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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/02 | 1,729 | 1,755 | 1,724 | 1,728 | 385,200 |
| 2025/07/01 | 1,748 | 1,763 | 1,720 | 1,731 | 454,700 |
| 2025/06/30 | 1,735 | 1,769 | 1,724 | 1,746 | 453,700 |
| 2025/06/27 | 1,753 | 1,757 | 1,711 | 1,728 | 256,100 |
| 2025/06/26 | 1,750 | 1,781 | 1,738 | 1,748 | 419,100 |
| 2025/06/25 | 1,720 | 1,747 | 1,709 | 1,737 | 247,500 |
| 2025/06/24 | 1,762 | 1,774 | 1,718 | 1,734 | 339,900 |
| 2025/06/23 | 1,687 | 1,722 | 1,669 | 1,722 | 283,900 |
| 2025/06/20 | 1,703 | 1,714 | 1,681 | 1,684 | 603,900 |
| 2025/06/19 | 1,705 | 1,728 | 1,697 | 1,718 | 248,900 |
| 2025/06/18 | 1,700 | 1,722 | 1,696 | 1,704 | 283,100 |
| 2025/06/17 | 1,660 | 1,693 | 1,655 | 1,686 | 294,800 |
| 2025/06/16 | 1,646 | 1,670 | 1,634 | 1,641 | 296,800 |
| 2025/06/13 | 1,699 | 1,712 | 1,638 | 1,638 | 420,000 |
| 2025/06/12 | 1,717 | 1,729 | 1,692 | 1,703 | 406,400 |
| 2025/06/11 | 1,655 | 1,729 | 1,652 | 1,726 | 606,600 |
| 2025/06/10 | 1,689 | 1,699 | 1,666 | 1,666 | 333,400 |
| 2025/06/09 | 1,682 | 1,707 | 1,652 | 1,681 | 376,000 |
| 2025/06/06 | 1,661 | 1,695 | 1,658 | 1,682 | 241,000 |
| 2025/06/05 | 1,688 | 1,710 | 1,670 | 1,670 | 256,400 |
| 2025/06/04 | 1,720 | 1,721 | 1,688 | 1,694 | 362,100 |
| 2025/06/03 | 1,717 | 1,743 | 1,695 | 1,729 | 539,500 |
| 2025/06/02 | 1,658 | 1,735 | 1,657 | 1,713 | 653,300 |
| 2025/05/30 | 1,620 | 1,670 | 1,602 | 1,660 | 275,900 |
| 2025/05/29 | 1,670 | 1,677 | 1,647 | 1,653 | 325,200 |
| 2025/05/28 | 1,640 | 1,667 | 1,627 | 1,638 | 321,900 |
| 2025/05/27 | 1,627 | 1,640 | 1,601 | 1,638 | 223,500 |
| 2025/05/26 | 1,560 | 1,635 | 1,547 | 1,620 | 402,200 |
| 2025/05/23 | 1,575 | 1,580 | 1,540 | 1,558 | 223,300 |
| 2025/05/22 | 1,582 | 1,599 | 1,570 | 1,572 | 316,300 |
| 2025/05/21 | 1,621 | 1,634 | 1,609 | 1,619 | 197,100 |
| 2025/05/20 | 1,680 | 1,686 | 1,626 | 1,635 | 363,300 |
| 2025/05/19 | 1,690 | 1,720 | 1,656 | 1,671 | 523,700 |
| 2025/05/16 | 1,619 | 1,700 | 1,611 | 1,686 | 752,000 |
| 2025/05/15 | 1,613 | 1,630 | 1,580 | 1,612 | 337,500 |
| 2025/05/14 | 1,642 | 1,662 | 1,576 | 1,603 | 443,900 |
| 2025/05/13 | 1,649 | 1,674 | 1,618 | 1,644 | 675,700 |
| 2025/05/12 | 1,551 | 1,597 | 1,529 | 1,594 | 611,500 |
| 2025/05/09 | 1,506 | 1,535 | 1,501 | 1,532 | 657,700 |
| 2025/05/08 | 1,535 | 1,535 | 1,446 | 1,484 | 2,032,000 |
| 2025/05/07 | 1,675 | 1,688 | 1,626 | 1,631 | 732,100 |
| 2025/05/02 | 1,700 | 1,721 | 1,653 | 1,675 | 464,200 |
| 2025/05/01 | 1,771 | 1,798 | 1,703 | 1,704 | 803,600 |
| 2025/04/30 | 1,730 | 1,813 | 1,716 | 1,785 | 1,484,900 |
| 2025/04/28 | 1,682 | 1,736 | 1,654 | 1,705 | 544,800 |
| 2025/04/25 | 1,666 | 1,690 | 1,637 | 1,642 | 338,200 |
| 2025/04/24 | 1,690 | 1,712 | 1,664 | 1,678 | 317,800 |
| 2025/04/23 | 1,690 | 1,725 | 1,678 | 1,690 | 448,100 |
| 2025/04/22 | 1,651 | 1,691 | 1,650 | 1,674 | 463,300 |
| 2025/04/21 | 1,685 | 1,712 | 1,672 | 1,675 | 379,800 |
| 2025/04/18 | 1,581 | 1,703 | 1,578 | 1,703 | 704,500 |
| 2025/04/17 | 1,576 | 1,595 | 1,549 | 1,565 | 394,700 |
| 2025/04/16 | 1,575 | 1,602 | 1,568 | 1,579 | 416,200 |
| 2025/04/15 | 1,591 | 1,595 | 1,555 | 1,575 | 287,100 |
| 2025/04/14 | 1,575 | 1,589 | 1,548 | 1,576 | 540,500 |
| 2025/04/11 | 1,446 | 1,536 | 1,431 | 1,530 | 832,800 |
| 2025/04/10 | 1,433 | 1,517 | 1,414 | 1,498 | 1,313,400 |
| 2025/04/09 | 1,350 | 1,368 | 1,289 | 1,303 | 1,283,100 |
| 2025/04/08 | 1,568 | 1,568 | 1,334 | 1,375 | 1,942,800 |
| 2025/04/07 | 1,380 | 1,416 | 1,330 | 1,348 | 1,039,600 |
| 2025/04/04 | 1,515 | 1,529 | 1,446 | 1,474 | 504,600 |
| 2025/04/03 | 1,527 | 1,575 | 1,520 | 1,538 | 530,900 |
| 2025/04/02 | 1,594 | 1,617 | 1,565 | 1,579 | 624,300 |
| 2025/04/01 | 1,529 | 1,585 | 1,523 | 1,554 | 567,400 |
| 2025/03/31 | 1,525 | 1,539 | 1,510 | 1,513 | 472,300 |
| 2025/03/28 | 1,605 | 1,613 | 1,545 | 1,547 | 522,700 |
| 2025/03/27 | 1,650 | 1,650 | 1,607 | 1,627 | 394,000 |
| 2025/03/26 | 1,659 | 1,685 | 1,645 | 1,661 | 623,700 |
| 2025/03/25 | 1,605 | 1,657 | 1,601 | 1,652 | 501,900 |
| 2025/03/24 | 1,598 | 1,614 | 1,587 | 1,607 | 413,500 |
| 2025/03/21 | 1,575 | 1,602 | 1,555 | 1,587 | 504,800 |
| 2025/03/19 | 1,527 | 1,580 | 1,526 | 1,571 | 429,700 |
| 2025/03/18 | 1,540 | 1,564 | 1,530 | 1,542 | 335,600 |
| 2025/03/17 | 1,530 | 1,539 | 1,524 | 1,533 | 192,700 |
| 2025/03/14 | 1,475 | 1,530 | 1,475 | 1,529 | 356,200 |
| 2025/03/13 | 1,491 | 1,507 | 1,475 | 1,482 | 295,800 |
| 2025/03/12 | 1,483 | 1,507 | 1,473 | 1,481 | 364,700 |
| 2025/03/11 | 1,535 | 1,540 | 1,493 | 1,509 | 838,800 |
| 2025/03/10 | 1,520 | 1,559 | 1,511 | 1,541 | 545,800 |
| 2025/03/07 | 1,482 | 1,520 | 1,480 | 1,517 | 308,200 |
| 2025/03/06 | 1,472 | 1,508 | 1,469 | 1,492 | 245,700 |
| 2025/03/05 | 1,462 | 1,485 | 1,458 | 1,464 | 336,300 |
| 2025/03/04 | 1,500 | 1,501 | 1,465 | 1,487 | 223,800 |
| 2025/03/03 | 1,488 | 1,512 | 1,487 | 1,500 | 238,200 |
| 2025/02/28 | 1,480 | 1,498 | 1,457 | 1,487 | 430,900 |
| 2025/02/27 | 1,525 | 1,525 | 1,492 | 1,520 | 306,500 |
| 2025/02/26 | 1,474 | 1,523 | 1,472 | 1,519 | 503,100 |
| 2025/02/25 | 1,438 | 1,469 | 1,423 | 1,465 | 272,200 |
| 2025/02/21 | 1,442 | 1,443 | 1,426 | 1,438 | 339,000 |
| 2025/02/20 | 1,477 | 1,483 | 1,446 | 1,454 | 314,600 |
| 2025/02/19 | 1,489 | 1,504 | 1,465 | 1,479 | 273,100 |
| 2025/02/18 | 1,490 | 1,494 | 1,479 | 1,489 | 246,700 |
| 2025/02/17 | 1,530 | 1,549 | 1,509 | 1,509 | 295,800 |
| 2025/02/14 | 1,550 | 1,551 | 1,525 | 1,539 | 302,100 |
| 2025/02/13 | 1,545 | 1,547 | 1,528 | 1,540 | 305,700 |
| 2025/02/12 | 1,549 | 1,563 | 1,514 | 1,532 | 434,400 |
| 2025/02/10 | 1,525 | 1,539 | 1,508 | 1,529 | 386,000 |
| 2025/02/07 | 1,486 | 1,536 | 1,478 | 1,520 | 497,900 |
| 2025/02/06 | 1,513 | 1,516 | 1,489 | 1,493 | 363,900 |
| 2025/02/05 | 1,500 | 1,514 | 1,488 | 1,502 | 362,600 |
| 2025/02/04 | 1,486 | 1,492 | 1,465 | 1,478 | 259,100 |
| 2025/02/03 | 1,477 | 1,478 | 1,444 | 1,475 | 532,400 |
| 2025/01/31 | 1,520 | 1,524 | 1,499 | 1,505 | 379,000 |
| 2025/01/30 | 1,525 | 1,548 | 1,514 | 1,525 | 595,900 |
| 2025/01/29 | 1,521 | 1,545 | 1,514 | 1,532 | 763,200 |
| 2025/01/28 | 1,430 | 1,490 | 1,430 | 1,484 | 629,500 |
| 2025/01/27 | 1,426 | 1,444 | 1,381 | 1,430 | 761,400 |
| 2025/01/24 | 1,437 | 1,460 | 1,432 | 1,451 | 389,100 |
| 2025/01/23 | 1,441 | 1,448 | 1,423 | 1,423 | 296,900 |
| 2025/01/22 | 1,425 | 1,454 | 1,416 | 1,447 | 353,600 |
| 2025/01/21 | 1,428 | 1,430 | 1,391 | 1,423 | 374,500 |
| 2025/01/20 | 1,405 | 1,427 | 1,398 | 1,417 | 335,000 |
| 2025/01/17 | 1,418 | 1,429 | 1,377 | 1,401 | 641,600 |
| 2025/01/16 | 1,450 | 1,474 | 1,421 | 1,422 | 638,500 |
| 2025/01/15 | 1,443 | 1,464 | 1,423 | 1,428 | 797,700 |
| 2025/01/14 | 1,443 | 1,459 | 1,434 | 1,448 | 742,900 |
| 2025/01/10 | 1,513 | 1,538 | 1,477 | 1,482 | 863,500 |
| 2025/01/09 | 1,455 | 1,563 | 1,445 | 1,513 | 2,496,700 |
| 2025/01/08 | 1,457 | 1,459 | 1,416 | 1,416 | 1,226,800 |
| 2025/01/07 | 1,467 | 1,489 | 1,371 | 1,473 | 2,149,400 |
| 2025/01/06 | 1,435 | 1,459 | 1,405 | 1,407 | 1,352,800 |
| 2024/12/30 | 1,411 | 1,454 | 1,411 | 1,419 | 549,100 |
| 2024/12/27 | 1,410 | 1,443 | 1,401 | 1,429 | 796,200 |
| 2024/12/26 | 1,340 | 1,399 | 1,340 | 1,398 | 1,160,700 |
| 2024/12/25 | 1,327 | 1,342 | 1,322 | 1,337 | 383,200 |
| 2024/12/24 | 1,327 | 1,334 | 1,318 | 1,325 | 332,000 |
| 2024/12/23 | 1,316 | 1,333 | 1,304 | 1,330 | 333,600 |
| 2024/12/20 | 1,301 | 1,327 | 1,301 | 1,310 | 404,500 |