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 |
---|---|---|---|---|---|
2016/12/30 | 2,002 | 2,014 | 1,919 | 1,980 | 58,400 |
2016/12/29 | 2,090 | 2,114 | 2,015 | 2,027 | 85,400 |
2016/12/28 | 2,028 | 2,133 | 2,006 | 2,106 | 77,100 |
2016/12/27 | 2,020 | 2,053 | 2,012 | 2,028 | 80,800 |
2016/12/26 | 1,999 | 2,050 | 1,965 | 2,004 | 80,500 |
2016/12/22 | 1,981 | 1,981 | 1,941 | 1,978 | 40,900 |
2016/12/21 | 1,976 | 1,988 | 1,925 | 1,947 | 54,100 |
2016/12/20 | 2,002 | 2,060 | 1,905 | 1,976 | 135,900 |
2016/12/19 | 1,894 | 2,039 | 1,890 | 1,998 | 198,800 |
2016/12/16 | 1,821 | 1,942 | 1,792 | 1,926 | 139,200 |
2016/12/15 | 1,814 | 1,839 | 1,773 | 1,801 | 38,200 |
2016/12/14 | 1,850 | 1,855 | 1,800 | 1,821 | 51,600 |
2016/12/13 | 1,740 | 1,848 | 1,725 | 1,830 | 119,500 |
2016/12/12 | 1,705 | 1,749 | 1,691 | 1,712 | 44,500 |
2016/12/09 | 1,680 | 1,700 | 1,677 | 1,688 | 30,900 |
2016/12/08 | 1,719 | 1,719 | 1,672 | 1,688 | 34,400 |
2016/12/07 | 1,683 | 1,710 | 1,668 | 1,704 | 45,100 |
2016/12/06 | 1,695 | 1,695 | 1,665 | 1,680 | 33,700 |
2016/12/05 | 1,680 | 1,716 | 1,659 | 1,687 | 37,100 |
2016/12/02 | 1,691 | 1,706 | 1,657 | 1,696 | 40,900 |
2016/12/01 | 1,778 | 1,780 | 1,695 | 1,699 | 61,200 |
2016/11/30 | 1,718 | 1,761 | 1,703 | 1,749 | 53,600 |
2016/11/29 | 1,719 | 1,719 | 1,690 | 1,712 | 45,700 |
2016/11/28 | 1,698 | 1,724 | 1,661 | 1,723 | 78,900 |
2016/11/25 | 1,722 | 1,722 | 1,601 | 1,679 | 90,800 |
2016/11/24 | 1,729 | 1,732 | 1,666 | 1,673 | 89,200 |
2016/11/22 | 1,603 | 1,702 | 1,603 | 1,696 | 92,800 |
2016/11/21 | 1,647 | 1,655 | 1,585 | 1,603 | 68,700 |
2016/11/18 | 1,576 | 1,649 | 1,569 | 1,639 | 74,100 |
2016/11/17 | 1,555 | 1,564 | 1,547 | 1,553 | 42,600 |
2016/11/16 | 1,576 | 1,588 | 1,561 | 1,565 | 24,200 |
2016/11/15 | 1,570 | 1,576 | 1,536 | 1,570 | 36,100 |
2016/11/14 | 1,520 | 1,594 | 1,520 | 1,555 | 65,700 |
2016/11/11 | 1,542 | 1,548 | 1,504 | 1,511 | 58,000 |
2016/11/10 | 1,548 | 1,548 | 1,508 | 1,522 | 66,900 |
2016/11/09 | 1,489 | 1,522 | 1,407 | 1,463 | 127,800 |
2016/11/08 | 1,492 | 1,508 | 1,475 | 1,490 | 46,700 |
2016/11/07 | 1,525 | 1,560 | 1,468 | 1,490 | 54,700 |
2016/11/04 | 1,460 | 1,499 | 1,456 | 1,490 | 60,500 |
2016/11/02 | 1,520 | 1,521 | 1,443 | 1,481 | 132,500 |
2016/11/01 | 1,550 | 1,566 | 1,520 | 1,541 | 58,000 |
2016/10/31 | 1,530 | 1,576 | 1,517 | 1,565 | 127,000 |
2016/10/28 | 1,626 | 1,635 | 1,533 | 1,547 | 208,600 |
2016/10/27 | 1,680 | 1,727 | 1,628 | 1,639 | 141,100 |
2016/10/26 | 1,670 | 1,716 | 1,620 | 1,687 | 180,200 |
2016/10/25 | 1,750 | 1,780 | 1,651 | 1,681 | 135,500 |
2016/10/24 | 1,751 | 1,844 | 1,746 | 1,750 | 425,700 |
2016/10/21 | 1,705 | 1,714 | 1,650 | 1,708 | 144,700 |
2016/10/20 | 1,700 | 1,730 | 1,692 | 1,714 | 81,900 |
2016/10/19 | 1,680 | 1,734 | 1,680 | 1,725 | 114,800 |
2016/10/18 | 1,679 | 1,700 | 1,638 | 1,677 | 111,800 |
2016/10/17 | 1,748 | 1,749 | 1,660 | 1,688 | 126,000 |
2016/10/14 | 1,780 | 1,835 | 1,753 | 1,783 | 80,800 |
2016/10/13 | 1,798 | 1,850 | 1,730 | 1,839 | 132,200 |
2016/10/12 | 1,920 | 1,942 | 1,787 | 1,827 | 239,400 |
2016/10/11 | 1,730 | 1,920 | 1,690 | 1,920 | 309,800 |
2016/10/07 | 1,726 | 1,748 | 1,633 | 1,719 | 162,400 |
2016/10/06 | 1,850 | 1,850 | 1,720 | 1,726 | 209,400 |
2016/10/05 | 1,780 | 1,835 | 1,738 | 1,807 | 227,900 |
2016/10/04 | 1,636 | 1,760 | 1,625 | 1,730 | 198,200 |
2016/10/03 | 1,660 | 1,685 | 1,617 | 1,644 | 270,700 |
2016/09/30 | 1,500 | 1,560 | 1,476 | 1,517 | 94,000 |
2016/09/29 | 1,562 | 1,570 | 1,459 | 1,500 | 137,600 |
2016/09/28 | 1,495 | 1,565 | 1,483 | 1,563 | 97,400 |
2016/09/27 | 1,460 | 1,480 | 1,445 | 1,473 | 84,300 |
2016/09/26 | 1,440 | 1,456 | 1,415 | 1,432 | 72,700 |
2016/09/23 | 1,445 | 1,459 | 1,401 | 1,437 | 130,300 |
2016/09/21 | 1,259 | 1,361 | 1,259 | 1,355 | 130,900 |
2016/09/20 | 1,237 | 1,259 | 1,228 | 1,245 | 26,100 |
2016/09/16 | 1,222 | 1,242 | 1,191 | 1,223 | 21,400 |
2016/09/15 | 1,206 | 1,241 | 1,187 | 1,211 | 25,800 |
2016/09/14 | 1,230 | 1,235 | 1,205 | 1,206 | 29,400 |
2016/09/13 | 1,200 | 1,234 | 1,200 | 1,230 | 20,300 |
2016/09/12 | 1,166 | 1,217 | 1,166 | 1,199 | 51,400 |
2016/09/09 | 1,166 | 1,183 | 1,155 | 1,178 | 21,500 |
2016/09/08 | 1,200 | 1,210 | 1,170 | 1,183 | 40,600 |
2016/09/07 | 1,245 | 1,269 | 1,201 | 1,215 | 37,600 |
2016/09/06 | 1,190 | 1,271 | 1,190 | 1,256 | 81,700 |
2016/09/05 | 1,199 | 1,214 | 1,190 | 1,200 | 54,300 |
2016/09/02 | 1,120 | 1,179 | 1,120 | 1,171 | 67,100 |
2016/09/01 | 1,073 | 1,145 | 1,073 | 1,134 | 110,400 |
2016/08/31 | 1,173 | 1,189 | 1,072 | 1,073 | 164,400 |
2016/08/30 | 1,270 | 1,286 | 1,201 | 1,201 | 106,800 |
2016/08/29 | 1,272 | 1,295 | 1,264 | 1,270 | 54,000 |
2016/08/26 | 1,250 | 1,269 | 1,231 | 1,264 | 53,200 |
2016/08/25 | 1,249 | 1,290 | 1,236 | 1,253 | 127,400 |
2016/08/24 | 1,200 | 1,259 | 1,196 | 1,259 | 165,900 |
2016/08/23 | 1,150 | 1,190 | 1,148 | 1,186 | 60,100 |
2016/08/22 | 1,096 | 1,144 | 1,096 | 1,142 | 40,800 |
2016/08/19 | 1,083 | 1,121 | 1,079 | 1,110 | 27,400 |
2016/08/18 | 1,112 | 1,112 | 1,078 | 1,090 | 39,400 |
2016/08/17 | 1,112 | 1,118 | 1,091 | 1,111 | 83,500 |
2016/08/16 | 1,090 | 1,135 | 1,087 | 1,101 | 75,200 |
2016/08/15 | 1,068 | 1,095 | 1,068 | 1,085 | 65,300 |
2016/08/12 | 1,029 | 1,076 | 1,018 | 1,067 | 68,400 |
2016/08/10 | 1,002 | 1,031 | 1,002 | 1,014 | 44,300 |
2016/08/09 | 978 | 1,006 | 978 | 999 | 41,600 |
2016/08/08 | 950 | 980 | 950 | 978 | 23,700 |
2016/08/05 | 942 | 959 | 942 | 950 | 27,600 |
2016/08/04 | 946 | 955 | 939 | 952 | 17,800 |
2016/08/03 | 960 | 961 | 925 | 959 | 35,400 |
2016/08/02 | 946 | 959 | 940 | 946 | 14,700 |
2016/08/01 | 963 | 981 | 937 | 946 | 75,900 |
2016/07/29 | 914 | 964 | 908 | 960 | 51,200 |
2016/07/28 | 930 | 942 | 922 | 929 | 94,000 |
2016/07/27 | 933 | 955 | 900 | 926 | 47,300 |
2016/07/26 | 974 | 974 | 925 | 936 | 50,200 |
2016/07/25 | 941 | 1,000 | 941 | 984 | 117,800 |
2016/07/22 | 916 | 947 | 905 | 936 | 85,800 |
2016/07/21 | 916 | 938 | 895 | 916 | 78,800 |
2016/07/20 | 856 | 911 | 856 | 905 | 54,600 |
2016/07/19 | 848 | 874 | 848 | 866 | 29,100 |
2016/07/15 | 858 | 858 | 835 | 855 | 37,300 |
2016/07/14 | 864 | 888 | 843 | 858 | 67,100 |
2016/07/13 | 858 | 875 | 828 | 838 | 72,500 |
2016/07/12 | 875 | 890 | 852 | 862 | 114,400 |
2016/07/11 | 810 | 890 | 810 | 889 | 183,200 |
2016/07/08 | 825 | 845 | 790 | 820 | 116,300 |
2016/07/07 | 810 | 855 | 810 | 830 | 169,800 |
2016/07/06 | 805 | 830 | 800 | 825 | 149,700 |
2016/07/05 | 810 | 840 | 777 | 830 | 528,100 |
2016/07/04 | 738 | 738 | 738 | 738 | 9,400 |
2016/07/01 | 641 | 648 | 631 | 638 | 41,000 |
2016/06/30 | 645 | 666 | 624 | 629 | 11,500 |
2016/06/29 | 631 | 640 | 621 | 633 | 33,400 |
2016/06/28 | 623 | 636 | 598 | 630 | 15,300 |
2016/06/27 | 616 | 631 | 616 | 627 | 16,500 |
2016/06/24 | 679 | 679 | 600 | 613 | 34,100 |
2016/06/23 | 653 | 665 | 650 | 662 | 19,800 |
2016/06/22 | 669 | 672 | 642 | 658 | 38,800 |
2016/06/21 | 665 | 684 | 665 | 678 | 14,300 |
2016/06/20 | 676 | 696 | 668 | 675 | 11,700 |
2016/06/17 | 664 | 675 | 651 | 661 | 18,200 |
2016/06/16 | 697 | 701 | 660 | 664 | 29,200 |
2016/06/15 | 673 | 703 | 673 | 693 | 40,900 |
2016/06/14 | 702 | 702 | 680 | 680 | 40,700 |
2016/06/13 | 744 | 745 | 706 | 706 | 96,500 |
2016/06/10 | 772 | 777 | 756 | 768 | 45,900 |
2016/06/09 | 771 | 786 | 756 | 757 | 65,200 |
2016/06/08 | 827 | 828 | 766 | 771 | 122,000 |
2016/06/07 | 833 | 833 | 820 | 827 | 103,900 |
2016/06/06 | 800 | 830 | 792 | 825 | 115,500 |
2016/06/03 | 754 | 807 | 754 | 807 | 147,700 |
2016/06/02 | 756 | 759 | 740 | 754 | 92,600 |
2016/06/01 | 700 | 761 | 700 | 758 | 179,500 |
2016/05/31 | 708 | 708 | 694 | 699 | 61,100 |
2016/05/30 | 699 | 705 | 695 | 703 | 57,000 |
2016/05/27 | 687 | 699 | 670 | 692 | 80,300 |
2016/05/26 | 674 | 693 | 670 | 687 | 40,200 |
2016/05/25 | 703 | 707 | 683 | 684 | 56,100 |
2016/05/24 | 677 | 707 | 676 | 693 | 136,200 |
2016/05/23 | 659 | 679 | 659 | 679 | 67,500 |
2016/05/20 | 663 | 670 | 654 | 658 | 118,700 |
2016/05/19 | 665 | 691 | 655 | 669 | 479,500 |
2016/05/18 | 614 | 614 | 595 | 605 | 16,400 |
2016/05/17 | 609 | 616 | 608 | 615 | 5,200 |
2016/05/16 | 625 | 627 | 607 | 609 | 21,600 |
2016/05/13 | 636 | 639 | 623 | 630 | 14,400 |
2016/05/12 | 627 | 644 | 627 | 641 | 17,500 |
2016/05/11 | 649 | 649 | 631 | 638 | 14,100 |
2016/05/10 | 639 | 648 | 629 | 645 | 23,000 |
2016/05/09 | 623 | 645 | 623 | 639 | 48,500 |
2016/05/06 | 605 | 616 | 598 | 607 | 24,800 |
2016/05/02 | 598 | 608 | 590 | 595 | 20,100 |
2016/04/28 | 643 | 647 | 619 | 626 | 24,100 |
2016/04/27 | 635 | 650 | 618 | 637 | 12,700 |
2016/04/26 | 651 | 654 | 598 | 632 | 29,800 |
2016/04/25 | 660 | 660 | 634 | 651 | 33,000 |
2016/04/22 | 634 | 656 | 627 | 640 | 26,700 |
2016/04/21 | 600 | 645 | 600 | 644 | 75,100 |
2016/04/20 | 601 | 605 | 590 | 596 | 22,200 |
2016/04/19 | 599 | 605 | 590 | 600 | 21,000 |
2016/04/18 | 588 | 589 | 565 | 578 | 26,400 |
2016/04/15 | 579 | 598 | 570 | 589 | 47,300 |
2016/04/14 | 568 | 579 | 553 | 578 | 44,500 |
2016/04/13 | 571 | 571 | 541 | 558 | 39,200 |
2016/04/12 | 527 | 576 | 527 | 551 | 65,000 |
2016/04/11 | 523 | 545 | 512 | 527 | 39,500 |
2016/04/08 | 512 | 548 | 502 | 533 | 30,100 |
2016/04/07 | 512 | 530 | 503 | 513 | 15,600 |
2016/04/06 | 505 | 510 | 503 | 508 | 6,700 |
2016/04/05 | 528 | 529 | 500 | 511 | 27,400 |
2016/04/04 | 529 | 536 | 519 | 525 | 21,800 |
2016/04/01 | 550 | 550 | 527 | 527 | 38,200 |
2016/03/31 | 536 | 549 | 535 | 543 | 17,800 |
2016/03/30 | 539 | 549 | 530 | 533 | 43,100 |
2016/03/29 | 547 | 559 | 531 | 542 | 38,600 |
2016/03/28 | 555 | 562 | 550 | 554 | 20,900 |
2016/03/25 | 559 | 559 | 545 | 549 | 12,900 |
2016/03/24 | 542 | 548 | 540 | 543 | 10,800 |
2016/03/23 | 549 | 558 | 540 | 544 | 18,600 |
2016/03/22 | 550 | 550 | 538 | 546 | 26,000 |
2016/03/18 | 551 | 552 | 536 | 540 | 30,600 |
2016/03/17 | 561 | 562 | 551 | 551 | 32,100 |
2016/03/16 | 559 | 566 | 552 | 558 | 26,600 |
2016/03/15 | 559 | 565 | 552 | 562 | 37,800 |
2016/03/14 | 562 | 568 | 557 | 564 | 43,300 |
2016/03/11 | 551 | 562 | 550 | 557 | 23,100 |
2016/03/10 | 554 | 570 | 546 | 560 | 47,000 |
2016/03/09 | 562 | 562 | 532 | 547 | 44,200 |
2016/03/08 | 572 | 589 | 561 | 568 | 30,000 |
2016/03/07 | 574 | 584 | 565 | 572 | 48,200 |
2016/03/04 | 571 | 574 | 554 | 571 | 51,000 |
2016/03/03 | 561 | 571 | 561 | 569 | 57,200 |
2016/03/02 | 561 | 564 | 552 | 561 | 36,700 |
2016/03/01 | 543 | 555 | 539 | 551 | 39,100 |
2016/02/29 | 597 | 597 | 545 | 553 | 93,800 |
2016/02/26 | 599 | 601 | 571 | 591 | 51,900 |
2016/02/25 | 575 | 608 | 575 | 599 | 51,200 |
2016/02/24 | 548 | 585 | 548 | 572 | 42,000 |
2016/02/23 | 547 | 556 | 538 | 547 | 18,200 |
2016/02/22 | 535 | 553 | 528 | 547 | 17,900 |
2016/02/19 | 530 | 538 | 525 | 535 | 14,000 |
2016/02/18 | 520 | 540 | 520 | 535 | 23,100 |
2016/02/17 | 536 | 546 | 510 | 517 | 30,300 |
2016/02/16 | 509 | 545 | 504 | 526 | 34,100 |
2016/02/15 | 502 | 526 | 490 | 514 | 92,100 |
2016/02/12 | 519 | 519 | 449 | 470 | 190,400 |
2016/02/10 | 581 | 583 | 546 | 549 | 38,200 |
2016/02/09 | 605 | 609 | 575 | 580 | 50,000 |
2016/02/08 | 582 | 623 | 582 | 620 | 42,300 |
2016/02/05 | 608 | 616 | 582 | 602 | 43,600 |
2016/02/04 | 629 | 631 | 613 | 616 | 24,500 |
2016/02/03 | 640 | 640 | 615 | 639 | 43,700 |
2016/02/02 | 665 | 676 | 653 | 656 | 23,600 |
2016/02/01 | 646 | 675 | 640 | 675 | 43,700 |
2016/01/29 | 620 | 641 | 619 | 639 | 36,100 |
2016/01/28 | 635 | 638 | 620 | 621 | 29,600 |
2016/01/27 | 612 | 639 | 612 | 636 | 32,800 |
2016/01/26 | 605 | 623 | 601 | 613 | 38,800 |
2016/01/25 | 644 | 644 | 622 | 625 | 50,600 |
2016/01/22 | 593 | 623 | 592 | 618 | 49,100 |
2016/01/21 | 600 | 618 | 572 | 585 | 59,000 |
2016/01/20 | 643 | 643 | 592 | 597 | 56,800 |
2016/01/19 | 642 | 648 | 631 | 638 | 23,200 |
2016/01/18 | 633 | 650 | 626 | 648 | 53,200 |
2016/01/15 | 692 | 692 | 660 | 663 | 35,900 |
2016/01/14 | 690 | 691 | 659 | 672 | 70,900 |
2016/01/13 | 702 | 708 | 659 | 705 | 148,700 |
2016/01/12 | 694 | 695 | 640 | 652 | 215,600 |
2016/01/08 | 809 | 855 | 702 | 704 | 351,400 |
2016/01/07 | 804 | 835 | 804 | 808 | 40,600 |
2016/01/06 | 814 | 825 | 796 | 802 | 36,200 |
2016/01/05 | 807 | 821 | 799 | 808 | 36,400 |
2016/01/04 | 810 | 834 | 800 | 807 | 53,500 |