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 |
|---|---|---|---|---|---|
| 2026/08/14 | 3,595 | 3,655 | 3,530 | 3,610 | 342,500 |
| 2026/08/13 | 3,570 | 3,600 | 3,550 | 3,590 | 173,800 |
| 2026/08/12 | 3,530 | 3,605 | 3,530 | 3,560 | 323,000 |
| 2026/08/10 | 3,410 | 3,525 | 3,370 | 3,515 | 399,100 |
| 2026/08/07 | 3,395 | 3,460 | 3,330 | 3,460 | 524,000 |
| 2026/08/06 | 3,530 | 3,560 | 3,425 | 3,450 | 435,100 |
| 2026/08/05 | 3,465 | 3,535 | 3,425 | 3,530 | 372,000 |
| 2026/08/04 | 3,340 | 3,475 | 3,320 | 3,435 | 409,800 |
| 2026/08/03 | 3,355 | 3,365 | 3,270 | 3,335 | 379,500 |
| 2026/07/31 | 3,440 | 3,480 | 3,310 | 3,350 | 696,100 |
| 2026/07/30 | 3,300 | 3,420 | 3,245 | 3,350 | 1,271,100 |
| 2026/07/29 | 3,395 | 3,395 | 3,205 | 3,315 | 829,800 |
| 2026/07/28 | 3,500 | 3,510 | 3,370 | 3,395 | 524,000 |
| 2026/07/27 | 3,390 | 3,510 | 3,345 | 3,495 | 432,300 |
| 2026/07/24 | 3,380 | 3,400 | 3,315 | 3,375 | 421,600 |
| 2026/07/23 | 3,440 | 3,485 | 3,395 | 3,450 | 620,200 |
| 2026/07/22 | 3,430 | 3,495 | 3,385 | 3,440 | 657,200 |
| 2026/07/21 | 3,530 | 3,585 | 3,445 | 3,460 | 551,000 |
| 2026/07/17 | 3,520 | 3,595 | 3,440 | 3,515 | 768,900 |
| 2026/07/16 | 3,440 | 3,645 | 3,440 | 3,590 | 749,800 |
| 2026/07/15 | 3,485 | 3,525 | 3,370 | 3,430 | 637,000 |
| 2026/07/14 | 3,375 | 3,515 | 3,355 | 3,455 | 563,100 |
| 2026/07/13 | 3,500 | 3,535 | 3,330 | 3,385 | 719,900 |
| 2026/07/10 | 3,615 | 3,635 | 3,475 | 3,485 | 919,800 |
| 2026/07/09 | 3,745 | 3,755 | 3,575 | 3,605 | 1,115,500 |
| 2026/07/08 | 3,870 | 4,020 | 3,670 | 3,675 | 1,382,400 |
| 2026/07/07 | 3,850 | 3,905 | 3,715 | 3,805 | 2,616,300 |
| 2026/07/06 | 4,090 | 4,275 | 4,050 | 4,130 | 995,600 |
| 2026/07/03 | 4,065 | 4,125 | 4,035 | 4,055 | 343,100 |
| 2026/07/02 | 4,095 | 4,160 | 4,035 | 4,060 | 307,400 |
| 2026/07/01 | 4,060 | 4,215 | 4,050 | 4,090 | 448,000 |
| 2026/06/30 | 4,110 | 4,190 | 4,050 | 4,075 | 365,800 |
| 2026/06/29 | 3,980 | 4,025 | 3,895 | 4,010 | 482,400 |
| 2026/06/26 | 3,910 | 3,995 | 3,890 | 3,920 | 338,400 |
| 2026/06/25 | 4,000 | 4,020 | 3,895 | 3,905 | 399,700 |
| 2026/06/24 | 3,970 | 4,070 | 3,875 | 3,875 | 287,300 |
| 2026/06/23 | 4,105 | 4,115 | 3,990 | 4,010 | 369,100 |
| 2026/06/22 | 4,185 | 4,235 | 4,005 | 4,060 | 425,300 |
| 2026/06/19 | 4,150 | 4,325 | 4,125 | 4,235 | 706,300 |
| 2026/06/18 | 3,960 | 4,185 | 3,855 | 4,125 | 906,200 |
| 2026/06/17 | 3,735 | 4,045 | 3,705 | 3,960 | 1,503,600 |
| 2026/06/16 | 3,680 | 3,695 | 3,610 | 3,685 | 362,600 |
| 2026/06/15 | 3,595 | 3,655 | 3,510 | 3,630 | 396,500 |
| 2026/06/12 | 3,600 | 3,615 | 3,525 | 3,575 | 269,600 |
| 2026/06/11 | 3,585 | 3,615 | 3,440 | 3,550 | 398,300 |
| 2026/06/10 | 3,620 | 3,695 | 3,595 | 3,640 | 370,800 |
| 2026/06/09 | 3,660 | 3,680 | 3,590 | 3,635 | 395,300 |
| 2026/06/08 | 3,680 | 3,735 | 3,575 | 3,590 | 460,900 |
| 2026/06/05 | 3,730 | 3,790 | 3,690 | 3,750 | 366,800 |
| 2026/06/04 | 3,705 | 3,775 | 3,685 | 3,720 | 304,800 |
| 2026/06/03 | 3,705 | 3,825 | 3,685 | 3,755 | 404,500 |
| 2026/06/02 | 3,675 | 3,745 | 3,610 | 3,705 | 357,300 |
| 2026/06/01 | 3,545 | 3,725 | 3,515 | 3,705 | 401,100 |
| 2026/05/29 | 3,610 | 3,670 | 3,545 | 3,545 | 318,700 |
| 2026/05/28 | 3,630 | 3,640 | 3,430 | 3,580 | 486,100 |
| 2026/05/27 | 3,665 | 3,690 | 3,560 | 3,605 | 315,000 |
| 2026/05/26 | 3,755 | 3,785 | 3,695 | 3,705 | 286,400 |
| 2026/05/25 | 3,705 | 3,790 | 3,660 | 3,755 | 400,200 |
| 2026/05/22 | 3,705 | 3,720 | 3,640 | 3,675 | 272,300 |
| 2026/05/21 | 3,750 | 3,770 | 3,590 | 3,590 | 324,400 |
| 2026/05/20 | 3,650 | 3,735 | 3,610 | 3,705 | 351,900 |
| 2026/05/19 | 3,555 | 3,725 | 3,555 | 3,630 | 355,600 |
| 2026/05/18 | 3,525 | 3,550 | 3,410 | 3,460 | 251,500 |
| 2026/05/15 | 3,395 | 3,540 | 3,395 | 3,510 | 397,600 |
| 2026/05/14 | 3,630 | 3,640 | 3,560 | 3,575 | 211,200 |
| 2026/05/13 | 3,485 | 3,680 | 3,480 | 3,650 | 351,500 |
| 2026/05/12 | 3,690 | 3,725 | 3,445 | 3,510 | 517,800 |
| 2026/05/11 | 3,655 | 3,755 | 3,655 | 3,690 | 316,700 |
| 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 |