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 |
---|---|---|---|---|---|
2017/12/29 | 890 | 927 | 885 | 922 | 682,000 |
2017/12/28 | 948 | 948 | 890 | 895 | 735,600 |
2017/12/27 | 940 | 960 | 930 | 944 | 547,200 |
2017/12/26 | 932 | 951 | 909 | 929 | 907,200 |
2017/12/25 | 910 | 940 | 896 | 936 | 838,800 |
2017/12/22 | 897 | 913 | 895 | 895 | 551,900 |
2017/12/21 | 896 | 909 | 879 | 892 | 492,500 |
2017/12/20 | 861 | 897 | 861 | 894 | 634,100 |
2017/12/19 | 870 | 870 | 850 | 861 | 262,300 |
2017/12/18 | 853 | 864 | 839 | 864 | 264,500 |
2017/12/15 | 848 | 852 | 818 | 848 | 266,500 |
2017/12/14 | 845 | 853 | 836 | 850 | 249,600 |
2017/12/13 | 861 | 864 | 822 | 835 | 292,500 |
2017/12/12 | 849 | 875 | 844 | 861 | 423,500 |
2017/12/11 | 840 | 848 | 822 | 840 | 253,300 |
2017/12/08 | 803 | 824 | 803 | 820 | 319,700 |
2017/12/07 | 820 | 831 | 801 | 810 | 266,500 |
2017/12/06 | 811 | 838 | 802 | 805 | 378,900 |
2017/12/05 | 804 | 809 | 783 | 806 | 505,000 |
2017/12/04 | 834 | 845 | 795 | 798 | 649,800 |
2017/12/01 | 902 | 902 | 831 | 836 | 773,900 |
2017/11/30 | 903 | 945 | 869 | 907 | 1,229,400 |
2017/11/29 | 886 | 897 | 880 | 888 | 416,500 |
2017/11/28 | 880 | 891 | 846 | 876 | 422,000 |
2017/11/28 | 1 -> 3.00 分割 | ||||
2017/11/27 | 2,699 | 2,734 | 2,630 | 2,640 | 179,900 |
2017/11/24 | 2,710 | 2,719 | 2,666 | 2,686 | 130,800 |
2017/11/22 | 2,750 | 2,784 | 2,659 | 2,700 | 441,700 |
2017/11/21 | 2,700 | 2,743 | 2,645 | 2,718 | 502,501 |
2017/11/20 | 2,625 | 2,713 | 2,617 | 2,657 | 516,101 |
2017/11/17 | 2,570 | 2,629 | 2,525 | 2,599 | 164,100 |
2017/11/16 | 2,497 | 2,543 | 2,470 | 2,520 | 171,900 |
2017/11/15 | 2,581 | 2,628 | 2,487 | 2,497 | 207,200 |
2017/11/14 | 2,580 | 2,638 | 2,550 | 2,610 | 255,600 |
2017/11/13 | 2,530 | 2,585 | 2,506 | 2,572 | 142,100 |
2017/11/10 | 2,496 | 2,539 | 2,475 | 2,539 | 176,300 |
2017/11/09 | 2,497 | 2,531 | 2,464 | 2,525 | 313,500 |
2017/11/08 | 2,541 | 2,558 | 2,490 | 2,500 | 237,100 |
2017/11/07 | 2,610 | 2,615 | 2,542 | 2,564 | 156,000 |
2017/11/06 | 2,595 | 2,595 | 2,534 | 2,571 | 193,300 |
2017/11/02 | 2,614 | 2,661 | 2,573 | 2,595 | 413,000 |
2017/11/01 | 2,571 | 2,613 | 2,489 | 2,602 | 684,801 |
2017/10/31 | 2,545 | 2,582 | 2,521 | 2,521 | 356,200 |
2017/10/30 | 2,566 | 2,573 | 2,510 | 2,540 | 478,800 |
2017/10/27 | 2,575 | 2,607 | 2,529 | 2,587 | 406,900 |
2017/10/26 | 2,601 | 2,615 | 2,541 | 2,576 | 406,600 |
2017/10/25 | 2,640 | 2,675 | 2,607 | 2,613 | 482,900 |
2017/10/24 | 2,659 | 2,713 | 2,633 | 2,640 | 563,900 |
2017/10/23 | 2,722 | 2,764 | 2,682 | 2,709 | 431,300 |
2017/10/20 | 2,722 | 2,788 | 2,673 | 2,703 | 357,700 |
2017/10/19 | 2,698 | 2,743 | 2,661 | 2,681 | 209,400 |
2017/10/18 | 2,680 | 2,766 | 2,655 | 2,673 | 436,600 |
2017/10/17 | 2,690 | 2,800 | 2,635 | 2,651 | 1,246,000 |
2017/10/16 | 2,940 | 2,988 | 2,892 | 2,988 | 362,200 |
2017/10/13 | 2,809 | 2,881 | 2,721 | 2,880 | 317,000 |
2017/10/12 | 2,750 | 2,820 | 2,700 | 2,777 | 497,300 |
2017/10/11 | 2,820 | 2,844 | 2,635 | 2,737 | 1,066,800 |
2017/10/10 | 2,490 | 2,555 | 2,473 | 2,520 | 175,700 |
2017/10/06 | 2,431 | 2,568 | 2,423 | 2,459 | 249,500 |
2017/10/05 | 2,446 | 2,493 | 2,400 | 2,435 | 228,700 |
2017/10/04 | 2,389 | 2,494 | 2,364 | 2,450 | 414,100 |
2017/10/03 | 2,262 | 2,405 | 2,234 | 2,401 | 505,100 |
2017/10/02 | 2,101 | 2,226 | 2,069 | 2,212 | 713,500 |
2017/09/29 | 2,002 | 2,021 | 1,958 | 1,980 | 171,300 |
2017/09/28 | 2,023 | 2,030 | 1,998 | 2,010 | 111,200 |
2017/09/27 | 1,990 | 2,035 | 1,990 | 2,030 | 145,400 |
2017/09/26 | 1,960 | 1,986 | 1,939 | 1,969 | 156,900 |
2017/09/25 | 1,937 | 2,024 | 1,936 | 1,965 | 208,800 |
2017/09/22 | 1,941 | 1,964 | 1,888 | 1,914 | 218,100 |
2017/09/21 | 1,983 | 1,998 | 1,913 | 1,968 | 209,900 |
2017/09/20 | 2,015 | 2,029 | 1,966 | 1,980 | 239,700 |
2017/09/19 | 2,079 | 2,079 | 1,994 | 2,049 | 166,000 |
2017/09/15 | 1,997 | 2,080 | 1,986 | 2,011 | 213,900 |
2017/09/14 | 2,020 | 2,060 | 1,973 | 1,985 | 219,900 |
2017/09/13 | 1,917 | 2,115 | 1,913 | 2,026 | 472,800 |
2017/09/12 | 1,893 | 1,938 | 1,854 | 1,916 | 326,300 |
2017/09/11 | 1,743 | 1,905 | 1,743 | 1,905 | 501,000 |
2017/09/08 | 1,783 | 1,813 | 1,706 | 1,729 | 354,300 |
2017/09/07 | 1,817 | 1,998 | 1,767 | 1,816 | 856,800 |
2017/09/06 | 1,712 | 1,769 | 1,691 | 1,767 | 90,400 |
2017/09/05 | 1,823 | 1,831 | 1,720 | 1,747 | 182,400 |
2017/09/04 | 1,802 | 1,863 | 1,777 | 1,839 | 132,200 |
2017/09/01 | 1,866 | 1,872 | 1,819 | 1,823 | 137,600 |
2017/08/31 | 1,935 | 1,941 | 1,855 | 1,886 | 167,300 |
2017/08/30 | 1,970 | 1,986 | 1,892 | 1,915 | 139,500 |
2017/08/29 | 1,874 | 1,971 | 1,853 | 1,959 | 151,700 |
2017/08/28 | 1,840 | 1,917 | 1,820 | 1,896 | 239,400 |
2017/08/25 | 1,850 | 1,865 | 1,770 | 1,800 | 306,900 |
2017/08/24 | 1,640 | 1,702 | 1,626 | 1,693 | 58,000 |
2017/08/23 | 1,663 | 1,663 | 1,627 | 1,636 | 44,300 |
2017/08/22 | 1,685 | 1,685 | 1,624 | 1,639 | 32,900 |
2017/08/21 | 1,665 | 1,683 | 1,629 | 1,662 | 50,200 |
2017/08/18 | 1,666 | 1,676 | 1,643 | 1,651 | 44,400 |
2017/08/17 | 1,710 | 1,710 | 1,657 | 1,691 | 61,500 |
2017/08/16 | 1,668 | 1,728 | 1,656 | 1,672 | 85,300 |
2017/08/15 | 1,655 | 1,672 | 1,630 | 1,660 | 49,500 |
2017/08/14 | 1,656 | 1,666 | 1,624 | 1,641 | 60,200 |
2017/08/10 | 1,735 | 1,736 | 1,651 | 1,673 | 67,400 |
2017/08/09 | 1,800 | 1,800 | 1,703 | 1,724 | 75,100 |
2017/08/08 | 1,724 | 1,787 | 1,724 | 1,785 | 60,200 |
2017/08/07 | 1,745 | 1,765 | 1,720 | 1,724 | 36,800 |
2017/08/04 | 1,720 | 1,752 | 1,712 | 1,728 | 42,500 |
2017/08/03 | 1,800 | 1,800 | 1,731 | 1,738 | 45,600 |
2017/08/02 | 1,734 | 1,798 | 1,734 | 1,787 | 54,400 |
2017/08/01 | 1,751 | 1,780 | 1,715 | 1,750 | 102,000 |
2017/07/31 | 1,787 | 1,794 | 1,754 | 1,771 | 69,500 |
2017/07/28 | 1,832 | 1,835 | 1,760 | 1,812 | 157,100 |
2017/07/27 | 1,820 | 1,848 | 1,809 | 1,810 | 79,200 |
2017/07/26 | 1,882 | 1,885 | 1,833 | 1,836 | 74,000 |
2017/07/25 | 1,931 | 1,931 | 1,870 | 1,879 | 81,400 |
2017/07/24 | 1,936 | 1,936 | 1,884 | 1,893 | 91,700 |
2017/07/21 | 1,951 | 1,952 | 1,914 | 1,930 | 62,000 |
2017/07/20 | 1,927 | 1,963 | 1,913 | 1,946 | 96,900 |
2017/07/19 | 1,919 | 1,939 | 1,878 | 1,915 | 105,300 |
2017/07/18 | 1,869 | 1,926 | 1,831 | 1,920 | 173,500 |
2017/07/14 | 1,837 | 1,877 | 1,803 | 1,851 | 156,300 |
2017/07/13 | 1,896 | 1,896 | 1,810 | 1,838 | 250,500 |
2017/07/12 | 1,901 | 1,908 | 1,821 | 1,845 | 326,800 |
2017/07/11 | 1,983 | 2,000 | 1,914 | 1,944 | 241,900 |
2017/07/10 | 1,849 | 1,998 | 1,800 | 1,982 | 353,200 |
2017/07/07 | 1,924 | 1,938 | 1,893 | 1,913 | 151,000 |
2017/07/06 | 1,892 | 1,918 | 1,838 | 1,905 | 195,300 |
2017/07/05 | 1,819 | 1,874 | 1,778 | 1,871 | 305,000 |
2017/07/04 | 1,780 | 1,824 | 1,745 | 1,808 | 356,900 |
2017/07/03 | 1,700 | 1,774 | 1,670 | 1,755 | 621,300 |
2017/06/30 | 1,578 | 1,578 | 1,500 | 1,546 | 77,400 |
2017/06/29 | 1,589 | 1,648 | 1,574 | 1,592 | 121,500 |
2017/06/28 | 1,560 | 1,654 | 1,558 | 1,588 | 249,600 |
2017/06/27 | 1,503 | 1,559 | 1,485 | 1,555 | 84,000 |
2017/06/26 | 1,475 | 1,511 | 1,462 | 1,483 | 37,100 |
2017/06/23 | 1,470 | 1,481 | 1,449 | 1,469 | 52,600 |
2017/06/22 | 1,491 | 1,498 | 1,461 | 1,466 | 35,500 |
2017/06/21 | 1,486 | 1,528 | 1,481 | 1,487 | 48,400 |
2017/06/20 | 1,510 | 1,520 | 1,491 | 1,496 | 35,500 |
2017/06/19 | 1,540 | 1,540 | 1,488 | 1,510 | 39,200 |
2017/06/16 | 1,498 | 1,544 | 1,496 | 1,503 | 81,500 |
2017/06/15 | 1,445 | 1,497 | 1,421 | 1,480 | 83,400 |
2017/06/14 | 1,449 | 1,476 | 1,436 | 1,437 | 52,300 |
2017/06/13 | 1,457 | 1,479 | 1,428 | 1,436 | 54,600 |
2017/06/12 | 1,495 | 1,495 | 1,400 | 1,450 | 85,800 |
2017/06/09 | 1,519 | 1,540 | 1,491 | 1,495 | 55,500 |
2017/06/08 | 1,535 | 1,602 | 1,519 | 1,519 | 105,900 |
2017/06/07 | 1,504 | 1,544 | 1,504 | 1,535 | 37,200 |
2017/06/06 | 1,516 | 1,546 | 1,489 | 1,526 | 64,800 |
2017/06/05 | 1,511 | 1,553 | 1,489 | 1,533 | 76,600 |
2017/06/02 | 1,575 | 1,577 | 1,501 | 1,522 | 109,700 |
2017/06/01 | 1,600 | 1,631 | 1,557 | 1,560 | 102,100 |
2017/05/31 | 1,540 | 1,596 | 1,520 | 1,591 | 105,200 |
2017/05/30 | 1,485 | 1,585 | 1,476 | 1,550 | 181,500 |
2017/05/29 | 1,441 | 1,487 | 1,440 | 1,482 | 73,200 |
2017/05/26 | 1,471 | 1,471 | 1,419 | 1,441 | 78,300 |
2017/05/25 | 1,483 | 1,487 | 1,445 | 1,471 | 148,200 |
2017/05/24 | 1,419 | 1,460 | 1,384 | 1,453 | 148,400 |
2017/05/23 | 1,389 | 1,416 | 1,355 | 1,389 | 84,100 |
2017/05/22 | 1,326 | 1,382 | 1,325 | 1,378 | 55,100 |
2017/05/19 | 1,346 | 1,354 | 1,325 | 1,340 | 59,300 |
2017/05/18 | 1,351 | 1,380 | 1,346 | 1,353 | 57,000 |
2017/05/17 | 1,362 | 1,395 | 1,354 | 1,385 | 73,100 |
2017/05/16 | 1,375 | 1,396 | 1,347 | 1,392 | 79,200 |
2017/05/15 | 1,383 | 1,388 | 1,350 | 1,383 | 84,000 |
2017/05/12 | 1,430 | 1,431 | 1,361 | 1,386 | 165,700 |
2017/05/11 | 1,462 | 1,467 | 1,420 | 1,431 | 101,300 |
2017/05/10 | 1,465 | 1,486 | 1,451 | 1,461 | 235,200 |
2017/05/09 | 1,465 | 1,504 | 1,450 | 1,463 | 99,800 |
2017/05/08 | 1,500 | 1,510 | 1,476 | 1,486 | 81,300 |
2017/05/02 | 1,482 | 1,504 | 1,462 | 1,481 | 75,700 |
2017/05/01 | 1,433 | 1,483 | 1,430 | 1,482 | 77,000 |
2017/04/28 | 1,448 | 1,464 | 1,389 | 1,433 | 145,200 |
2017/04/27 | 1,434 | 1,469 | 1,414 | 1,449 | 139,200 |
2017/04/26 | 1,515 | 1,520 | 1,453 | 1,460 | 196,800 |
2017/04/25 | 1,533 | 1,544 | 1,476 | 1,499 | 203,600 |
2017/04/24 | 1,490 | 1,535 | 1,476 | 1,487 | 280,900 |
2017/04/21 | 1,403 | 1,513 | 1,403 | 1,487 | 307,300 |
2017/04/20 | 1,410 | 1,429 | 1,388 | 1,394 | 64,300 |
2017/04/19 | 1,431 | 1,480 | 1,380 | 1,397 | 172,500 |
2017/04/18 | 1,400 | 1,465 | 1,400 | 1,431 | 350,500 |
2017/04/17 | 1,280 | 1,354 | 1,275 | 1,335 | 114,100 |
2017/04/14 | 1,328 | 1,335 | 1,296 | 1,303 | 129,300 |
2017/04/13 | 1,291 | 1,361 | 1,273 | 1,346 | 143,600 |
2017/04/12 | 1,317 | 1,319 | 1,253 | 1,305 | 161,700 |
2017/04/11 | 1,331 | 1,348 | 1,253 | 1,317 | 218,200 |
2017/04/10 | 1,284 | 1,380 | 1,242 | 1,336 | 506,100 |
2017/04/07 | 1,170 | 1,235 | 1,128 | 1,224 | 194,700 |
2017/04/06 | 1,211 | 1,230 | 1,154 | 1,160 | 154,100 |
2017/04/05 | 1,188 | 1,235 | 1,182 | 1,210 | 98,500 |
2017/04/04 | 1,239 | 1,240 | 1,177 | 1,198 | 115,400 |
2017/04/03 | 1,252 | 1,269 | 1,207 | 1,251 | 105,000 |
2017/03/31 | 1,277 | 1,307 | 1,260 | 1,270 | 62,200 |
2017/03/30 | 1,328 | 1,328 | 1,258 | 1,277 | 93,700 |
2017/03/29 | 1,350 | 1,350 | 1,299 | 1,328 | 79,000 |
2017/03/29 | 1 -> 2.00 分割 | ||||
2017/03/28 | 2,662 | 2,700 | 2,595 | 2,628 | 72,800 |
2017/03/27 | 2,511 | 2,643 | 2,510 | 2,636 | 67,900 |
2017/03/24 | 2,500 | 2,547 | 2,419 | 2,536 | 73,900 |
2017/03/23 | 2,567 | 2,571 | 2,490 | 2,497 | 104,900 |
2017/03/22 | 2,580 | 2,700 | 2,550 | 2,617 | 117,400 |
2017/03/21 | 2,590 | 2,622 | 2,530 | 2,605 | 80,100 |
2017/03/17 | 2,530 | 2,624 | 2,483 | 2,533 | 127,000 |
2017/03/16 | 2,612 | 2,638 | 2,503 | 2,540 | 161,500 |
2017/03/15 | 2,807 | 2,810 | 2,580 | 2,612 | 158,900 |
2017/03/14 | 2,825 | 2,850 | 2,770 | 2,822 | 87,200 |
2017/03/13 | 2,944 | 2,945 | 2,750 | 2,835 | 179,900 |
2017/03/10 | 3,050 | 3,050 | 2,903 | 2,994 | 72,600 |
2017/03/09 | 3,080 | 3,080 | 2,989 | 3,010 | 40,500 |
2017/03/08 | 3,065 | 3,100 | 3,015 | 3,040 | 42,300 |
2017/03/07 | 3,140 | 3,220 | 3,025 | 3,060 | 114,000 |
2017/03/06 | 2,971 | 3,130 | 2,932 | 3,105 | 135,600 |
2017/03/03 | 2,929 | 2,968 | 2,908 | 2,921 | 52,700 |
2017/03/02 | 2,990 | 3,025 | 2,871 | 2,939 | 133,500 |
2017/03/01 | 2,831 | 2,945 | 2,789 | 2,945 | 128,100 |
2017/02/28 | 2,803 | 2,869 | 2,784 | 2,784 | 58,700 |
2017/02/27 | 2,723 | 2,823 | 2,720 | 2,795 | 79,200 |
2017/02/24 | 2,720 | 2,755 | 2,698 | 2,748 | 62,100 |
2017/02/23 | 2,730 | 2,765 | 2,665 | 2,686 | 74,000 |
2017/02/22 | 2,772 | 2,788 | 2,736 | 2,749 | 44,600 |
2017/02/21 | 2,900 | 2,914 | 2,720 | 2,733 | 163,800 |
2017/02/20 | 2,780 | 2,880 | 2,760 | 2,832 | 179,600 |
2017/02/17 | 2,640 | 2,783 | 2,631 | 2,753 | 284,000 |
2017/02/16 | 2,509 | 2,575 | 2,490 | 2,561 | 53,600 |
2017/02/15 | 2,488 | 2,537 | 2,470 | 2,491 | 42,400 |
2017/02/14 | 2,548 | 2,571 | 2,479 | 2,490 | 46,700 |
2017/02/13 | 2,525 | 2,635 | 2,496 | 2,500 | 66,400 |
2017/02/10 | 2,434 | 2,520 | 2,404 | 2,506 | 102,500 |
2017/02/09 | 2,393 | 2,420 | 2,350 | 2,352 | 67,200 |
2017/02/08 | 2,500 | 2,517 | 2,400 | 2,434 | 30,400 |
2017/02/07 | 2,535 | 2,550 | 2,432 | 2,459 | 61,200 |
2017/02/06 | 2,496 | 2,580 | 2,491 | 2,560 | 76,000 |
2017/02/03 | 2,356 | 2,450 | 2,356 | 2,434 | 56,800 |
2017/02/02 | 2,395 | 2,406 | 2,344 | 2,344 | 50,300 |
2017/02/01 | 2,430 | 2,473 | 2,350 | 2,406 | 67,000 |
2017/01/31 | 2,439 | 2,480 | 2,404 | 2,443 | 60,100 |
2017/01/30 | 2,495 | 2,528 | 2,458 | 2,461 | 83,000 |
2017/01/27 | 2,477 | 2,530 | 2,339 | 2,436 | 184,100 |
2017/01/26 | 2,353 | 2,498 | 2,353 | 2,485 | 224,300 |
2017/01/25 | 2,150 | 2,312 | 2,090 | 2,312 | 179,100 |
2017/01/24 | 2,090 | 2,140 | 2,071 | 2,112 | 47,400 |
2017/01/23 | 2,128 | 2,128 | 2,038 | 2,093 | 66,900 |
2017/01/20 | 2,065 | 2,150 | 2,065 | 2,080 | 127,500 |
2017/01/19 | 2,017 | 2,085 | 1,974 | 2,065 | 137,200 |
2017/01/18 | 1,890 | 2,039 | 1,890 | 2,017 | 170,500 |
2017/01/17 | 1,880 | 1,899 | 1,848 | 1,852 | 67,600 |
2017/01/16 | 1,834 | 1,928 | 1,834 | 1,894 | 119,800 |
2017/01/13 | 1,805 | 1,842 | 1,750 | 1,816 | 118,100 |
2017/01/12 | 1,911 | 1,911 | 1,802 | 1,820 | 146,500 |
2017/01/11 | 1,993 | 2,000 | 1,879 | 1,929 | 156,600 |
2017/01/10 | 2,010 | 2,024 | 1,965 | 1,992 | 64,400 |
2017/01/06 | 2,048 | 2,081 | 2,021 | 2,024 | 78,800 |
2017/01/05 | 2,051 | 2,119 | 2,036 | 2,072 | 103,100 |
2017/01/04 | 2,005 | 2,028 | 1,993 | 2,001 | 55,200 |