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 |
---|---|---|---|---|---|
2019/12/30 | 1,254 | 1,285 | 1,249 | 1,285 | 570,300 |
2019/12/27 | 1,250 | 1,259 | 1,241 | 1,250 | 271,900 |
2019/12/26 | 1,218 | 1,244 | 1,218 | 1,244 | 315,400 |
2019/12/25 | 1,270 | 1,270 | 1,220 | 1,231 | 434,700 |
2019/12/24 | 1,267 | 1,282 | 1,256 | 1,275 | 414,200 |
2019/12/23 | 1,267 | 1,289 | 1,266 | 1,274 | 402,300 |
2019/12/20 | 1,266 | 1,266 | 1,242 | 1,260 | 466,100 |
2019/12/19 | 1,270 | 1,291 | 1,265 | 1,274 | 433,000 |
2019/12/18 | 1,246 | 1,264 | 1,234 | 1,262 | 410,900 |
2019/12/17 | 1,250 | 1,255 | 1,237 | 1,252 | 268,800 |
2019/12/16 | 1,224 | 1,262 | 1,224 | 1,247 | 404,300 |
2019/12/13 | 1,235 | 1,237 | 1,213 | 1,224 | 376,400 |
2019/12/12 | 1,240 | 1,240 | 1,220 | 1,230 | 433,000 |
2019/12/11 | 1,239 | 1,245 | 1,230 | 1,243 | 280,100 |
2019/12/10 | 1,231 | 1,250 | 1,226 | 1,239 | 450,900 |
2019/12/09 | 1,224 | 1,230 | 1,210 | 1,224 | 257,800 |
2019/12/06 | 1,210 | 1,220 | 1,198 | 1,216 | 283,300 |
2019/12/05 | 1,195 | 1,204 | 1,183 | 1,203 | 310,400 |
2019/12/04 | 1,180 | 1,207 | 1,179 | 1,184 | 347,000 |
2019/12/03 | 1,176 | 1,194 | 1,156 | 1,192 | 450,900 |
2019/12/02 | 1,198 | 1,199 | 1,179 | 1,195 | 389,000 |
2019/11/29 | 1,190 | 1,204 | 1,183 | 1,196 | 435,000 |
2019/11/28 | 1,179 | 1,195 | 1,173 | 1,191 | 413,400 |
2019/11/27 | 1,168 | 1,181 | 1,164 | 1,173 | 543,800 |
2019/11/26 | 1,156 | 1,165 | 1,151 | 1,165 | 365,600 |
2019/11/25 | 1,159 | 1,164 | 1,147 | 1,152 | 236,600 |
2019/11/22 | 1,147 | 1,159 | 1,134 | 1,156 | 335,000 |
2019/11/21 | 1,127 | 1,150 | 1,119 | 1,149 | 303,800 |
2019/11/20 | 1,142 | 1,152 | 1,130 | 1,137 | 295,600 |
2019/11/19 | 1,110 | 1,144 | 1,107 | 1,139 | 487,800 |
2019/11/18 | 1,103 | 1,112 | 1,087 | 1,105 | 632,100 |
2019/11/15 | 1,140 | 1,148 | 1,111 | 1,119 | 509,400 |
2019/11/14 | 1,152 | 1,164 | 1,139 | 1,141 | 443,000 |
2019/11/13 | 1,145 | 1,157 | 1,139 | 1,148 | 392,000 |
2019/11/12 | 1,129 | 1,145 | 1,128 | 1,138 | 397,600 |
2019/11/11 | 1,133 | 1,143 | 1,122 | 1,131 | 227,800 |
2019/11/08 | 1,130 | 1,132 | 1,118 | 1,124 | 278,800 |
2019/11/07 | 1,099 | 1,126 | 1,094 | 1,123 | 296,000 |
2019/11/06 | 1,115 | 1,117 | 1,092 | 1,107 | 371,500 |
2019/11/05 | 1,100 | 1,126 | 1,096 | 1,111 | 389,300 |
2019/11/01 | 1,075 | 1,092 | 1,070 | 1,091 | 460,000 |
2019/10/31 | 1,072 | 1,082 | 1,062 | 1,080 | 374,800 |
2019/10/30 | 1,079 | 1,090 | 1,059 | 1,068 | 489,100 |
2019/10/29 | 1,058 | 1,083 | 1,044 | 1,069 | 838,500 |
2019/10/28 | 1,060 | 1,078 | 1,042 | 1,060 | 672,900 |
2019/10/25 | 1,123 | 1,124 | 1,055 | 1,058 | 1,111,700 |
2019/10/24 | 1,153 | 1,155 | 1,113 | 1,116 | 608,800 |
2019/10/23 | 1,148 | 1,163 | 1,138 | 1,160 | 442,800 |
2019/10/21 | 1,171 | 1,174 | 1,147 | 1,160 | 575,400 |
2019/10/18 | 1,135 | 1,196 | 1,129 | 1,188 | 1,172,000 |
2019/10/17 | 1,094 | 1,132 | 1,081 | 1,121 | 733,000 |
2019/10/16 | 1,073 | 1,115 | 1,069 | 1,099 | 692,600 |
2019/10/15 | 1,051 | 1,073 | 1,035 | 1,071 | 878,000 |
2019/10/11 | 1,056 | 1,064 | 1,036 | 1,040 | 834,600 |
2019/10/10 | 1,052 | 1,067 | 1,027 | 1,062 | 786,800 |
2019/10/09 | 1,020 | 1,060 | 1,012 | 1,051 | 985,300 |
2019/10/08 | 1,050 | 1,068 | 1,033 | 1,040 | 1,195,200 |
2019/10/07 | 1,034 | 1,068 | 987 | 1,038 | 2,455,200 |
2019/10/04 | 1,130 | 1,134 | 1,078 | 1,094 | 1,118,700 |
2019/10/03 | 1,120 | 1,127 | 1,091 | 1,101 | 821,200 |
2019/10/02 | 1,126 | 1,159 | 1,123 | 1,150 | 336,800 |
2019/10/01 | 1,149 | 1,152 | 1,129 | 1,144 | 409,700 |
2019/09/30 | 1,141 | 1,167 | 1,137 | 1,156 | 530,300 |
2019/09/27 | 1,149 | 1,171 | 1,130 | 1,138 | 514,400 |
2019/09/26 | 1,128 | 1,154 | 1,125 | 1,136 | 402,300 |
2019/09/25 | 1,121 | 1,135 | 1,110 | 1,122 | 315,300 |
2019/09/24 | 1,126 | 1,143 | 1,121 | 1,127 | 318,000 |
2019/09/20 | 1,127 | 1,154 | 1,124 | 1,132 | 334,200 |
2019/09/19 | 1,114 | 1,151 | 1,113 | 1,131 | 537,800 |
2019/09/18 | 1,100 | 1,128 | 1,088 | 1,096 | 485,900 |
2019/09/17 | 1,070 | 1,098 | 1,061 | 1,090 | 340,500 |
2019/09/13 | 1,108 | 1,108 | 1,076 | 1,076 | 510,000 |
2019/09/12 | 1,106 | 1,120 | 1,100 | 1,112 | 287,200 |
2019/09/11 | 1,100 | 1,106 | 1,089 | 1,102 | 316,400 |
2019/09/10 | 1,107 | 1,111 | 1,087 | 1,104 | 285,500 |
2019/09/09 | 1,107 | 1,112 | 1,096 | 1,103 | 208,800 |
2019/09/06 | 1,100 | 1,106 | 1,087 | 1,104 | 234,700 |
2019/09/05 | 1,098 | 1,123 | 1,098 | 1,101 | 299,400 |
2019/09/04 | 1,097 | 1,101 | 1,067 | 1,090 | 329,200 |
2019/09/03 | 1,086 | 1,122 | 1,086 | 1,108 | 226,400 |
2019/09/02 | 1,110 | 1,118 | 1,083 | 1,085 | 400,100 |
2019/08/30 | 1,133 | 1,135 | 1,113 | 1,128 | 247,800 |
2019/08/29 | 1,152 | 1,157 | 1,117 | 1,123 | 282,400 |
2019/08/28 | 1,123 | 1,148 | 1,120 | 1,142 | 417,200 |
2019/08/27 | 1,114 | 1,146 | 1,109 | 1,114 | 417,200 |
2019/08/26 | 1,102 | 1,127 | 1,097 | 1,099 | 319,000 |
2019/08/23 | 1,143 | 1,145 | 1,114 | 1,124 | 354,600 |
2019/08/22 | 1,180 | 1,180 | 1,138 | 1,143 | 428,400 |
2019/08/21 | 1,207 | 1,207 | 1,161 | 1,171 | 450,100 |
2019/08/20 | 1,213 | 1,234 | 1,200 | 1,215 | 225,200 |
2019/08/19 | 1,200 | 1,224 | 1,199 | 1,201 | 231,600 |
2019/08/16 | 1,230 | 1,243 | 1,204 | 1,204 | 534,200 |
2019/08/15 | 1,271 | 1,277 | 1,219 | 1,241 | 766,900 |
2019/08/14 | 1,287 | 1,303 | 1,267 | 1,299 | 354,300 |
2019/08/13 | 1,260 | 1,297 | 1,259 | 1,285 | 580,600 |
2019/08/09 | 1,237 | 1,287 | 1,212 | 1,270 | 548,600 |
2019/08/08 | 1,190 | 1,225 | 1,183 | 1,217 | 385,400 |
2019/08/07 | 1,197 | 1,201 | 1,177 | 1,193 | 285,300 |
2019/08/06 | 1,152 | 1,212 | 1,151 | 1,202 | 356,500 |
2019/08/05 | 1,234 | 1,234 | 1,172 | 1,196 | 430,800 |
2019/08/02 | 1,228 | 1,247 | 1,223 | 1,238 | 287,800 |
2019/08/01 | 1,235 | 1,265 | 1,234 | 1,258 | 342,800 |
2019/07/31 | 1,256 | 1,259 | 1,227 | 1,236 | 517,900 |
2019/07/30 | 1,253 | 1,270 | 1,246 | 1,270 | 500,300 |
2019/07/29 | 1,282 | 1,286 | 1,247 | 1,253 | 446,500 |
2019/07/26 | 1,275 | 1,305 | 1,257 | 1,286 | 491,700 |
2019/07/25 | 1,262 | 1,283 | 1,243 | 1,280 | 450,900 |
2019/07/24 | 1,266 | 1,280 | 1,252 | 1,255 | 432,700 |
2019/07/23 | 1,278 | 1,291 | 1,261 | 1,280 | 375,000 |
2019/07/22 | 1,252 | 1,297 | 1,245 | 1,287 | 491,100 |
2019/07/19 | 1,237 | 1,268 | 1,232 | 1,258 | 637,800 |
2019/07/18 | 1,254 | 1,260 | 1,201 | 1,209 | 737,100 |
2019/07/17 | 1,269 | 1,286 | 1,246 | 1,276 | 764,000 |
2019/07/16 | 1,237 | 1,285 | 1,230 | 1,280 | 884,400 |
2019/07/12 | 1,209 | 1,256 | 1,193 | 1,244 | 1,434,700 |
2019/07/11 | 1,191 | 1,212 | 1,165 | 1,201 | 601,500 |
2019/07/10 | 1,166 | 1,216 | 1,166 | 1,209 | 883,000 |
2019/07/09 | 1,125 | 1,188 | 1,117 | 1,172 | 1,025,500 |
2019/07/08 | 1,140 | 1,199 | 1,083 | 1,130 | 1,623,100 |
2019/07/05 | 1,132 | 1,135 | 1,098 | 1,126 | 683,600 |
2019/07/04 | 1,094 | 1,136 | 1,085 | 1,136 | 405,300 |
2019/07/03 | 1,082 | 1,111 | 1,077 | 1,089 | 478,200 |
2019/07/02 | 1,082 | 1,102 | 1,071 | 1,089 | 502,100 |
2019/07/01 | 1,083 | 1,107 | 1,047 | 1,091 | 1,080,900 |
2019/06/28 | 1,118 | 1,122 | 1,063 | 1,088 | 1,605,200 |
2019/06/27 | 1,237 | 1,245 | 1,101 | 1,147 | 2,155,200 |
2019/06/26 | 1,137 | 1,169 | 1,132 | 1,158 | 199,200 |
2019/06/25 | 1,147 | 1,157 | 1,130 | 1,140 | 271,000 |
2019/06/24 | 1,151 | 1,159 | 1,123 | 1,132 | 205,200 |
2019/06/21 | 1,160 | 1,171 | 1,151 | 1,155 | 208,300 |
2019/06/20 | 1,131 | 1,186 | 1,124 | 1,160 | 407,600 |
2019/06/19 | 1,160 | 1,161 | 1,124 | 1,131 | 499,900 |
2019/06/18 | 1,226 | 1,233 | 1,149 | 1,153 | 435,800 |
2019/06/17 | 1,223 | 1,239 | 1,210 | 1,238 | 218,700 |
2019/06/14 | 1,238 | 1,248 | 1,224 | 1,227 | 303,800 |
2019/06/13 | 1,206 | 1,237 | 1,204 | 1,230 | 520,900 |
2019/06/12 | 1,185 | 1,221 | 1,180 | 1,207 | 362,000 |
2019/06/11 | 1,214 | 1,216 | 1,170 | 1,178 | 456,400 |
2019/06/10 | 1,211 | 1,240 | 1,211 | 1,223 | 822,600 |
2019/06/07 | 1,202 | 1,222 | 1,182 | 1,199 | 526,400 |
2019/06/06 | 1,165 | 1,202 | 1,158 | 1,183 | 420,000 |
2019/06/05 | 1,138 | 1,169 | 1,138 | 1,165 | 323,900 |
2019/06/04 | 1,120 | 1,130 | 1,097 | 1,117 | 187,300 |
2019/06/03 | 1,087 | 1,147 | 1,069 | 1,124 | 509,400 |
2019/05/31 | 1,133 | 1,134 | 1,106 | 1,108 | 398,600 |
2019/05/30 | 1,160 | 1,171 | 1,136 | 1,147 | 387,000 |
2019/05/29 | 1,166 | 1,182 | 1,150 | 1,167 | 242,100 |
2019/05/28 | 1,180 | 1,194 | 1,162 | 1,185 | 692,500 |
2019/05/27 | 1,160 | 1,180 | 1,150 | 1,179 | 405,100 |
2019/05/24 | 1,167 | 1,184 | 1,149 | 1,163 | 371,700 |
2019/05/23 | 1,168 | 1,184 | 1,140 | 1,172 | 369,300 |
2019/05/22 | 1,148 | 1,173 | 1,138 | 1,168 | 378,900 |
2019/05/21 | 1,130 | 1,152 | 1,130 | 1,148 | 224,100 |
2019/05/20 | 1,151 | 1,175 | 1,130 | 1,140 | 295,200 |
2019/05/17 | 1,164 | 1,169 | 1,146 | 1,155 | 352,800 |
2019/05/16 | 1,190 | 1,191 | 1,157 | 1,161 | 231,900 |
2019/05/15 | 1,167 | 1,183 | 1,156 | 1,183 | 286,400 |
2019/05/14 | 1,130 | 1,173 | 1,129 | 1,165 | 465,800 |
2019/05/13 | 1,170 | 1,190 | 1,161 | 1,166 | 258,100 |
2019/05/10 | 1,166 | 1,193 | 1,162 | 1,177 | 348,300 |
2019/05/09 | 1,185 | 1,195 | 1,167 | 1,176 | 205,400 |
2019/05/08 | 1,175 | 1,191 | 1,159 | 1,190 | 466,900 |
2019/05/07 | 1,201 | 1,212 | 1,187 | 1,196 | 445,900 |
2019/04/26 | 1,170 | 1,194 | 1,162 | 1,190 | 246,100 |
2019/04/25 | 1,208 | 1,208 | 1,179 | 1,186 | 371,000 |
2019/04/24 | 1,200 | 1,207 | 1,192 | 1,201 | 266,600 |
2019/04/23 | 1,195 | 1,206 | 1,188 | 1,192 | 264,600 |
2019/04/22 | 1,190 | 1,219 | 1,180 | 1,202 | 306,900 |
2019/04/19 | 1,200 | 1,217 | 1,168 | 1,191 | 434,800 |
2019/04/18 | 1,165 | 1,210 | 1,165 | 1,200 | 900,800 |
2019/04/17 | 1,141 | 1,163 | 1,123 | 1,157 | 423,900 |
2019/04/16 | 1,134 | 1,147 | 1,125 | 1,144 | 266,200 |
2019/04/15 | 1,132 | 1,149 | 1,121 | 1,148 | 435,000 |
2019/04/12 | 1,109 | 1,163 | 1,104 | 1,132 | 447,700 |
2019/04/11 | 1,135 | 1,140 | 1,103 | 1,108 | 351,800 |
2019/04/10 | 1,076 | 1,127 | 1,060 | 1,122 | 699,400 |
2019/04/09 | 1,170 | 1,170 | 1,084 | 1,090 | 1,063,300 |
2019/04/08 | 1,231 | 1,295 | 1,152 | 1,180 | 1,867,200 |
2019/04/05 | 1,188 | 1,204 | 1,180 | 1,198 | 592,900 |
2019/04/04 | 1,165 | 1,193 | 1,153 | 1,186 | 345,100 |
2019/04/03 | 1,147 | 1,187 | 1,131 | 1,164 | 198,700 |
2019/04/02 | 1,198 | 1,199 | 1,145 | 1,153 | 254,000 |
2019/04/01 | 1,198 | 1,204 | 1,173 | 1,186 | 329,000 |
2019/03/29 | 1,186 | 1,197 | 1,170 | 1,188 | 286,900 |
2019/03/28 | 1,149 | 1,194 | 1,146 | 1,182 | 381,200 |
2019/03/27 | 1,178 | 1,178 | 1,133 | 1,161 | 550,100 |
2019/03/26 | 1,191 | 1,200 | 1,166 | 1,179 | 310,000 |
2019/03/25 | 1,195 | 1,196 | 1,160 | 1,182 | 396,100 |
2019/03/22 | 1,185 | 1,201 | 1,175 | 1,200 | 448,300 |
2019/03/20 | 1,146 | 1,185 | 1,138 | 1,181 | 274,900 |
2019/03/19 | 1,142 | 1,164 | 1,112 | 1,144 | 364,900 |
2019/03/18 | 1,093 | 1,165 | 1,093 | 1,153 | 667,000 |
2019/03/15 | 1,060 | 1,094 | 1,059 | 1,086 | 695,600 |
2019/03/14 | 1,038 | 1,055 | 1,017 | 1,050 | 379,200 |
2019/03/13 | 1,023 | 1,050 | 1,013 | 1,032 | 217,200 |
2019/03/12 | 1,018 | 1,048 | 1,014 | 1,044 | 405,200 |
2019/03/11 | 963 | 1,015 | 960 | 1,008 | 392,700 |
2019/03/08 | 970 | 980 | 952 | 972 | 380,000 |
2019/03/07 | 1,004 | 1,004 | 962 | 985 | 615,100 |
2019/03/06 | 1,020 | 1,030 | 998 | 1,016 | 381,100 |
2019/03/05 | 1,050 | 1,054 | 1,008 | 1,024 | 562,600 |
2019/03/04 | 1,034 | 1,070 | 1,024 | 1,065 | 626,400 |
2019/03/01 | 1,041 | 1,049 | 1,024 | 1,027 | 509,800 |
2019/02/28 | 1,040 | 1,052 | 1,016 | 1,031 | 525,300 |
2019/02/27 | 1,038 | 1,074 | 1,028 | 1,045 | 800,800 |
2019/02/26 | 1,020 | 1,075 | 1,008 | 1,032 | 1,203,100 |
2019/02/25 | 984 | 1,020 | 971 | 998 | 540,700 |
2019/02/22 | 971 | 990 | 968 | 975 | 361,900 |
2019/02/21 | 1,000 | 1,010 | 966 | 981 | 572,100 |
2019/02/20 | 1,009 | 1,046 | 998 | 1,011 | 946,000 |
2019/02/19 | 981 | 998 | 963 | 994 | 572,700 |
2019/02/18 | 976 | 990 | 965 | 986 | 405,900 |
2019/02/15 | 944 | 994 | 942 | 961 | 640,300 |
2019/02/14 | 980 | 1,001 | 942 | 946 | 742,600 |
2019/02/13 | 928 | 989 | 925 | 980 | 836,100 |
2019/02/12 | 913 | 941 | 910 | 925 | 498,300 |
2019/02/08 | 920 | 922 | 896 | 913 | 732,400 |
2019/02/07 | 975 | 975 | 913 | 929 | 1,248,300 |
2019/02/06 | 1,039 | 1,042 | 985 | 998 | 922,200 |
2019/02/05 | 1,022 | 1,046 | 1,020 | 1,039 | 698,900 |
2019/02/04 | 1,019 | 1,130 | 1,019 | 1,035 | 1,603,900 |
2019/02/01 | 1,208 | 1,208 | 1,175 | 1,199 | 329,400 |
2019/01/31 | 1,203 | 1,228 | 1,190 | 1,207 | 496,800 |
2019/01/30 | 1,211 | 1,232 | 1,167 | 1,173 | 561,700 |
2019/01/29 | 1,250 | 1,253 | 1,201 | 1,228 | 692,900 |
2019/01/28 | 1,281 | 1,286 | 1,263 | 1,271 | 342,100 |
2019/01/25 | 1,265 | 1,303 | 1,251 | 1,281 | 628,200 |
2019/01/24 | 1,269 | 1,272 | 1,244 | 1,260 | 346,900 |
2019/01/23 | 1,255 | 1,286 | 1,238 | 1,275 | 437,100 |
2019/01/22 | 1,274 | 1,307 | 1,261 | 1,273 | 822,700 |
2019/01/21 | 1,322 | 1,322 | 1,238 | 1,244 | 664,800 |
2019/01/18 | 1,286 | 1,331 | 1,265 | 1,299 | 1,213,500 |
2019/01/17 | 1,273 | 1,308 | 1,260 | 1,299 | 1,561,500 |
2019/01/16 | 1,204 | 1,227 | 1,150 | 1,223 | 751,600 |
2019/01/15 | 1,136 | 1,203 | 1,131 | 1,185 | 651,400 |
2019/01/11 | 1,200 | 1,235 | 1,154 | 1,173 | 931,900 |
2019/01/10 | 1,172 | 1,248 | 1,155 | 1,211 | 3,475,800 |
2019/01/09 | 1,130 | 1,130 | 1,128 | 1,130 | 513,900 |
2019/01/08 | 968 | 996 | 923 | 980 | 1,321,000 |
2019/01/07 | 1,034 | 1,041 | 986 | 998 | 550,300 |
2019/01/04 | 1,049 | 1,055 | 993 | 1,014 | 383,300 |