ネクステージ(3186)の株価時系列情報
ネクステージ(3186)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/08 | 3,545 | 3,720 | 3,460 | 3,650 | 531,000 |
| 2026/05/07 | 3,450 | 3,720 | 3,440 | 3,580 | 1,023,800 |
| 2026/05/01 | 3,375 | 3,395 | 3,305 | 3,385 | 211,800 |
| 2026/04/30 | 3,390 | 3,470 | 3,380 | 3,410 | 301,900 |
| 2026/04/28 | 3,430 | 3,495 | 3,415 | 3,460 | 394,700 |
| 2026/04/27 | 3,300 | 3,405 | 3,280 | 3,370 | 295,900 |
| 2026/04/24 | 3,415 | 3,430 | 3,320 | 3,320 | 347,000 |
| 2026/04/23 | 3,645 | 3,670 | 3,395 | 3,420 | 545,000 |
| 2026/04/22 | 3,750 | 3,775 | 3,660 | 3,675 | 336,100 |
| 2026/04/21 | 3,710 | 3,765 | 3,635 | 3,755 | 463,400 |
| 2026/04/20 | 3,650 | 3,710 | 3,545 | 3,660 | 658,800 |
| 2026/04/17 | 3,445 | 3,510 | 3,425 | 3,470 | 312,800 |
| 2026/04/16 | 3,350 | 3,455 | 3,340 | 3,445 | 408,700 |
| 2026/04/15 | 3,360 | 3,430 | 3,315 | 3,365 | 424,700 |
| 2026/04/14 | 3,430 | 3,510 | 3,315 | 3,325 | 558,500 |
| 2026/04/13 | 3,430 | 3,510 | 3,400 | 3,400 | 420,300 |
| 2026/04/10 | 3,595 | 3,665 | 3,485 | 3,495 | 363,400 |
| 2026/04/09 | 3,720 | 3,720 | 3,570 | 3,585 | 670,000 |
| 2026/04/08 | 3,785 | 3,800 | 3,660 | 3,665 | 1,638,000 |
| 2026/04/07 | 3,705 | 3,800 | 3,325 | 3,485 | 3,031,900 |
| 2026/04/06 | 3,450 | 3,625 | 3,400 | 3,565 | 1,202,000 |
| 2026/04/03 | 3,455 | 3,490 | 3,420 | 3,455 | 474,200 |
| 2026/03/27 | 3,145 | 3,300 | 3,145 | 3,290 | 423,200 |
| 2026/03/26 | 3,125 | 3,210 | 3,115 | 3,195 | 412,600 |
| 2026/03/25 | 3,055 | 3,135 | 3,045 | 3,130 | 426,400 |
| 2026/03/24 | 2,891 | 2,983 | 2,889 | 2,983 | 501,000 |
| 2026/03/23 | 2,797 | 2,845 | 2,754 | 2,802 | 670,500 |
| 2026/03/19 | 3,110 | 3,140 | 2,931 | 2,939 | 654,100 |
| 2026/03/18 | 3,155 | 3,260 | 3,150 | 3,250 | 236,500 |
| 2026/03/17 | 3,175 | 3,215 | 3,140 | 3,160 | 220,800 |
| 2026/03/16 | 3,160 | 3,160 | 3,085 | 3,120 | 287,600 |
| 2026/03/13 | 3,100 | 3,190 | 3,080 | 3,140 | 334,200 |
| 2026/03/12 | 3,150 | 3,270 | 3,150 | 3,230 | 680,800 |
| 2026/03/11 | 3,065 | 3,205 | 3,045 | 3,150 | 758,200 |
| 2026/03/10 | 3,000 | 3,130 | 2,929 | 2,978 | 800,800 |
| 2026/03/09 | 2,945 | 2,997 | 2,850 | 2,977 | 896,700 |
| 2026/03/06 | 3,270 | 3,270 | 3,040 | 3,135 | 1,326,000 |
| 2026/03/05 | 3,355 | 3,470 | 3,285 | 3,395 | 724,900 |
| 2026/03/04 | 3,560 | 3,600 | 3,465 | 3,495 | 394,200 |
| 2026/03/03 | 3,785 | 3,815 | 3,605 | 3,610 | 318,800 |
| 2026/03/02 | 3,720 | 3,865 | 3,715 | 3,855 | 331,100 |
| 2026/02/27 | 3,700 | 3,870 | 3,670 | 3,855 | 333,100 |
| 2026/02/26 | 3,720 | 3,740 | 3,620 | 3,635 | 251,300 |
| 2026/02/25 | 3,750 | 3,790 | 3,665 | 3,730 | 259,800 |
| 2026/02/24 | 3,685 | 3,785 | 3,605 | 3,745 | 472,400 |
| 2026/02/20 | 3,620 | 3,675 | 3,600 | 3,660 | 146,000 |
| 2026/02/19 | 3,610 | 3,685 | 3,590 | 3,655 | 300,300 |
| 2026/02/18 | 3,560 | 3,690 | 3,550 | 3,680 | 373,600 |
| 2026/02/17 | 3,525 | 3,570 | 3,500 | 3,530 | 190,300 |
| 2026/02/16 | 3,525 | 3,535 | 3,470 | 3,525 | 131,500 |
| 2026/02/13 | 3,545 | 3,565 | 3,475 | 3,485 | 232,100 |
| 2026/02/12 | 3,440 | 3,580 | 3,440 | 3,555 | 255,600 |
| 2026/02/10 | 3,440 | 3,445 | 3,380 | 3,415 | 192,500 |
| 2026/02/09 | 3,420 | 3,435 | 3,365 | 3,435 | 244,700 |
| 2026/02/06 | 3,440 | 3,445 | 3,355 | 3,400 | 245,200 |
| 2026/02/05 | 3,540 | 3,555 | 3,405 | 3,410 | 432,500 |
| 2026/02/04 | 3,495 | 3,565 | 3,470 | 3,540 | 487,300 |
| 2026/02/03 | 3,285 | 3,460 | 3,275 | 3,440 | 424,900 |
| 2026/02/02 | 3,345 | 3,410 | 3,250 | 3,250 | 289,000 |
| 2026/01/30 | 3,325 | 3,360 | 3,240 | 3,275 | 376,900 |
| 2026/01/29 | 3,200 | 3,255 | 3,150 | 3,220 | 292,700 |
| 2026/01/28 | 3,305 | 3,330 | 3,255 | 3,255 | 223,900 |
| 2026/01/27 | 3,335 | 3,385 | 3,300 | 3,365 | 226,600 |
| 2026/01/26 | 3,385 | 3,485 | 3,375 | 3,405 | 332,700 |
| 2026/01/23 | 3,425 | 3,455 | 3,395 | 3,425 | 250,500 |
| 2026/01/22 | 3,385 | 3,485 | 3,345 | 3,425 | 403,400 |
| 2026/01/21 | 3,450 | 3,495 | 3,340 | 3,385 | 807,400 |
| 2026/01/20 | 3,590 | 3,600 | 3,530 | 3,555 | 367,100 |
| 2026/01/19 | 3,700 | 3,725 | 3,605 | 3,620 | 457,200 |
| 2026/01/16 | 3,600 | 3,680 | 3,555 | 3,675 | 457,000 |
| 2026/01/15 | 3,570 | 3,620 | 3,470 | 3,550 | 378,600 |
| 2026/01/14 | 3,480 | 3,620 | 3,455 | 3,570 | 484,700 |
| 2026/01/13 | 3,470 | 3,545 | 3,415 | 3,465 | 701,700 |
| 2026/01/09 | 3,465 | 3,515 | 3,335 | 3,370 | 695,500 |
| 2026/01/08 | 3,315 | 3,410 | 3,190 | 3,395 | 989,400 |
| 2026/01/07 | 3,225 | 3,285 | 3,120 | 3,280 | 1,329,100 |
| 2026/01/06 | 3,020 | 3,225 | 2,892 | 3,195 | 3,838,700 |
| 2026/01/05 | 2,715 | 2,790 | 2,681 | 2,781 | 1,013,900 |
| 2025/12/30 | 2,801 | 2,817 | 2,763 | 2,765 | 368,300 |
| 2025/12/29 | 2,880 | 2,908 | 2,801 | 2,819 | 378,000 |
| 2025/12/26 | 2,782 | 2,893 | 2,768 | 2,880 | 514,000 |
| 2025/12/25 | 2,760 | 2,782 | 2,725 | 2,775 | 280,300 |
| 2025/12/24 | 2,750 | 2,772 | 2,723 | 2,736 | 261,100 |
| 2025/12/23 | 2,716 | 2,762 | 2,704 | 2,747 | 240,800 |
| 2025/12/22 | 2,736 | 2,736 | 2,687 | 2,721 | 212,600 |
| 2025/12/19 | 2,747 | 2,749 | 2,707 | 2,726 | 325,800 |
| 2025/12/18 | 2,719 | 2,777 | 2,705 | 2,754 | 440,000 |
| 2025/12/17 | 2,683 | 2,701 | 2,638 | 2,699 | 207,200 |
| 2025/12/16 | 2,715 | 2,715 | 2,653 | 2,666 | 182,300 |
| 2025/12/15 | 2,699 | 2,718 | 2,681 | 2,715 | 175,200 |
| 2025/12/12 | 2,643 | 2,687 | 2,643 | 2,687 | 254,300 |
| 2025/12/11 | 2,650 | 2,657 | 2,616 | 2,653 | 244,300 |
| 2025/12/10 | 2,671 | 2,684 | 2,644 | 2,644 | 173,100 |
| 2025/12/09 | 2,691 | 2,706 | 2,636 | 2,646 | 312,400 |
| 2025/12/08 | 2,688 | 2,740 | 2,688 | 2,731 | 337,300 |
| 2025/12/05 | 2,612 | 2,693 | 2,612 | 2,655 | 304,700 |
| 2025/12/04 | 2,621 | 2,667 | 2,592 | 2,636 | 316,600 |
| 2025/12/03 | 2,603 | 2,616 | 2,584 | 2,592 | 262,700 |
| 2025/12/02 | 2,642 | 2,655 | 2,603 | 2,603 | 265,700 |
| 2025/12/01 | 2,679 | 2,690 | 2,623 | 2,645 | 270,300 |
| 2025/11/28 | 2,700 | 2,729 | 2,678 | 2,687 | 431,300 |
| 2025/11/27 | 2,600 | 2,699 | 2,597 | 2,695 | 735,800 |
| 2025/11/26 | 2,611 | 2,643 | 2,581 | 2,622 | 1,126,400 |
| 2025/11/25 | 2,643 | 2,654 | 2,592 | 2,630 | 479,300 |
| 2025/11/21 | 2,575 | 2,649 | 2,572 | 2,648 | 314,900 |
| 2025/11/20 | 2,588 | 2,610 | 2,575 | 2,603 | 459,600 |
| 2025/11/19 | 2,576 | 2,610 | 2,546 | 2,588 | 544,500 |
| 2025/11/18 | 2,694 | 2,700 | 2,567 | 2,568 | 330,500 |
| 2025/11/17 | 2,632 | 2,680 | 2,618 | 2,680 | 522,600 |
| 2025/11/14 | 2,530 | 2,683 | 2,524 | 2,672 | 616,100 |
| 2025/11/13 | 2,522 | 2,594 | 2,520 | 2,559 | 715,100 |
| 2025/11/12 | 2,490 | 2,559 | 2,489 | 2,525 | 418,600 |
| 2025/11/11 | 2,513 | 2,513 | 2,474 | 2,490 | 356,400 |
| 2025/11/10 | 2,476 | 2,529 | 2,466 | 2,519 | 351,300 |
| 2025/11/07 | 2,381 | 2,468 | 2,380 | 2,453 | 324,100 |
| 2025/11/06 | 2,418 | 2,461 | 2,410 | 2,411 | 437,700 |
| 2025/11/05 | 2,345 | 2,398 | 2,308 | 2,398 | 353,500 |
| 2025/11/04 | 2,309 | 2,355 | 2,309 | 2,345 | 417,800 |
| 2025/10/31 | 2,335 | 2,368 | 2,297 | 2,323 | 494,100 |
| 2025/10/30 | 2,356 | 2,383 | 2,355 | 2,358 | 256,100 |
| 2025/10/29 | 2,390 | 2,410 | 2,357 | 2,373 | 403,700 |
| 2025/10/28 | 2,471 | 2,478 | 2,390 | 2,390 | 430,200 |
| 2025/10/27 | 2,493 | 2,518 | 2,474 | 2,474 | 341,900 |
| 2025/10/24 | 2,571 | 2,576 | 2,480 | 2,483 | 514,900 |
| 2025/10/23 | 2,531 | 2,581 | 2,522 | 2,560 | 602,200 |
| 2025/10/22 | 2,558 | 2,583 | 2,539 | 2,546 | 643,800 |
| 2025/10/21 | 2,560 | 2,605 | 2,546 | 2,558 | 756,600 |
| 2025/10/20 | 2,625 | 2,637 | 2,533 | 2,567 | 518,800 |
| 2025/10/17 | 2,619 | 2,644 | 2,593 | 2,593 | 240,600 |
| 2025/10/16 | 2,677 | 2,693 | 2,624 | 2,639 | 321,400 |
| 2025/10/15 | 2,610 | 2,695 | 2,605 | 2,680 | 518,500 |
| 2025/10/14 | 2,645 | 2,648 | 2,546 | 2,605 | 767,000 |
| 2025/10/10 | 2,672 | 2,698 | 2,621 | 2,667 | 602,700 |
| 2025/10/09 | 2,813 | 2,820 | 2,646 | 2,682 | 1,126,200 |
| 2025/10/08 | 2,602 | 2,676 | 2,592 | 2,629 | 1,198,300 |
| 2025/10/07 | 2,629 | 2,696 | 2,563 | 2,619 | 2,445,800 |
| 2025/10/06 | 2,378 | 2,401 | 2,320 | 2,393 | 938,700 |
| 2025/10/03 | 2,294 | 2,326 | 2,285 | 2,302 | 311,700 |
| 2025/10/02 | 2,273 | 2,300 | 2,264 | 2,287 | 449,400 |
| 2025/10/01 | 2,353 | 2,360 | 2,249 | 2,282 | 651,700 |
| 2025/09/30 | 2,348 | 2,367 | 2,327 | 2,362 | 626,100 |
| 2025/09/29 | 2,431 | 2,454 | 2,372 | 2,372 | 500,000 |
| 2025/09/26 | 2,400 | 2,462 | 2,391 | 2,455 | 965,400 |
| 2025/09/25 | 2,341 | 2,410 | 2,333 | 2,382 | 745,100 |
| 2025/09/24 | 2,459 | 2,467 | 2,316 | 2,328 | 1,020,000 |
| 2025/09/22 | 2,429 | 2,488 | 2,412 | 2,460 | 572,100 |
| 2025/09/19 | 2,438 | 2,450 | 2,408 | 2,431 | 666,000 |
| 2025/09/18 | 2,377 | 2,423 | 2,368 | 2,415 | 426,700 |
| 2025/09/17 | 2,339 | 2,412 | 2,325 | 2,392 | 707,000 |
| 2025/09/16 | 2,314 | 2,350 | 2,309 | 2,337 | 443,900 |
| 2025/09/12 | 2,270 | 2,317 | 2,263 | 2,311 | 436,600 |
| 2025/09/11 | 2,300 | 2,313 | 2,253 | 2,269 | 340,600 |
| 2025/09/10 | 2,305 | 2,318 | 2,280 | 2,298 | 272,600 |
| 2025/09/09 | 2,299 | 2,317 | 2,269 | 2,317 | 332,200 |
| 2025/09/08 | 2,272 | 2,299 | 2,248 | 2,290 | 411,500 |
| 2025/09/05 | 2,245 | 2,261 | 2,224 | 2,244 | 356,700 |
| 2025/09/04 | 2,231 | 2,243 | 2,220 | 2,242 | 328,100 |
| 2025/09/03 | 2,185 | 2,259 | 2,176 | 2,231 | 795,200 |
| 2025/09/02 | 2,218 | 2,218 | 2,163 | 2,163 | 411,700 |
| 2025/09/01 | 2,161 | 2,220 | 2,152 | 2,196 | 384,600 |
| 2025/08/29 | 2,139 | 2,192 | 2,132 | 2,183 | 415,500 |
| 2025/08/28 | 2,124 | 2,152 | 2,120 | 2,151 | 618,600 |
| 2025/08/27 | 2,140 | 2,141 | 2,099 | 2,124 | 411,200 |
| 2025/08/26 | 2,150 | 2,153 | 2,125 | 2,144 | 435,100 |
| 2025/08/25 | 2,124 | 2,154 | 2,113 | 2,150 | 390,800 |
| 2025/08/22 | 2,106 | 2,139 | 2,094 | 2,120 | 701,200 |
| 2025/08/21 | 2,112 | 2,115 | 2,081 | 2,111 | 933,300 |
| 2025/08/20 | 2,098 | 2,142 | 2,081 | 2,121 | 628,900 |
| 2025/08/19 | 2,115 | 2,129 | 2,086 | 2,095 | 522,200 |
| 2025/08/18 | 2,048 | 2,097 | 2,041 | 2,097 | 707,300 |
| 2025/08/15 | 2,032 | 2,041 | 2,012 | 2,041 | 676,500 |
| 2025/08/14 | 2,020 | 2,043 | 2,017 | 2,033 | 480,400 |
| 2025/08/13 | 2,045 | 2,048 | 2,000 | 2,017 | 769,000 |
| 2025/08/12 | 2,010 | 2,042 | 1,992 | 2,031 | 506,500 |
| 2025/08/08 | 2,000 | 2,025 | 1,978 | 2,000 | 408,100 |
| 2025/08/07 | 2,015 | 2,044 | 1,987 | 1,989 | 616,600 |
| 2025/08/06 | 1,985 | 2,045 | 1,976 | 2,038 | 897,400 |
| 2025/08/05 | 1,950 | 1,984 | 1,946 | 1,958 | 508,700 |
| 2025/08/04 | 1,901 | 1,943 | 1,898 | 1,939 | 414,700 |
| 2025/08/01 | 1,903 | 1,941 | 1,893 | 1,941 | 458,900 |
| 2025/07/31 | 1,902 | 1,927 | 1,893 | 1,899 | 469,500 |
| 2025/07/30 | 1,896 | 1,914 | 1,880 | 1,913 | 687,700 |
| 2025/07/29 | 1,878 | 1,913 | 1,878 | 1,900 | 621,300 |
| 2025/07/28 | 1,886 | 1,904 | 1,870 | 1,898 | 610,600 |
| 2025/07/25 | 1,916 | 1,918 | 1,862 | 1,862 | 891,800 |
| 2025/07/24 | 1,887 | 1,945 | 1,883 | 1,945 | 1,146,100 |
| 2025/07/23 | 1,900 | 1,916 | 1,851 | 1,871 | 844,900 |
| 2025/07/22 | 1,840 | 1,893 | 1,839 | 1,882 | 659,100 |
| 2025/07/18 | 1,896 | 1,911 | 1,862 | 1,864 | 557,800 |
| 2025/07/17 | 1,859 | 1,919 | 1,853 | 1,896 | 986,100 |
| 2025/07/16 | 1,890 | 1,903 | 1,860 | 1,860 | 497,200 |
| 2025/07/15 | 1,902 | 1,932 | 1,885 | 1,902 | 789,200 |
| 2025/07/14 | 1,947 | 1,964 | 1,888 | 1,909 | 1,118,800 |
| 2025/07/11 | 1,920 | 1,965 | 1,920 | 1,944 | 1,416,100 |
| 2025/07/10 | 1,912 | 1,917 | 1,829 | 1,900 | 1,742,100 |
| 2025/07/09 | 1,890 | 1,891 | 1,830 | 1,832 | 1,485,900 |
| 2025/07/08 | 1,942 | 1,987 | 1,827 | 1,886 | 4,734,400 |
| 2025/07/07 | 1,729 | 1,737 | 1,689 | 1,702 | 562,600 |
| 2025/07/04 | 1,759 | 1,763 | 1,722 | 1,727 | 425,700 |
| 2025/07/03 | 1,740 | 1,750 | 1,724 | 1,746 | 197,600 |