日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/04 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
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

このページの先頭へ