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 |
---|---|---|---|---|---|
2014/12/30 | 495 | 501 | 490 | 497 | 24,300 |
2014/12/29 | 503 | 503 | 497 | 500 | 37,400 |
2014/12/26 | 491 | 506 | 491 | 501 | 41,000 |
2014/12/25 | 483 | 492 | 483 | 487 | 40,500 |
2014/12/24 | 484 | 486 | 480 | 483 | 54,800 |
2014/12/22 | 484 | 490 | 484 | 488 | 38,000 |
2014/12/19 | 500 | 500 | 489 | 489 | 65,700 |
2014/12/18 | 499 | 500 | 495 | 496 | 19,800 |
2014/12/17 | 484 | 500 | 482 | 489 | 31,300 |
2014/12/16 | 510 | 511 | 480 | 484 | 113,500 |
2014/12/15 | 520 | 521 | 510 | 512 | 30,900 |
2014/12/12 | 532 | 534 | 519 | 521 | 35,800 |
2014/12/11 | 530 | 534 | 530 | 532 | 29,200 |
2014/12/10 | 530 | 535 | 528 | 534 | 24,900 |
2014/12/09 | 534 | 536 | 531 | 534 | 33,100 |
2014/12/08 | 526 | 534 | 524 | 534 | 55,900 |
2014/12/05 | 520 | 529 | 505 | 525 | 67,500 |
2014/12/04 | 523 | 526 | 520 | 520 | 43,200 |
2014/12/03 | 528 | 528 | 521 | 523 | 21,900 |
2014/12/02 | 524 | 526 | 519 | 526 | 24,700 |
2014/12/01 | 528 | 531 | 522 | 525 | 27,100 |
2014/11/28 | 525 | 528 | 524 | 527 | 13,100 |
2014/11/27 | 524 | 526 | 519 | 526 | 23,600 |
2014/11/26 | 522 | 525 | 519 | 524 | 25,300 |
2014/11/25 | 528 | 528 | 523 | 525 | 37,600 |
2014/11/21 | 525 | 527 | 523 | 523 | 22,900 |
2014/11/20 | 517 | 524 | 515 | 523 | 43,300 |
2014/11/19 | 509 | 515 | 506 | 514 | 17,900 |
2014/11/18 | 504 | 513 | 504 | 512 | 11,500 |
2014/11/17 | 512 | 512 | 502 | 509 | 19,100 |
2014/11/14 | 495 | 514 | 495 | 514 | 35,200 |
2014/11/13 | 499 | 505 | 495 | 500 | 10,300 |
2014/11/12 | 500 | 504 | 493 | 501 | 25,100 |
2014/11/11 | 498 | 502 | 497 | 501 | 16,000 |
2014/11/10 | 499 | 500 | 496 | 500 | 13,900 |
2014/11/07 | 498 | 501 | 495 | 498 | 22,700 |
2014/11/06 | 492 | 502 | 487 | 496 | 43,100 |
2014/11/05 | 478 | 491 | 478 | 485 | 41,400 |
2014/11/04 | 473 | 477 | 468 | 476 | 71,200 |
2014/10/31 | 475 | 479 | 440 | 466 | 157,200 |
2014/10/30 | 476 | 487 | 470 | 477 | 72,600 |
2014/10/29 | 494 | 495 | 481 | 481 | 35,700 |
2014/10/28 | 490 | 492 | 476 | 491 | 40,800 |
2014/10/27 | 483 | 499 | 482 | 499 | 53,300 |
2014/10/24 | 488 | 488 | 474 | 475 | 24,800 |
2014/10/23 | 466 | 481 | 463 | 475 | 48,600 |
2014/10/22 | 476 | 478 | 468 | 468 | 34,200 |
2014/10/21 | 478 | 480 | 469 | 474 | 15,500 |
2014/10/20 | 464 | 475 | 463 | 470 | 26,900 |
2014/10/17 | 466 | 481 | 460 | 462 | 31,200 |
2014/10/16 | 464 | 474 | 460 | 466 | 28,300 |
2014/10/15 | 480 | 480 | 467 | 472 | 28,300 |
2014/10/14 | 485 | 485 | 456 | 458 | 109,800 |
2014/10/10 | 535 | 535 | 472 | 496 | 162,800 |
2014/10/09 | 568 | 571 | 533 | 548 | 50,000 |
2014/10/08 | 551 | 565 | 550 | 562 | 57,900 |
2014/10/07 | 562 | 570 | 561 | 568 | 50,600 |
2014/10/06 | 553 | 564 | 547 | 564 | 34,100 |
2014/10/03 | 547 | 557 | 545 | 549 | 33,600 |
2014/10/02 | 553 | 555 | 545 | 547 | 106,400 |
2014/10/01 | 585 | 585 | 559 | 564 | 93,700 |
2014/09/30 | 589 | 596 | 564 | 583 | 133,000 |
2014/09/29 | 605 | 606 | 592 | 596 | 84,400 |
2014/09/26 | 609 | 610 | 601 | 605 | 33,700 |
2014/09/25 | 631 | 631 | 604 | 611 | 91,100 |
2014/09/24 | 613 | 615 | 609 | 611 | 35,400 |
2014/09/22 | 615 | 627 | 610 | 617 | 48,300 |
2014/09/19 | 605 | 650 | 603 | 617 | 241,500 |
2014/09/18 | 603 | 604 | 600 | 601 | 53,000 |
2014/09/17 | 600 | 608 | 596 | 600 | 225,800 |
2014/09/16 | 616 | 621 | 605 | 616 | 29,300 |
2014/09/12 | 607 | 617 | 606 | 615 | 19,000 |
2014/09/11 | 616 | 617 | 602 | 617 | 19,800 |
2014/09/10 | 627 | 627 | 592 | 616 | 41,700 |
2014/09/09 | 614 | 628 | 614 | 618 | 26,200 |
2014/09/08 | 631 | 632 | 614 | 619 | 30,000 |
2014/09/05 | 631 | 640 | 620 | 626 | 59,100 |
2014/09/04 | 632 | 648 | 623 | 635 | 153,600 |
2014/09/03 | 689 | 714 | 650 | 656 | 242,300 |
2014/09/02 | 805 | 805 | 670 | 685 | 595,400 |
2014/09/01 | 775 | 775 | 725 | 775 | 751,000 |
2014/08/29 | 615 | 675 | 612 | 675 | 1,120,100 |
2014/08/28 | 585 | 587 | 571 | 575 | 19,700 |
2014/08/27 | 581 | 586 | 572 | 586 | 19,900 |
2014/08/26 | 575 | 584 | 566 | 581 | 27,800 |
2014/08/25 | 558 | 582 | 557 | 581 | 27,000 |
2014/08/22 | 562 | 562 | 554 | 557 | 7,400 |
2014/08/21 | 558 | 565 | 558 | 563 | 16,700 |
2014/08/20 | 557 | 565 | 557 | 560 | 10,100 |
2014/08/19 | 557 | 565 | 550 | 560 | 6,000 |
2014/08/18 | 561 | 570 | 560 | 561 | 13,400 |
2014/08/15 | 549 | 560 | 549 | 560 | 11,300 |
2014/08/14 | 556 | 556 | 532 | 549 | 16,500 |
2014/08/13 | 549 | 556 | 548 | 556 | 8,100 |
2014/08/12 | 556 | 557 | 542 | 555 | 22,600 |
2014/08/11 | 559 | 570 | 559 | 559 | 8,900 |
2014/08/08 | 551 | 562 | 537 | 559 | 26,700 |
2014/08/07 | 565 | 566 | 556 | 558 | 20,500 |
2014/08/06 | 588 | 588 | 555 | 569 | 52,000 |
2014/08/05 | 591 | 596 | 588 | 588 | 19,600 |
2014/08/04 | 594 | 595 | 589 | 594 | 27,700 |
2014/08/01 | 584 | 600 | 584 | 594 | 34,500 |
2014/07/31 | 590 | 599 | 582 | 593 | 144,300 |
2014/07/30 | 599 | 601 | 590 | 600 | 25,300 |
2014/07/29 | 596 | 600 | 594 | 594 | 27,600 |
2014/07/28 | 599 | 608 | 599 | 605 | 27,800 |
2014/07/25 | 609 | 609 | 596 | 604 | 21,300 |
2014/07/24 | 602 | 616 | 583 | 599 | 129,300 |
2014/07/23 | 614 | 614 | 595 | 610 | 17,900 |
2014/07/22 | 601 | 615 | 600 | 606 | 20,900 |
2014/07/18 | 606 | 620 | 590 | 598 | 77,700 |
2014/07/17 | 647 | 647 | 610 | 614 | 37,700 |
2014/07/16 | 604 | 630 | 604 | 622 | 42,400 |
2014/07/15 | 578 | 589 | 574 | 584 | 14,000 |
2014/07/14 | 573 | 578 | 569 | 576 | 7,600 |
2014/07/11 | 570 | 590 | 570 | 578 | 9,400 |
2014/07/10 | 578 | 580 | 565 | 576 | 15,800 |
2014/07/09 | 567 | 572 | 565 | 569 | 4,900 |
2014/07/08 | 580 | 581 | 563 | 570 | 18,600 |
2014/07/07 | 594 | 594 | 581 | 582 | 5,100 |
2014/07/04 | 592 | 596 | 582 | 583 | 7,200 |
2014/07/03 | 578 | 587 | 575 | 583 | 25,300 |
2014/07/02 | 591 | 595 | 569 | 578 | 34,400 |
2014/07/01 | 601 | 605 | 580 | 596 | 25,800 |
2014/06/30 | 605 | 623 | 599 | 600 | 29,100 |
2014/06/27 | 620 | 627 | 602 | 611 | 14,000 |
2014/06/26 | 625 | 632 | 620 | 620 | 13,800 |
2014/06/25 | 640 | 640 | 622 | 625 | 14,400 |
2014/06/24 | 632 | 641 | 625 | 631 | 6,300 |
2014/06/23 | 629 | 645 | 629 | 635 | 6,800 |
2014/06/20 | 649 | 649 | 633 | 634 | 4,900 |
2014/06/19 | 629 | 653 | 628 | 639 | 16,000 |
2014/06/18 | 650 | 657 | 638 | 639 | 18,500 |
2014/06/17 | 657 | 664 | 649 | 649 | 17,500 |
2014/06/16 | 647 | 675 | 647 | 659 | 18,800 |
2014/06/13 | 652 | 654 | 645 | 646 | 17,600 |
2014/06/12 | 652 | 665 | 651 | 653 | 11,200 |
2014/06/11 | 640 | 680 | 632 | 662 | 48,100 |
2014/06/10 | 641 | 646 | 615 | 638 | 31,600 |
2014/06/09 | 662 | 665 | 631 | 643 | 68,200 |
2014/06/06 | 690 | 718 | 644 | 645 | 106,800 |
2014/06/05 | 680 | 690 | 650 | 670 | 113,300 |
2014/06/04 | 750 | 750 | 657 | 690 | 900,100 |
2014/06/03 | 650 | 650 | 650 | 650 | 45,000 |
2014/06/02 | 543 | 553 | 524 | 550 | 43,700 |
2014/05/30 | 569 | 580 | 558 | 563 | 24,900 |
2014/05/29 | 570 | 590 | 559 | 590 | 15,000 |
2014/05/28 | 580 | 590 | 580 | 580 | 2,200 |
2014/05/27 | 576 | 579 | 572 | 573 | 2,400 |
2014/05/26 | 576 | 590 | 566 | 589 | 28,300 |
2014/05/23 | 580 | 582 | 561 | 576 | 17,600 |
2014/05/22 | 560 | 560 | 556 | 560 | 1,900 |
2014/05/21 | 560 | 565 | 560 | 560 | 800 |
2014/05/20 | 551 | 583 | 551 | 580 | 4,700 |
2014/05/19 | 563 | 581 | 561 | 561 | 2,700 |
2014/05/16 | 551 | 562 | 545 | 560 | 3,200 |
2014/05/15 | 549 | 570 | 540 | 552 | 4,000 |
2014/05/14 | 554 | 556 | 545 | 550 | 8,900 |
2014/05/13 | 559 | 570 | 555 | 561 | 5,000 |
2014/05/12 | 570 | 580 | 565 | 565 | 10,400 |
2014/05/09 | 580 | 580 | 570 | 570 | 2,200 |
2014/05/08 | 582 | 600 | 554 | 595 | 14,600 |
2014/05/07 | 570 | 594 | 568 | 591 | 3,400 |
2014/05/02 | 582 | 593 | 580 | 580 | 4,400 |
2014/05/01 | 594 | 595 | 583 | 583 | 6,600 |
2014/04/30 | 594 | 594 | 570 | 577 | 5,700 |
2014/04/28 | 570 | 591 | 570 | 587 | 10,300 |
2014/04/25 | 589 | 589 | 570 | 572 | 7,600 |
2014/04/24 | 558 | 590 | 558 | 575 | 19,300 |
2014/04/23 | 544 | 579 | 544 | 578 | 6,100 |
2014/04/22 | 560 | 560 | 544 | 544 | 10,600 |
2014/04/21 | 548 | 558 | 542 | 551 | 1,800 |
2014/04/18 | 565 | 565 | 544 | 553 | 4,700 |
2014/04/17 | 564 | 564 | 555 | 555 | 400 |
2014/04/16 | 548 | 565 | 540 | 564 | 10,600 |
2014/04/15 | 533 | 545 | 532 | 542 | 6,900 |
2014/04/14 | 560 | 560 | 530 | 532 | 19,600 |
2014/04/11 | 516 | 560 | 516 | 532 | 57,100 |
2014/04/10 | 617 | 627 | 538 | 566 | 48,100 |
2014/04/09 | 632 | 633 | 619 | 627 | 31,500 |
2014/04/08 | 630 | 645 | 630 | 645 | 6,600 |
2014/04/07 | 628 | 665 | 628 | 634 | 7,000 |
2014/04/04 | 638 | 638 | 626 | 638 | 2,400 |
2014/04/03 | 630 | 671 | 630 | 640 | 25,200 |
2014/04/02 | 623 | 640 | 596 | 640 | 8,500 |
2014/04/01 | 640 | 640 | 615 | 630 | 1,600 |
2014/03/31 | 613 | 643 | 608 | 640 | 20,900 |
2014/03/28 | 606 | 619 | 596 | 611 | 7,400 |
2014/03/27 | 596 | 615 | 590 | 606 | 11,800 |
2014/03/26 | 586 | 640 | 586 | 601 | 19,900 |
2014/03/25 | 620 | 620 | 561 | 572 | 26,100 |
2014/03/24 | 620 | 625 | 610 | 610 | 7,400 |
2014/03/20 | 610 | 622 | 600 | 620 | 20,200 |
2014/03/19 | 658 | 660 | 605 | 620 | 18,800 |
2014/03/18 | 620 | 655 | 620 | 649 | 21,200 |
2014/03/17 | 618 | 618 | 610 | 615 | 9,400 |
2014/03/14 | 593 | 621 | 593 | 611 | 16,900 |
2014/03/13 | 603 | 604 | 590 | 603 | 4,700 |
2014/03/12 | 603 | 623 | 585 | 608 | 9,300 |
2014/03/11 | 645 | 645 | 610 | 610 | 10,600 |
2014/03/10 | 657 | 657 | 632 | 645 | 33,300 |
2014/03/07 | 615 | 695 | 608 | 655 | 62,100 |
2014/03/06 | 604 | 625 | 590 | 615 | 31,500 |
2014/03/05 | 583 | 610 | 583 | 600 | 28,300 |
2014/03/04 | 579 | 610 | 570 | 600 | 27,400 |
2014/03/03 | 575 | 579 | 565 | 566 | 7,000 |
2014/02/28 | 569 | 584 | 566 | 580 | 17,100 |
2014/02/27 | 581 | 587 | 572 | 572 | 7,600 |
2014/02/26 | 568 | 578 | 567 | 577 | 7,200 |
2014/02/25 | 592 | 598 | 571 | 574 | 21,800 |
2014/02/24 | 585 | 585 | 556 | 578 | 17,800 |
2014/02/21 | 594 | 594 | 577 | 581 | 6,800 |
2014/02/20 | 567 | 580 | 550 | 580 | 15,900 |
2014/02/19 | 590 | 591 | 572 | 577 | 15,000 |
2014/02/18 | 614 | 614 | 579 | 605 | 17,000 |
2014/02/17 | 570 | 625 | 556 | 613 | 65,900 |
2014/02/14 | 547 | 590 | 545 | 565 | 40,300 |
2014/02/13 | 573 | 573 | 548 | 549 | 7,500 |
2014/02/12 | 580 | 584 | 545 | 564 | 14,100 |
2014/02/10 | 565 | 578 | 555 | 578 | 10,100 |
2014/02/07 | 579 | 580 | 552 | 564 | 10,300 |
2014/02/06 | 540 | 565 | 540 | 563 | 13,300 |
2014/02/05 | 543 | 570 | 538 | 550 | 51,500 |
2014/02/04 | 505 | 547 | 492 | 518 | 70,700 |
2014/02/03 | 584 | 584 | 531 | 560 | 15,100 |
2014/01/31 | 598 | 598 | 569 | 586 | 30,600 |
2014/01/30 | 584 | 621 | 555 | 587 | 151,100 |
2014/01/29 | 570 | 582 | 560 | 574 | 38,000 |
2014/01/28 | 551 | 569 | 549 | 569 | 18,000 |
2014/01/27 | 546 | 571 | 540 | 544 | 52,900 |
2014/01/24 | 551 | 572 | 545 | 565 | 31,900 |
2014/01/23 | 578 | 588 | 549 | 559 | 78,200 |
2014/01/22 | 558 | 572 | 550 | 572 | 82,800 |
2014/01/21 | 590 | 590 | 522 | 563 | 156,200 |
2014/01/20 | 496 | 572 | 485 | 572 | 157,300 |
2014/01/17 | 486 | 492 | 475 | 492 | 10,300 |
2014/01/16 | 480 | 490 | 475 | 480 | 16,400 |
2014/01/15 | 485 | 490 | 475 | 479 | 8,500 |
2014/01/14 | 469 | 494 | 469 | 481 | 24,300 |
2014/01/10 | 478 | 500 | 463 | 485 | 84,700 |
2014/01/09 | 492 | 497 | 475 | 486 | 44,900 |
2014/01/08 | 503 | 503 | 491 | 495 | 33,400 |
2014/01/07 | 498 | 503 | 488 | 495 | 100,300 |
2014/01/06 | 453 | 529 | 427 | 488 | 351,600 |