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 |
---|---|---|---|---|---|
2015/12/30 | 815 | 831 | 800 | 810 | 53,100 |
2015/12/29 | 790 | 827 | 752 | 823 | 86,300 |
2015/12/28 | 774 | 792 | 770 | 791 | 18,600 |
2015/12/25 | 782 | 782 | 765 | 774 | 40,100 |
2015/12/24 | 799 | 814 | 771 | 773 | 36,300 |
2015/12/22 | 793 | 807 | 793 | 799 | 76,300 |
2015/12/21 | 817 | 832 | 792 | 798 | 40,400 |
2015/12/18 | 815 | 840 | 812 | 817 | 42,600 |
2015/12/17 | 814 | 820 | 810 | 815 | 22,700 |
2015/12/16 | 800 | 820 | 800 | 808 | 45,900 |
2015/12/15 | 825 | 839 | 787 | 796 | 98,600 |
2015/12/14 | 825 | 830 | 810 | 818 | 69,900 |
2015/12/11 | 859 | 875 | 852 | 855 | 23,500 |
2015/12/10 | 868 | 875 | 852 | 866 | 38,400 |
2015/12/09 | 895 | 900 | 868 | 875 | 56,500 |
2015/12/08 | 908 | 915 | 894 | 897 | 30,400 |
2015/12/07 | 905 | 927 | 893 | 907 | 88,800 |
2015/12/04 | 880 | 892 | 866 | 881 | 65,800 |
2015/12/03 | 880 | 909 | 879 | 898 | 46,400 |
2015/12/02 | 886 | 886 | 867 | 881 | 23,700 |
2015/12/01 | 865 | 880 | 859 | 880 | 32,000 |
2015/11/30 | 865 | 880 | 851 | 857 | 30,500 |
2015/11/27 | 860 | 892 | 860 | 869 | 53,100 |
2015/11/26 | 853 | 867 | 846 | 856 | 28,700 |
2015/11/25 | 874 | 874 | 842 | 857 | 126,600 |
2015/11/24 | 857 | 876 | 854 | 865 | 28,400 |
2015/11/20 | 850 | 865 | 850 | 854 | 28,000 |
2015/11/19 | 850 | 855 | 844 | 848 | 17,200 |
2015/11/18 | 886 | 896 | 830 | 847 | 54,000 |
2015/11/17 | 895 | 920 | 860 | 871 | 63,900 |
2015/11/16 | 852 | 915 | 852 | 883 | 80,800 |
2015/11/13 | 853 | 857 | 842 | 857 | 19,300 |
2015/11/12 | 830 | 854 | 830 | 853 | 54,900 |
2015/11/11 | 814 | 835 | 811 | 830 | 30,800 |
2015/11/10 | 832 | 838 | 814 | 815 | 25,600 |
2015/11/09 | 834 | 838 | 825 | 834 | 25,200 |
2015/11/06 | 812 | 834 | 812 | 827 | 19,700 |
2015/11/05 | 828 | 828 | 807 | 815 | 29,700 |
2015/11/04 | 845 | 854 | 816 | 816 | 31,800 |
2015/11/02 | 832 | 845 | 818 | 841 | 33,100 |
2015/10/30 | 834 | 835 | 812 | 827 | 24,700 |
2015/10/29 | 810 | 849 | 810 | 845 | 37,400 |
2015/10/28 | 806 | 815 | 806 | 810 | 17,400 |
2015/10/27 | 815 | 818 | 809 | 810 | 17,700 |
2015/10/26 | 815 | 825 | 815 | 819 | 16,500 |
2015/10/23 | 821 | 821 | 808 | 816 | 20,100 |
2015/10/22 | 811 | 816 | 802 | 807 | 18,100 |
2015/10/21 | 801 | 812 | 800 | 809 | 28,100 |
2015/10/20 | 817 | 824 | 802 | 804 | 39,300 |
2015/10/19 | 829 | 831 | 810 | 813 | 21,300 |
2015/10/16 | 833 | 837 | 824 | 829 | 24,800 |
2015/10/15 | 834 | 843 | 826 | 833 | 25,400 |
2015/10/14 | 845 | 847 | 822 | 822 | 40,900 |
2015/10/13 | 825 | 850 | 798 | 840 | 147,700 |
2015/10/09 | 835 | 884 | 808 | 840 | 217,500 |
2015/10/08 | 854 | 872 | 820 | 823 | 82,400 |
2015/10/07 | 830 | 846 | 817 | 846 | 28,900 |
2015/10/06 | 837 | 843 | 818 | 833 | 50,200 |
2015/10/05 | 830 | 846 | 817 | 827 | 53,200 |
2015/10/02 | 812 | 812 | 797 | 806 | 25,600 |
2015/10/01 | 814 | 820 | 810 | 813 | 17,900 |
2015/09/30 | 813 | 815 | 797 | 810 | 10,800 |
2015/09/29 | 820 | 820 | 793 | 800 | 28,000 |
2015/09/28 | 808 | 835 | 802 | 826 | 17,100 |
2015/09/25 | 825 | 825 | 803 | 817 | 12,800 |
2015/09/24 | 821 | 825 | 800 | 811 | 17,800 |
2015/09/18 | 830 | 846 | 816 | 830 | 12,100 |
2015/09/17 | 819 | 842 | 815 | 833 | 22,500 |
2015/09/16 | 831 | 831 | 796 | 823 | 38,500 |
2015/09/15 | 824 | 839 | 811 | 816 | 13,000 |
2015/09/14 | 843 | 859 | 818 | 821 | 27,400 |
2015/09/11 | 809 | 846 | 809 | 831 | 34,500 |
2015/09/10 | 822 | 822 | 798 | 818 | 35,400 |
2015/09/09 | 820 | 837 | 799 | 835 | 57,100 |
2015/09/08 | 800 | 823 | 777 | 783 | 59,200 |
2015/09/07 | 788 | 826 | 777 | 789 | 51,900 |
2015/09/04 | 833 | 833 | 794 | 802 | 56,600 |
2015/09/03 | 845 | 860 | 825 | 831 | 30,700 |
2015/09/02 | 794 | 851 | 794 | 831 | 69,700 |
2015/09/01 | 894 | 894 | 816 | 829 | 100,100 |
2015/08/31 | 899 | 899 | 865 | 894 | 68,500 |
2015/08/28 | 906 | 910 | 875 | 896 | 61,300 |
2015/08/27 | 880 | 891 | 871 | 881 | 67,200 |
2015/08/26 | 838 | 879 | 823 | 853 | 103,700 |
2015/08/25 | 756 | 906 | 750 | 823 | 242,500 |
2015/08/24 | 866 | 889 | 780 | 812 | 264,500 |
2015/08/21 | 938 | 954 | 899 | 911 | 239,600 |
2015/08/20 | 978 | 1,006 | 976 | 983 | 23,700 |
2015/08/19 | 1,037 | 1,040 | 985 | 993 | 50,200 |
2015/08/18 | 1,038 | 1,045 | 1,011 | 1,033 | 34,100 |
2015/08/17 | 992 | 1,023 | 991 | 1,022 | 30,700 |
2015/08/14 | 1,017 | 1,025 | 989 | 992 | 46,600 |
2015/08/13 | 959 | 1,023 | 958 | 1,021 | 60,300 |
2015/08/12 | 979 | 989 | 946 | 960 | 75,600 |
2015/08/11 | 1,013 | 1,015 | 972 | 989 | 60,200 |
2015/08/10 | 992 | 1,006 | 988 | 1,004 | 45,800 |
2015/08/07 | 1,000 | 1,006 | 975 | 1,003 | 51,400 |
2015/08/06 | 1,036 | 1,036 | 998 | 1,004 | 69,100 |
2015/08/05 | 1,050 | 1,061 | 1,020 | 1,042 | 52,000 |
2015/08/04 | 1,040 | 1,070 | 1,034 | 1,050 | 55,600 |
2015/08/03 | 1,015 | 1,050 | 1,014 | 1,039 | 79,200 |
2015/07/31 | 1,120 | 1,120 | 1,046 | 1,056 | 94,700 |
2015/07/30 | 1,090 | 1,127 | 1,059 | 1,126 | 155,800 |
2015/07/29 | 1,057 | 1,121 | 1,045 | 1,119 | 147,400 |
2015/07/28 | 1,005 | 1,065 | 991 | 1,057 | 115,800 |
2015/07/27 | 1,044 | 1,059 | 1,008 | 1,031 | 117,300 |
2015/07/24 | 1,059 | 1,080 | 1,025 | 1,038 | 224,300 |
2015/07/23 | 1,179 | 1,280 | 1,055 | 1,075 | 586,400 |
2015/07/22 | 1,200 | 1,300 | 1,153 | 1,226 | 234,400 |
2015/07/21 | 1,166 | 1,229 | 1,121 | 1,218 | 265,400 |
2015/07/17 | 1,030 | 1,277 | 1,013 | 1,188 | 402,000 |
2015/07/16 | 952 | 1,028 | 951 | 1,021 | 199,400 |
2015/07/15 | 950 | 957 | 939 | 952 | 73,000 |
2015/07/14 | 958 | 958 | 926 | 948 | 90,600 |
2015/07/13 | 913 | 968 | 913 | 938 | 215,200 |
2015/07/10 | 850 | 930 | 828 | 898 | 245,500 |
2015/07/09 | 821 | 855 | 727 | 843 | 88,400 |
2015/07/08 | 929 | 929 | 845 | 864 | 115,400 |
2015/07/07 | 920 | 940 | 914 | 924 | 76,400 |
2015/07/06 | 888 | 926 | 877 | 896 | 66,800 |
2015/07/03 | 902 | 918 | 891 | 900 | 59,300 |
2015/07/02 | 880 | 895 | 874 | 887 | 39,400 |
2015/07/01 | 867 | 882 | 862 | 871 | 45,800 |
2015/06/30 | 835 | 865 | 835 | 861 | 55,900 |
2015/06/29 | 828 | 842 | 823 | 833 | 33,900 |
2015/06/26 | 863 | 863 | 835 | 852 | 26,300 |
2015/06/25 | 849 | 870 | 841 | 863 | 59,800 |
2015/06/24 | 842 | 842 | 831 | 833 | 23,300 |
2015/06/23 | 820 | 851 | 819 | 847 | 24,900 |
2015/06/22 | 815 | 822 | 814 | 816 | 10,000 |
2015/06/19 | 826 | 830 | 813 | 813 | 15,900 |
2015/06/18 | 832 | 834 | 807 | 811 | 31,000 |
2015/06/17 | 859 | 859 | 822 | 830 | 36,400 |
2015/06/16 | 860 | 864 | 848 | 859 | 33,300 |
2015/06/15 | 836 | 858 | 836 | 844 | 30,600 |
2015/06/12 | 857 | 857 | 834 | 834 | 27,000 |
2015/06/11 | 803 | 845 | 782 | 836 | 63,600 |
2015/06/10 | 824 | 829 | 800 | 804 | 50,900 |
2015/06/09 | 830 | 835 | 824 | 828 | 16,000 |
2015/06/08 | 827 | 843 | 827 | 835 | 22,000 |
2015/06/05 | 840 | 843 | 810 | 830 | 50,500 |
2015/06/04 | 849 | 859 | 841 | 844 | 15,400 |
2015/06/03 | 862 | 866 | 839 | 847 | 52,700 |
2015/06/02 | 864 | 870 | 857 | 862 | 18,200 |
2015/06/01 | 870 | 882 | 849 | 857 | 59,200 |
2015/05/29 | 891 | 895 | 875 | 878 | 31,800 |
2015/05/28 | 880 | 910 | 880 | 902 | 44,200 |
2015/05/27 | 883 | 897 | 860 | 892 | 50,600 |
2015/05/26 | 905 | 905 | 877 | 883 | 35,400 |
2015/05/25 | 917 | 917 | 896 | 910 | 19,500 |
2015/05/22 | 915 | 921 | 886 | 902 | 38,100 |
2015/05/21 | 931 | 931 | 915 | 924 | 22,400 |
2015/05/20 | 930 | 938 | 917 | 921 | 40,100 |
2015/05/19 | 896 | 924 | 896 | 924 | 29,400 |
2015/05/18 | 905 | 905 | 889 | 904 | 13,200 |
2015/05/15 | 884 | 897 | 880 | 891 | 12,300 |
2015/05/14 | 888 | 899 | 881 | 881 | 7,300 |
2015/05/13 | 882 | 895 | 880 | 892 | 12,900 |
2015/05/12 | 879 | 895 | 876 | 895 | 14,700 |
2015/05/11 | 890 | 893 | 876 | 887 | 16,500 |
2015/05/08 | 860 | 881 | 860 | 878 | 8,900 |
2015/05/07 | 865 | 880 | 865 | 866 | 21,200 |
2015/05/01 | 887 | 913 | 859 | 892 | 65,200 |
2015/04/30 | 920 | 923 | 909 | 913 | 34,100 |
2015/04/28 | 919 | 927 | 911 | 925 | 57,000 |
2015/04/27 | 935 | 935 | 913 | 919 | 20,500 |
2015/04/24 | 913 | 928 | 905 | 928 | 20,700 |
2015/04/23 | 918 | 939 | 904 | 908 | 21,500 |
2015/04/22 | 903 | 930 | 892 | 930 | 43,500 |
2015/04/21 | 887 | 903 | 880 | 901 | 38,300 |
2015/04/20 | 896 | 898 | 880 | 892 | 74,400 |
2015/04/17 | 936 | 936 | 911 | 915 | 32,300 |
2015/04/16 | 949 | 957 | 905 | 939 | 109,800 |
2015/04/15 | 939 | 956 | 923 | 946 | 94,400 |
2015/04/14 | 920 | 932 | 902 | 922 | 82,300 |
2015/04/13 | 996 | 997 | 913 | 932 | 227,900 |
2015/04/10 | 856 | 978 | 850 | 957 | 339,100 |
2015/04/09 | 864 | 865 | 846 | 862 | 20,900 |
2015/04/08 | 859 | 862 | 852 | 853 | 25,500 |
2015/04/07 | 864 | 866 | 846 | 849 | 38,000 |
2015/04/06 | 885 | 885 | 844 | 864 | 31,300 |
2015/04/03 | 870 | 884 | 865 | 870 | 33,700 |
2015/04/02 | 851 | 871 | 851 | 868 | 39,100 |
2015/04/01 | 851 | 855 | 840 | 850 | 28,500 |
2015/03/31 | 822 | 877 | 822 | 858 | 55,900 |
2015/03/30 | 825 | 844 | 820 | 827 | 33,600 |
2015/03/27 | 845 | 855 | 819 | 831 | 45,600 |
2015/03/26 | 862 | 862 | 838 | 845 | 57,300 |
2015/03/25 | 900 | 904 | 860 | 872 | 59,500 |
2015/03/24 | 854 | 898 | 853 | 894 | 89,900 |
2015/03/23 | 853 | 888 | 851 | 869 | 94,400 |
2015/03/20 | 828 | 865 | 825 | 856 | 67,600 |
2015/03/19 | 867 | 872 | 822 | 828 | 74,100 |
2015/03/18 | 857 | 874 | 839 | 852 | 112,700 |
2015/03/17 | 880 | 890 | 836 | 842 | 224,600 |
2015/03/16 | 913 | 937 | 861 | 876 | 277,800 |
2015/03/13 | 930 | 972 | 902 | 958 | 205,800 |
2015/03/12 | 1,040 | 1,080 | 950 | 959 | 438,800 |
2015/03/11 | 988 | 1,007 | 921 | 981 | 307,300 |
2015/03/10 | 930 | 993 | 905 | 988 | 464,200 |
2015/03/09 | 842 | 913 | 816 | 894 | 207,300 |
2015/03/06 | 777 | 820 | 777 | 812 | 69,200 |
2015/03/05 | 783 | 811 | 770 | 773 | 103,700 |
2015/03/04 | 848 | 922 | 780 | 795 | 326,500 |
2015/03/03 | 834 | 835 | 791 | 820 | 171,900 |
2015/03/02 | 775 | 880 | 761 | 849 | 682,800 |
2015/02/27 | 742 | 756 | 720 | 730 | 216,700 |
2015/02/26 | 688 | 787 | 685 | 787 | 465,600 |
2015/02/25 | 665 | 687 | 656 | 687 | 69,200 |
2015/02/24 | 660 | 664 | 655 | 660 | 24,000 |
2015/02/23 | 664 | 664 | 657 | 662 | 30,700 |
2015/02/20 | 663 | 663 | 655 | 659 | 30,800 |
2015/02/19 | 671 | 671 | 647 | 663 | 50,600 |
2015/02/18 | 666 | 672 | 664 | 669 | 39,300 |
2015/02/17 | 638 | 668 | 636 | 668 | 92,600 |
2015/02/16 | 634 | 645 | 634 | 639 | 32,400 |
2015/02/13 | 640 | 642 | 626 | 634 | 20,100 |
2015/02/12 | 639 | 642 | 628 | 636 | 18,500 |
2015/02/10 | 639 | 639 | 620 | 637 | 29,400 |
2015/02/09 | 637 | 642 | 629 | 636 | 35,800 |
2015/02/06 | 640 | 640 | 636 | 637 | 23,100 |
2015/02/05 | 634 | 645 | 621 | 636 | 48,000 |
2015/02/04 | 625 | 632 | 614 | 624 | 33,400 |
2015/02/03 | 625 | 626 | 613 | 615 | 19,100 |
2015/02/02 | 632 | 634 | 610 | 625 | 68,100 |
2015/01/30 | 630 | 636 | 625 | 626 | 21,500 |
2015/01/29 | 643 | 643 | 626 | 630 | 67,700 |
2015/01/28 | 645 | 650 | 640 | 646 | 35,000 |
2015/01/27 | 646 | 652 | 643 | 647 | 46,100 |
2015/01/26 | 670 | 679 | 635 | 643 | 131,300 |
2015/01/23 | 674 | 692 | 670 | 678 | 182,800 |
2015/01/22 | 656 | 675 | 656 | 664 | 104,200 |
2015/01/21 | 659 | 685 | 645 | 656 | 192,500 |
2015/01/20 | 616 | 666 | 613 | 662 | 252,000 |
2015/01/19 | 620 | 629 | 610 | 615 | 59,100 |
2015/01/16 | 625 | 640 | 607 | 614 | 190,500 |
2015/01/15 | 626 | 695 | 626 | 647 | 429,300 |
2015/01/14 | 680 | 685 | 627 | 638 | 428,900 |
2015/01/13 | 685 | 708 | 643 | 687 | 1,960,400 |
2015/01/09 | 508 | 608 | 506 | 608 | 801,300 |
2015/01/08 | 501 | 513 | 500 | 508 | 39,900 |
2015/01/07 | 493 | 505 | 493 | 499 | 20,200 |
2015/01/06 | 498 | 504 | 494 | 494 | 27,800 |
2015/01/05 | 503 | 503 | 492 | 497 | 37,500 |