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 |
---|---|---|---|---|---|
2020/12/30 | 1,293 | 1,334 | 1,271 | 1,322 | 302,400 |
2020/12/29 | 1,270 | 1,306 | 1,258 | 1,300 | 254,300 |
2020/12/28 | 1,265 | 1,291 | 1,251 | 1,280 | 331,700 |
2020/12/25 | 1,229 | 1,271 | 1,225 | 1,266 | 345,300 |
2020/12/24 | 1,201 | 1,244 | 1,200 | 1,229 | 256,500 |
2020/12/23 | 1,236 | 1,241 | 1,182 | 1,201 | 540,800 |
2020/12/22 | 1,279 | 1,280 | 1,228 | 1,233 | 492,200 |
2020/12/21 | 1,317 | 1,321 | 1,266 | 1,282 | 340,500 |
2020/12/18 | 1,325 | 1,352 | 1,323 | 1,327 | 163,800 |
2020/12/17 | 1,327 | 1,341 | 1,322 | 1,338 | 184,200 |
2020/12/16 | 1,335 | 1,336 | 1,301 | 1,322 | 199,600 |
2020/12/15 | 1,340 | 1,346 | 1,311 | 1,325 | 341,600 |
2020/12/14 | 1,338 | 1,361 | 1,328 | 1,340 | 202,400 |
2020/12/11 | 1,351 | 1,363 | 1,323 | 1,342 | 211,900 |
2020/12/10 | 1,369 | 1,369 | 1,336 | 1,355 | 248,700 |
2020/12/09 | 1,383 | 1,385 | 1,367 | 1,373 | 138,100 |
2020/12/08 | 1,370 | 1,400 | 1,362 | 1,385 | 183,400 |
2020/12/07 | 1,404 | 1,404 | 1,367 | 1,370 | 203,500 |
2020/12/04 | 1,393 | 1,411 | 1,373 | 1,404 | 271,100 |
2020/12/03 | 1,398 | 1,423 | 1,387 | 1,404 | 297,800 |
2020/12/02 | 1,350 | 1,398 | 1,335 | 1,387 | 339,300 |
2020/12/01 | 1,390 | 1,393 | 1,339 | 1,345 | 503,300 |
2020/11/30 | 1,399 | 1,409 | 1,370 | 1,388 | 503,300 |
2020/11/27 | 1,373 | 1,373 | 1,344 | 1,366 | 404,900 |
2020/11/26 | 1,350 | 1,399 | 1,328 | 1,392 | 398,200 |
2020/11/25 | 1,385 | 1,404 | 1,363 | 1,363 | 419,100 |
2020/11/24 | 1,345 | 1,377 | 1,326 | 1,371 | 415,100 |
2020/11/20 | 1,253 | 1,335 | 1,253 | 1,330 | 407,200 |
2020/11/19 | 1,290 | 1,294 | 1,257 | 1,269 | 514,500 |
2020/11/18 | 1,324 | 1,338 | 1,280 | 1,308 | 604,300 |
2020/11/17 | 1,480 | 1,484 | 1,335 | 1,337 | 1,307,800 |
2020/11/16 | 1,266 | 1,332 | 1,253 | 1,326 | 592,500 |
2020/11/13 | 1,264 | 1,266 | 1,220 | 1,243 | 386,600 |
2020/11/12 | 1,290 | 1,294 | 1,254 | 1,258 | 325,600 |
2020/11/11 | 1,260 | 1,290 | 1,223 | 1,289 | 500,700 |
2020/11/10 | 1,266 | 1,306 | 1,244 | 1,256 | 513,700 |
2020/11/09 | 1,245 | 1,264 | 1,236 | 1,243 | 373,800 |
2020/11/06 | 1,252 | 1,264 | 1,225 | 1,240 | 259,800 |
2020/11/05 | 1,250 | 1,282 | 1,237 | 1,263 | 295,600 |
2020/11/04 | 1,244 | 1,255 | 1,225 | 1,241 | 533,400 |
2020/11/02 | 1,257 | 1,273 | 1,227 | 1,251 | 389,700 |
2020/10/30 | 1,298 | 1,313 | 1,245 | 1,248 | 385,700 |
2020/10/29 | 1,280 | 1,305 | 1,272 | 1,297 | 363,800 |
2020/10/28 | 1,306 | 1,330 | 1,295 | 1,306 | 382,800 |
2020/10/27 | 1,337 | 1,348 | 1,304 | 1,336 | 500,600 |
2020/10/26 | 1,347 | 1,397 | 1,331 | 1,377 | 509,000 |
2020/10/23 | 1,368 | 1,386 | 1,327 | 1,349 | 867,200 |
2020/10/22 | 1,449 | 1,449 | 1,398 | 1,398 | 318,000 |
2020/10/21 | 1,443 | 1,464 | 1,434 | 1,436 | 424,200 |
2020/10/20 | 1,408 | 1,480 | 1,394 | 1,463 | 472,000 |
2020/10/19 | 1,432 | 1,454 | 1,415 | 1,423 | 417,700 |
2020/10/16 | 1,451 | 1,469 | 1,421 | 1,432 | 581,000 |
2020/10/15 | 1,510 | 1,514 | 1,449 | 1,460 | 782,800 |
2020/10/14 | 1,466 | 1,519 | 1,451 | 1,498 | 952,800 |
2020/10/13 | 1,510 | 1,510 | 1,456 | 1,496 | 795,500 |
2020/10/12 | 1,475 | 1,519 | 1,455 | 1,519 | 1,191,100 |
2020/10/09 | 1,482 | 1,505 | 1,468 | 1,477 | 1,683,500 |
2020/10/08 | 1,411 | 1,510 | 1,411 | 1,475 | 2,634,100 |
2020/10/07 | 1,271 | 1,368 | 1,271 | 1,359 | 2,003,200 |
2020/10/06 | 1,265 | 1,318 | 1,250 | 1,274 | 1,603,300 |
2020/10/05 | 1,221 | 1,329 | 1,186 | 1,235 | 3,108,400 |
2020/10/02 | 1,126 | 1,193 | 1,115 | 1,161 | 793,000 |
2020/09/30 | 1,177 | 1,181 | 1,132 | 1,144 | 660,300 |
2020/09/29 | 1,175 | 1,210 | 1,173 | 1,200 | 447,400 |
2020/09/28 | 1,159 | 1,167 | 1,145 | 1,167 | 527,300 |
2020/09/25 | 1,150 | 1,171 | 1,143 | 1,161 | 544,900 |
2020/09/24 | 1,155 | 1,161 | 1,118 | 1,132 | 607,000 |
2020/09/23 | 1,166 | 1,193 | 1,157 | 1,173 | 303,900 |
2020/09/18 | 1,165 | 1,218 | 1,165 | 1,176 | 702,100 |
2020/09/17 | 1,160 | 1,167 | 1,148 | 1,160 | 370,700 |
2020/09/16 | 1,168 | 1,188 | 1,159 | 1,167 | 452,000 |
2020/09/15 | 1,090 | 1,162 | 1,090 | 1,160 | 1,002,500 |
2020/09/14 | 1,100 | 1,114 | 1,077 | 1,092 | 624,900 |
2020/09/11 | 1,043 | 1,080 | 1,020 | 1,078 | 609,200 |
2020/09/10 | 1,059 | 1,063 | 1,038 | 1,044 | 249,900 |
2020/09/09 | 1,084 | 1,087 | 1,030 | 1,056 | 649,800 |
2020/09/08 | 1,072 | 1,110 | 1,070 | 1,094 | 466,400 |
2020/09/07 | 1,042 | 1,079 | 1,035 | 1,071 | 349,200 |
2020/09/04 | 1,036 | 1,054 | 1,026 | 1,044 | 178,300 |
2020/09/03 | 1,040 | 1,064 | 1,032 | 1,062 | 474,200 |
2020/09/02 | 1,046 | 1,046 | 1,025 | 1,038 | 273,300 |
2020/09/01 | 1,022 | 1,053 | 1,019 | 1,045 | 329,800 |
2020/08/31 | 1,060 | 1,062 | 1,016 | 1,018 | 436,000 |
2020/08/28 | 1,056 | 1,061 | 1,013 | 1,032 | 461,600 |
2020/08/27 | 1,065 | 1,069 | 1,039 | 1,065 | 308,700 |
2020/08/26 | 1,052 | 1,073 | 1,047 | 1,066 | 222,900 |
2020/08/25 | 1,066 | 1,084 | 1,044 | 1,052 | 502,400 |
2020/08/24 | 1,020 | 1,038 | 1,013 | 1,038 | 285,400 |
2020/08/21 | 1,027 | 1,039 | 1,012 | 1,024 | 399,000 |
2020/08/20 | 1,050 | 1,062 | 1,039 | 1,042 | 220,400 |
2020/08/19 | 1,038 | 1,055 | 1,031 | 1,051 | 296,300 |
2020/08/18 | 1,027 | 1,041 | 1,013 | 1,031 | 288,500 |
2020/08/17 | 1,069 | 1,069 | 1,016 | 1,026 | 572,300 |
2020/08/14 | 1,061 | 1,080 | 1,048 | 1,078 | 476,100 |
2020/08/13 | 1,058 | 1,072 | 1,040 | 1,070 | 498,300 |
2020/08/12 | 1,079 | 1,079 | 1,029 | 1,059 | 427,200 |
2020/08/11 | 997 | 1,054 | 996 | 1,052 | 455,400 |
2020/08/07 | 981 | 1,003 | 977 | 982 | 243,100 |
2020/08/06 | 975 | 1,007 | 969 | 996 | 277,800 |
2020/08/05 | 986 | 996 | 970 | 983 | 342,100 |
2020/08/04 | 977 | 996 | 977 | 985 | 340,200 |
2020/08/03 | 936 | 981 | 928 | 976 | 399,300 |
2020/07/31 | 990 | 990 | 938 | 941 | 660,600 |
2020/07/30 | 1,025 | 1,035 | 989 | 994 | 869,500 |
2020/07/29 | 1,043 | 1,043 | 1,021 | 1,037 | 423,400 |
2020/07/28 | 1,063 | 1,078 | 1,045 | 1,057 | 468,100 |
2020/07/27 | 1,051 | 1,082 | 1,036 | 1,074 | 556,100 |
2020/07/22 | 1,069 | 1,092 | 1,052 | 1,091 | 886,300 |
2020/07/21 | 1,045 | 1,053 | 1,013 | 1,039 | 652,300 |
2020/07/20 | 1,015 | 1,030 | 1,003 | 1,007 | 653,800 |
2020/07/17 | 1,013 | 1,033 | 998 | 1,003 | 650,700 |
2020/07/16 | 981 | 1,035 | 981 | 1,013 | 880,400 |
2020/07/15 | 960 | 995 | 955 | 977 | 661,700 |
2020/07/14 | 945 | 962 | 943 | 960 | 549,900 |
2020/07/13 | 961 | 972 | 944 | 960 | 768,400 |
2020/07/10 | 961 | 999 | 950 | 959 | 1,104,100 |
2020/07/09 | 915 | 973 | 914 | 961 | 1,137,200 |
2020/07/08 | 946 | 969 | 914 | 915 | 1,236,600 |
2020/07/07 | 915 | 948 | 881 | 944 | 2,117,400 |
2020/07/06 | 850 | 943 | 850 | 943 | 3,589,400 |
2020/07/03 | 802 | 810 | 782 | 793 | 510,400 |
2020/07/02 | 829 | 847 | 813 | 817 | 431,500 |
2020/07/01 | 860 | 866 | 825 | 827 | 404,100 |
2020/06/30 | 867 | 890 | 855 | 861 | 336,300 |
2020/06/29 | 875 | 901 | 866 | 868 | 687,800 |
2020/06/26 | 871 | 885 | 862 | 879 | 447,300 |
2020/06/25 | 855 | 857 | 838 | 852 | 283,600 |
2020/06/24 | 846 | 879 | 846 | 861 | 416,700 |
2020/06/23 | 862 | 863 | 832 | 838 | 427,400 |
2020/06/22 | 847 | 871 | 845 | 863 | 335,200 |
2020/06/19 | 865 | 865 | 841 | 845 | 559,500 |
2020/06/18 | 845 | 866 | 836 | 862 | 301,700 |
2020/06/17 | 838 | 847 | 830 | 842 | 235,900 |
2020/06/16 | 812 | 849 | 810 | 846 | 648,300 |
2020/06/15 | 830 | 830 | 770 | 770 | 453,800 |
2020/06/12 | 800 | 841 | 795 | 837 | 490,400 |
2020/06/11 | 882 | 884 | 836 | 842 | 615,600 |
2020/06/10 | 895 | 904 | 886 | 902 | 516,000 |
2020/06/09 | 925 | 929 | 892 | 905 | 755,300 |
2020/06/08 | 899 | 956 | 896 | 944 | 982,100 |
2020/06/05 | 891 | 904 | 881 | 904 | 508,300 |
2020/06/04 | 923 | 924 | 900 | 910 | 437,600 |
2020/06/03 | 917 | 925 | 902 | 923 | 346,700 |
2020/06/02 | 896 | 910 | 889 | 909 | 382,600 |
2020/06/01 | 888 | 903 | 876 | 894 | 428,700 |
2020/05/29 | 902 | 922 | 893 | 894 | 565,300 |
2020/05/28 | 885 | 932 | 885 | 925 | 785,400 |
2020/05/27 | 879 | 894 | 868 | 878 | 589,800 |
2020/05/26 | 900 | 921 | 896 | 905 | 572,200 |
2020/05/25 | 871 | 886 | 866 | 886 | 260,600 |
2020/05/22 | 846 | 854 | 838 | 850 | 252,700 |
2020/05/21 | 845 | 845 | 823 | 844 | 299,400 |
2020/05/20 | 831 | 840 | 817 | 839 | 412,900 |
2020/05/19 | 839 | 848 | 823 | 841 | 546,200 |
2020/05/18 | 801 | 815 | 793 | 813 | 371,500 |
2020/05/15 | 804 | 804 | 767 | 786 | 437,900 |
2020/05/14 | 798 | 807 | 777 | 789 | 495,100 |
2020/05/13 | 793 | 816 | 782 | 810 | 500,700 |
2020/05/12 | 839 | 840 | 819 | 823 | 620,000 |
2020/05/11 | 791 | 832 | 791 | 831 | 625,100 |
2020/05/08 | 778 | 789 | 756 | 785 | 713,000 |
2020/05/07 | 723 | 751 | 716 | 748 | 531,500 |
2020/05/01 | 735 | 747 | 723 | 726 | 488,400 |
2020/04/30 | 738 | 754 | 725 | 735 | 798,000 |
2020/04/28 | 677 | 717 | 676 | 708 | 1,117,200 |
2020/04/27 | 634 | 665 | 634 | 660 | 712,400 |
2020/04/24 | 630 | 633 | 617 | 631 | 571,400 |
2020/04/23 | 623 | 632 | 614 | 620 | 659,600 |
2020/04/22 | 632 | 634 | 601 | 605 | 722,700 |
2020/04/21 | 658 | 662 | 636 | 642 | 462,100 |
2020/04/20 | 658 | 678 | 657 | 670 | 399,200 |
2020/04/17 | 650 | 663 | 635 | 655 | 604,500 |
2020/04/16 | 636 | 658 | 635 | 646 | 720,700 |
2020/04/15 | 646 | 647 | 624 | 637 | 780,600 |
2020/04/14 | 611 | 650 | 601 | 646 | 1,116,600 |
2020/04/13 | 636 | 652 | 627 | 627 | 708,900 |
2020/04/10 | 618 | 654 | 615 | 646 | 1,284,100 |
2020/04/09 | 585 | 622 | 583 | 612 | 1,378,400 |
2020/04/08 | 560 | 585 | 536 | 583 | 1,270,300 |
2020/04/07 | 529 | 589 | 524 | 562 | 2,707,400 |
2020/04/06 | 509 | 525 | 479 | 511 | 3,457,700 |
2020/04/03 | 645 | 648 | 576 | 579 | 929,400 |
2020/04/02 | 660 | 666 | 639 | 643 | 463,500 |
2020/04/01 | 700 | 723 | 674 | 674 | 473,500 |
2020/03/31 | 707 | 729 | 694 | 707 | 515,800 |
2020/03/30 | 705 | 708 | 676 | 697 | 475,300 |
2020/03/27 | 725 | 740 | 710 | 727 | 755,200 |
2020/03/26 | 688 | 698 | 674 | 685 | 590,000 |
2020/03/25 | 703 | 723 | 672 | 718 | 1,057,600 |
2020/03/24 | 656 | 660 | 614 | 623 | 747,700 |
2020/03/23 | 652 | 653 | 611 | 636 | 783,600 |
2020/03/19 | 601 | 673 | 601 | 662 | 1,206,600 |
2020/03/18 | 602 | 642 | 599 | 599 | 930,900 |
2020/03/17 | 572 | 607 | 560 | 599 | 1,179,300 |
2020/03/16 | 630 | 636 | 601 | 602 | 620,100 |
2020/03/13 | 608 | 631 | 583 | 620 | 1,321,600 |
2020/03/12 | 681 | 704 | 654 | 668 | 1,006,800 |
2020/03/11 | 715 | 727 | 706 | 706 | 1,018,200 |
2020/03/10 | 698 | 720 | 674 | 709 | 1,733,100 |
2020/03/09 | 748 | 756 | 704 | 710 | 1,224,200 |
2020/03/06 | 824 | 825 | 784 | 793 | 785,100 |
2020/03/05 | 869 | 869 | 830 | 839 | 606,500 |
2020/03/04 | 831 | 865 | 831 | 845 | 317,400 |
2020/03/03 | 902 | 920 | 861 | 861 | 729,400 |
2020/03/02 | 819 | 897 | 819 | 872 | 1,177,000 |
2020/02/28 | 842 | 871 | 836 | 849 | 1,281,600 |
2020/02/27 | 932 | 940 | 880 | 891 | 1,001,800 |
2020/02/26 | 940 | 954 | 917 | 931 | 656,300 |
2020/02/25 | 950 | 970 | 939 | 955 | 888,100 |
2020/02/21 | 1,004 | 1,012 | 1,000 | 1,003 | 524,900 |
2020/02/20 | 1,023 | 1,029 | 1,002 | 1,003 | 369,300 |
2020/02/19 | 1,013 | 1,024 | 1,004 | 1,008 | 388,800 |
2020/02/18 | 1,030 | 1,030 | 999 | 1,006 | 493,100 |
2020/02/17 | 1,064 | 1,072 | 1,031 | 1,040 | 436,300 |
2020/02/14 | 1,072 | 1,092 | 1,063 | 1,083 | 417,600 |
2020/02/13 | 1,085 | 1,102 | 1,070 | 1,078 | 250,800 |
2020/02/12 | 1,075 | 1,088 | 1,068 | 1,074 | 305,500 |
2020/02/10 | 1,050 | 1,077 | 1,050 | 1,076 | 352,900 |
2020/02/07 | 1,082 | 1,099 | 1,066 | 1,069 | 632,200 |
2020/02/06 | 1,071 | 1,085 | 1,062 | 1,077 | 331,600 |
2020/02/05 | 1,066 | 1,076 | 1,050 | 1,058 | 452,600 |
2020/02/04 | 1,037 | 1,054 | 1,032 | 1,049 | 390,000 |
2020/02/03 | 1,014 | 1,047 | 1,007 | 1,041 | 806,000 |
2020/01/31 | 1,018 | 1,052 | 1,016 | 1,041 | 913,500 |
2020/01/30 | 1,040 | 1,047 | 1,007 | 1,018 | 1,097,600 |
2020/01/29 | 1,082 | 1,093 | 1,045 | 1,053 | 983,600 |
2020/01/28 | 1,085 | 1,102 | 1,063 | 1,080 | 895,000 |
2020/01/27 | 1,103 | 1,123 | 1,092 | 1,100 | 927,100 |
2020/01/24 | 1,169 | 1,173 | 1,136 | 1,142 | 611,800 |
2020/01/23 | 1,148 | 1,162 | 1,134 | 1,154 | 652,500 |
2020/01/22 | 1,164 | 1,179 | 1,146 | 1,158 | 785,400 |
2020/01/21 | 1,190 | 1,200 | 1,162 | 1,167 | 1,210,700 |
2020/01/20 | 1,173 | 1,176 | 1,143 | 1,162 | 1,377,900 |
2020/01/17 | 1,222 | 1,222 | 1,194 | 1,194 | 652,400 |
2020/01/16 | 1,213 | 1,239 | 1,210 | 1,227 | 471,600 |
2020/01/15 | 1,197 | 1,252 | 1,189 | 1,227 | 1,088,300 |
2020/01/14 | 1,187 | 1,218 | 1,182 | 1,211 | 1,126,600 |
2020/01/10 | 1,210 | 1,210 | 1,150 | 1,174 | 1,592,700 |
2020/01/09 | 1,260 | 1,264 | 1,180 | 1,202 | 2,008,700 |
2020/01/08 | 1,190 | 1,260 | 1,119 | 1,230 | 3,924,200 |
2020/01/07 | 1,315 | 1,323 | 1,265 | 1,304 | 1,267,000 |
2020/01/06 | 1,275 | 1,318 | 1,272 | 1,298 | 701,900 |