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 |
---|---|---|---|---|---|
2021/12/30 | 2,379 | 2,390 | 2,353 | 2,377 | 217,000 |
2021/12/29 | 2,473 | 2,476 | 2,377 | 2,392 | 577,500 |
2021/12/28 | 2,473 | 2,516 | 2,453 | 2,516 | 457,400 |
2021/12/27 | 2,435 | 2,463 | 2,406 | 2,423 | 353,900 |
2021/12/24 | 2,422 | 2,442 | 2,387 | 2,404 | 183,000 |
2021/12/23 | 2,450 | 2,459 | 2,393 | 2,424 | 328,500 |
2021/12/22 | 2,405 | 2,447 | 2,368 | 2,418 | 408,300 |
2021/12/21 | 2,291 | 2,411 | 2,288 | 2,398 | 578,100 |
2021/12/20 | 2,315 | 2,336 | 2,235 | 2,251 | 274,700 |
2021/12/17 | 2,348 | 2,369 | 2,276 | 2,300 | 469,400 |
2021/12/16 | 2,447 | 2,449 | 2,344 | 2,382 | 499,600 |
2021/12/15 | 2,469 | 2,502 | 2,417 | 2,441 | 393,300 |
2021/12/14 | 2,380 | 2,463 | 2,380 | 2,451 | 444,200 |
2021/12/13 | 2,400 | 2,431 | 2,379 | 2,384 | 168,700 |
2021/12/10 | 2,404 | 2,427 | 2,360 | 2,363 | 320,200 |
2021/12/09 | 2,389 | 2,455 | 2,388 | 2,443 | 371,600 |
2021/12/08 | 2,342 | 2,403 | 2,332 | 2,388 | 315,100 |
2021/12/07 | 2,243 | 2,321 | 2,214 | 2,314 | 266,000 |
2021/12/06 | 2,210 | 2,239 | 2,197 | 2,219 | 177,500 |
2021/12/03 | 2,157 | 2,227 | 2,157 | 2,220 | 320,200 |
2021/12/02 | 2,221 | 2,225 | 2,126 | 2,126 | 375,600 |
2021/12/01 | 2,257 | 2,270 | 2,190 | 2,251 | 336,600 |
2021/11/30 | 2,320 | 2,381 | 2,276 | 2,290 | 422,500 |
2021/11/29 | 2,410 | 2,436 | 2,276 | 2,280 | 634,000 |
2021/11/26 | 2,370 | 2,437 | 2,347 | 2,423 | 618,400 |
2021/11/25 | 2,270 | 2,413 | 2,268 | 2,392 | 768,700 |
2021/11/24 | 2,222 | 2,283 | 2,195 | 2,268 | 470,300 |
2021/11/22 | 2,250 | 2,271 | 2,235 | 2,265 | 162,800 |
2021/11/19 | 2,199 | 2,249 | 2,193 | 2,248 | 268,200 |
2021/11/18 | 2,250 | 2,250 | 2,196 | 2,201 | 288,200 |
2021/11/17 | 2,314 | 2,335 | 2,266 | 2,267 | 259,100 |
2021/11/16 | 2,253 | 2,306 | 2,253 | 2,285 | 340,900 |
2021/11/15 | 2,249 | 2,290 | 2,236 | 2,245 | 191,800 |
2021/11/12 | 2,214 | 2,256 | 2,207 | 2,234 | 331,600 |
2021/11/11 | 2,264 | 2,291 | 2,228 | 2,255 | 304,200 |
2021/11/10 | 2,267 | 2,280 | 2,222 | 2,270 | 297,200 |
2021/11/09 | 2,257 | 2,276 | 2,205 | 2,206 | 264,100 |
2021/11/08 | 2,251 | 2,300 | 2,232 | 2,256 | 279,000 |
2021/11/05 | 2,240 | 2,263 | 2,220 | 2,263 | 277,900 |
2021/11/04 | 2,270 | 2,271 | 2,204 | 2,236 | 526,000 |
2021/11/02 | 2,215 | 2,314 | 2,214 | 2,275 | 753,100 |
2021/11/01 | 2,145 | 2,218 | 2,127 | 2,218 | 578,900 |
2021/10/29 | 2,120 | 2,129 | 2,054 | 2,079 | 316,100 |
2021/10/28 | 2,116 | 2,142 | 2,095 | 2,102 | 261,000 |
2021/10/27 | 2,116 | 2,123 | 2,090 | 2,115 | 267,300 |
2021/10/26 | 2,139 | 2,164 | 2,120 | 2,152 | 308,700 |
2021/10/25 | 2,060 | 2,148 | 2,055 | 2,131 | 503,600 |
2021/10/22 | 2,058 | 2,088 | 2,037 | 2,067 | 220,700 |
2021/10/21 | 2,127 | 2,127 | 2,058 | 2,058 | 443,100 |
2021/10/20 | 2,140 | 2,160 | 2,090 | 2,133 | 554,200 |
2021/10/19 | 2,018 | 2,134 | 2,014 | 2,115 | 890,400 |
2021/10/18 | 2,004 | 2,008 | 1,955 | 1,998 | 434,000 |
2021/10/15 | 2,038 | 2,041 | 1,988 | 1,995 | 670,100 |
2021/10/14 | 2,013 | 2,058 | 1,990 | 2,058 | 466,000 |
2021/10/13 | 2,016 | 2,045 | 1,995 | 2,011 | 489,000 |
2021/10/12 | 2,077 | 2,079 | 2,002 | 2,006 | 554,500 |
2021/10/11 | 2,051 | 2,056 | 1,975 | 2,027 | 637,300 |
2021/10/08 | 2,089 | 2,095 | 2,062 | 2,067 | 709,600 |
2021/10/07 | 2,035 | 2,100 | 2,018 | 2,061 | 1,432,100 |
2021/10/06 | 2,000 | 2,086 | 1,922 | 1,969 | 1,882,200 |
2021/10/05 | 2,000 | 2,032 | 1,852 | 1,913 | 2,483,900 |
2021/10/04 | 2,170 | 2,170 | 1,979 | 2,002 | 1,178,800 |
2021/10/01 | 2,178 | 2,190 | 2,062 | 2,095 | 1,038,800 |
2021/09/30 | 2,235 | 2,242 | 2,165 | 2,203 | 326,100 |
2021/09/29 | 2,255 | 2,273 | 2,188 | 2,215 | 560,200 |
2021/09/28 | 2,304 | 2,330 | 2,276 | 2,295 | 300,700 |
2021/09/27 | 2,368 | 2,391 | 2,274 | 2,304 | 527,000 |
2021/09/24 | 2,363 | 2,405 | 2,339 | 2,364 | 389,400 |
2021/09/22 | 2,350 | 2,369 | 2,330 | 2,339 | 224,100 |
2021/09/21 | 2,296 | 2,372 | 2,261 | 2,360 | 396,300 |
2021/09/17 | 2,323 | 2,377 | 2,301 | 2,358 | 324,700 |
2021/09/16 | 2,347 | 2,353 | 2,288 | 2,314 | 287,400 |
2021/09/15 | 2,377 | 2,380 | 2,313 | 2,337 | 393,300 |
2021/09/14 | 2,440 | 2,455 | 2,333 | 2,368 | 749,700 |
2021/09/13 | 2,244 | 2,422 | 2,235 | 2,402 | 891,300 |
2021/09/10 | 2,191 | 2,244 | 2,191 | 2,244 | 291,700 |
2021/09/09 | 2,221 | 2,249 | 2,191 | 2,191 | 294,400 |
2021/09/08 | 2,225 | 2,265 | 2,208 | 2,265 | 252,300 |
2021/09/07 | 2,205 | 2,227 | 2,165 | 2,226 | 502,700 |
2021/09/06 | 2,266 | 2,266 | 2,193 | 2,220 | 337,000 |
2021/09/03 | 2,219 | 2,239 | 2,174 | 2,228 | 384,500 |
2021/09/02 | 2,239 | 2,288 | 2,217 | 2,239 | 428,500 |
2021/09/01 | 2,202 | 2,258 | 2,198 | 2,229 | 424,900 |
2021/08/31 | 2,146 | 2,207 | 2,141 | 2,192 | 450,500 |
2021/08/30 | 2,130 | 2,148 | 2,101 | 2,126 | 419,100 |
2021/08/27 | 2,188 | 2,189 | 2,125 | 2,137 | 328,500 |
2021/08/26 | 2,219 | 2,248 | 2,140 | 2,190 | 454,400 |
2021/08/25 | 2,320 | 2,328 | 2,225 | 2,238 | 581,400 |
2021/08/24 | 2,216 | 2,282 | 2,200 | 2,278 | 543,800 |
2021/08/23 | 2,150 | 2,230 | 2,133 | 2,230 | 336,200 |
2021/08/20 | 2,230 | 2,258 | 2,158 | 2,162 | 758,600 |
2021/08/19 | 2,173 | 2,195 | 2,135 | 2,137 | 347,600 |
2021/08/18 | 2,102 | 2,202 | 2,087 | 2,193 | 454,100 |
2021/08/17 | 2,155 | 2,160 | 2,108 | 2,108 | 239,100 |
2021/08/16 | 2,172 | 2,178 | 2,110 | 2,127 | 301,800 |
2021/08/13 | 2,181 | 2,201 | 2,164 | 2,184 | 211,200 |
2021/08/12 | 2,151 | 2,180 | 2,126 | 2,176 | 399,700 |
2021/08/11 | 2,136 | 2,167 | 2,108 | 2,144 | 378,600 |
2021/08/10 | 2,113 | 2,120 | 2,082 | 2,093 | 448,000 |
2021/08/06 | 2,160 | 2,174 | 2,126 | 2,136 | 215,700 |
2021/08/05 | 2,118 | 2,176 | 2,117 | 2,153 | 325,800 |
2021/08/04 | 2,180 | 2,186 | 2,115 | 2,115 | 546,200 |
2021/08/03 | 2,198 | 2,258 | 2,182 | 2,196 | 633,200 |
2021/08/02 | 2,269 | 2,273 | 2,169 | 2,173 | 683,600 |
2021/07/30 | 2,241 | 2,269 | 2,220 | 2,245 | 371,600 |
2021/07/29 | 2,220 | 2,254 | 2,185 | 2,254 | 959,400 |
2021/07/28 | 2,273 | 2,285 | 2,214 | 2,229 | 446,900 |
2021/07/27 | 2,250 | 2,289 | 2,236 | 2,268 | 427,400 |
2021/07/26 | 2,289 | 2,314 | 2,234 | 2,243 | 810,300 |
2021/07/21 | 2,254 | 2,276 | 2,227 | 2,234 | 772,000 |
2021/07/20 | 2,237 | 2,288 | 2,228 | 2,234 | 822,700 |
2021/07/19 | 2,244 | 2,291 | 2,232 | 2,271 | 956,000 |
2021/07/16 | 2,214 | 2,284 | 2,200 | 2,265 | 1,099,900 |
2021/07/15 | 2,163 | 2,224 | 2,132 | 2,215 | 1,010,400 |
2021/07/14 | 2,274 | 2,275 | 2,141 | 2,185 | 1,252,400 |
2021/07/13 | 2,192 | 2,263 | 2,170 | 2,253 | 1,260,400 |
2021/07/12 | 2,163 | 2,216 | 2,131 | 2,170 | 1,471,700 |
2021/07/09 | 1,971 | 2,163 | 1,970 | 2,131 | 2,924,400 |
2021/07/08 | 1,844 | 1,995 | 1,841 | 1,989 | 2,308,600 |
2021/07/07 | 1,792 | 1,853 | 1,769 | 1,800 | 799,100 |
2021/07/06 | 1,901 | 1,905 | 1,691 | 1,806 | 3,061,400 |
2021/07/05 | 1,845 | 1,852 | 1,813 | 1,821 | 603,900 |
2021/07/02 | 1,825 | 1,839 | 1,796 | 1,813 | 365,500 |
2021/07/01 | 1,871 | 1,871 | 1,802 | 1,813 | 483,500 |
2021/06/30 | 1,900 | 1,912 | 1,852 | 1,882 | 339,400 |
2021/06/29 | 1,865 | 1,913 | 1,863 | 1,902 | 440,700 |
2021/06/28 | 1,863 | 1,887 | 1,837 | 1,860 | 315,500 |
2021/06/25 | 1,810 | 1,880 | 1,805 | 1,880 | 450,000 |
2021/06/24 | 1,808 | 1,818 | 1,791 | 1,808 | 292,100 |
2021/06/23 | 1,795 | 1,816 | 1,777 | 1,808 | 317,700 |
2021/06/22 | 1,762 | 1,805 | 1,758 | 1,773 | 352,700 |
2021/06/21 | 1,716 | 1,740 | 1,702 | 1,740 | 264,700 |
2021/06/18 | 1,760 | 1,793 | 1,749 | 1,756 | 328,500 |
2021/06/17 | 1,748 | 1,759 | 1,736 | 1,757 | 166,700 |
2021/06/16 | 1,710 | 1,788 | 1,710 | 1,759 | 524,700 |
2021/06/15 | 1,705 | 1,716 | 1,690 | 1,707 | 255,300 |
2021/06/14 | 1,666 | 1,717 | 1,662 | 1,701 | 320,000 |
2021/06/11 | 1,657 | 1,664 | 1,636 | 1,650 | 199,700 |
2021/06/10 | 1,641 | 1,657 | 1,629 | 1,651 | 135,200 |
2021/06/09 | 1,649 | 1,668 | 1,632 | 1,634 | 229,800 |
2021/06/08 | 1,617 | 1,652 | 1,601 | 1,648 | 252,200 |
2021/06/07 | 1,648 | 1,663 | 1,619 | 1,623 | 260,200 |
2021/06/04 | 1,645 | 1,678 | 1,631 | 1,648 | 338,400 |
2021/06/03 | 1,584 | 1,642 | 1,566 | 1,637 | 427,600 |
2021/06/02 | 1,580 | 1,600 | 1,556 | 1,584 | 287,300 |
2021/06/01 | 1,592 | 1,600 | 1,567 | 1,582 | 343,000 |
2021/05/31 | 1,650 | 1,653 | 1,583 | 1,605 | 597,800 |
2021/05/28 | 1,700 | 1,710 | 1,654 | 1,667 | 302,500 |
2021/05/27 | 1,714 | 1,721 | 1,674 | 1,691 | 353,800 |
2021/05/26 | 1,695 | 1,721 | 1,690 | 1,716 | 166,400 |
2021/05/25 | 1,733 | 1,741 | 1,697 | 1,709 | 267,900 |
2021/05/24 | 1,702 | 1,753 | 1,702 | 1,733 | 254,400 |
2021/05/21 | 1,713 | 1,727 | 1,694 | 1,696 | 176,200 |
2021/05/20 | 1,654 | 1,713 | 1,654 | 1,701 | 322,500 |
2021/05/19 | 1,630 | 1,656 | 1,619 | 1,656 | 230,500 |
2021/05/18 | 1,652 | 1,674 | 1,644 | 1,662 | 216,400 |
2021/05/17 | 1,666 | 1,670 | 1,621 | 1,640 | 379,000 |
2021/05/14 | 1,660 | 1,670 | 1,633 | 1,669 | 335,200 |
2021/05/13 | 1,675 | 1,680 | 1,637 | 1,653 | 435,700 |
2021/05/12 | 1,700 | 1,717 | 1,680 | 1,711 | 416,000 |
2021/05/11 | 1,739 | 1,739 | 1,672 | 1,674 | 529,400 |
2021/05/10 | 1,785 | 1,792 | 1,733 | 1,762 | 264,300 |
2021/05/07 | 1,765 | 1,787 | 1,742 | 1,777 | 297,600 |
2021/05/06 | 1,737 | 1,799 | 1,734 | 1,781 | 400,600 |
2021/04/30 | 1,736 | 1,758 | 1,722 | 1,728 | 263,600 |
2021/04/28 | 1,754 | 1,754 | 1,696 | 1,736 | 513,400 |
2021/04/27 | 1,760 | 1,793 | 1,759 | 1,770 | 303,400 |
2021/04/26 | 1,806 | 1,808 | 1,752 | 1,756 | 427,000 |
2021/04/23 | 1,816 | 1,846 | 1,767 | 1,776 | 482,100 |
2021/04/22 | 1,800 | 1,824 | 1,787 | 1,817 | 342,100 |
2021/04/21 | 1,769 | 1,808 | 1,760 | 1,790 | 497,700 |
2021/04/20 | 1,789 | 1,816 | 1,776 | 1,797 | 422,200 |
2021/04/19 | 1,829 | 1,847 | 1,782 | 1,816 | 436,200 |
2021/04/16 | 1,838 | 1,872 | 1,787 | 1,789 | 474,900 |
2021/04/15 | 1,871 | 1,873 | 1,806 | 1,836 | 515,500 |
2021/04/14 | 1,947 | 1,947 | 1,886 | 1,890 | 495,300 |
2021/04/13 | 1,930 | 1,958 | 1,906 | 1,947 | 482,500 |
2021/04/12 | 1,898 | 1,987 | 1,896 | 1,930 | 961,000 |
2021/04/09 | 1,790 | 1,865 | 1,790 | 1,858 | 908,400 |
2021/04/08 | 1,789 | 1,789 | 1,708 | 1,773 | 925,800 |
2021/04/07 | 1,850 | 1,851 | 1,727 | 1,735 | 1,635,800 |
2021/04/06 | 1,871 | 1,955 | 1,814 | 1,882 | 1,033,600 |
2021/04/05 | 1,908 | 1,918 | 1,872 | 1,887 | 514,100 |
2021/04/02 | 1,921 | 1,926 | 1,848 | 1,872 | 460,400 |
2021/04/01 | 1,891 | 1,916 | 1,863 | 1,913 | 323,400 |
2021/03/31 | 1,911 | 1,939 | 1,884 | 1,886 | 268,800 |
2021/03/30 | 1,952 | 1,959 | 1,896 | 1,924 | 254,900 |
2021/03/29 | 1,930 | 1,978 | 1,911 | 1,930 | 463,600 |
2021/03/26 | 1,890 | 1,899 | 1,858 | 1,895 | 338,700 |
2021/03/25 | 1,790 | 1,875 | 1,765 | 1,865 | 424,200 |
2021/03/24 | 1,838 | 1,849 | 1,778 | 1,817 | 361,900 |
2021/03/23 | 1,904 | 1,918 | 1,840 | 1,843 | 327,300 |
2021/03/22 | 1,897 | 1,905 | 1,863 | 1,873 | 309,800 |
2021/03/19 | 1,799 | 1,868 | 1,790 | 1,867 | 484,500 |
2021/03/18 | 1,799 | 1,840 | 1,793 | 1,810 | 501,200 |
2021/03/17 | 1,708 | 1,785 | 1,702 | 1,785 | 394,000 |
2021/03/16 | 1,630 | 1,711 | 1,626 | 1,708 | 332,200 |
2021/03/15 | 1,639 | 1,666 | 1,625 | 1,645 | 189,400 |
2021/03/12 | 1,620 | 1,662 | 1,613 | 1,648 | 240,100 |
2021/03/11 | 1,604 | 1,631 | 1,585 | 1,623 | 260,100 |
2021/03/10 | 1,649 | 1,664 | 1,607 | 1,616 | 149,900 |
2021/03/09 | 1,645 | 1,652 | 1,612 | 1,641 | 286,600 |
2021/03/08 | 1,668 | 1,673 | 1,628 | 1,635 | 244,800 |
2021/03/05 | 1,640 | 1,656 | 1,577 | 1,656 | 375,600 |
2021/03/04 | 1,652 | 1,682 | 1,632 | 1,664 | 236,500 |
2021/03/03 | 1,654 | 1,705 | 1,638 | 1,687 | 238,700 |
2021/03/02 | 1,724 | 1,742 | 1,653 | 1,684 | 350,100 |
2021/03/01 | 1,717 | 1,719 | 1,686 | 1,695 | 258,800 |
2021/02/26 | 1,714 | 1,724 | 1,651 | 1,702 | 420,500 |
2021/02/25 | 1,739 | 1,775 | 1,726 | 1,744 | 280,600 |
2021/02/24 | 1,718 | 1,763 | 1,705 | 1,738 | 387,200 |
2021/02/22 | 1,724 | 1,762 | 1,709 | 1,721 | 342,200 |
2021/02/19 | 1,710 | 1,727 | 1,671 | 1,700 | 422,000 |
2021/02/18 | 1,730 | 1,777 | 1,705 | 1,739 | 498,400 |
2021/02/17 | 1,740 | 1,757 | 1,704 | 1,730 | 620,900 |
2021/02/16 | 1,656 | 1,713 | 1,655 | 1,702 | 580,100 |
2021/02/15 | 1,575 | 1,675 | 1,575 | 1,656 | 654,000 |
2021/02/12 | 1,583 | 1,590 | 1,527 | 1,558 | 553,600 |
2021/02/10 | 1,614 | 1,614 | 1,558 | 1,572 | 660,800 |
2021/02/09 | 1,708 | 1,719 | 1,574 | 1,623 | 1,016,500 |
2021/02/08 | 1,690 | 1,743 | 1,683 | 1,707 | 650,100 |
2021/02/05 | 1,646 | 1,705 | 1,631 | 1,678 | 766,700 |
2021/02/04 | 1,570 | 1,635 | 1,561 | 1,607 | 805,200 |
2021/02/03 | 1,577 | 1,629 | 1,555 | 1,569 | 1,011,300 |
2021/02/02 | 1,511 | 1,585 | 1,501 | 1,575 | 867,800 |
2021/02/01 | 1,446 | 1,534 | 1,435 | 1,533 | 726,200 |
2021/01/29 | 1,510 | 1,527 | 1,469 | 1,476 | 749,600 |
2021/01/28 | 1,435 | 1,510 | 1,414 | 1,494 | 913,000 |
2021/01/27 | 1,447 | 1,483 | 1,429 | 1,482 | 626,100 |
2021/01/26 | 1,399 | 1,457 | 1,381 | 1,447 | 842,100 |
2021/01/25 | 1,420 | 1,421 | 1,380 | 1,393 | 437,100 |
2021/01/22 | 1,399 | 1,415 | 1,373 | 1,415 | 490,500 |
2021/01/21 | 1,340 | 1,419 | 1,338 | 1,413 | 904,800 |
2021/01/20 | 1,314 | 1,345 | 1,275 | 1,339 | 1,136,100 |
2021/01/19 | 1,382 | 1,396 | 1,302 | 1,313 | 1,048,700 |
2021/01/18 | 1,410 | 1,415 | 1,333 | 1,365 | 880,300 |
2021/01/15 | 1,523 | 1,524 | 1,414 | 1,419 | 1,544,400 |
2021/01/14 | 1,521 | 1,572 | 1,488 | 1,510 | 1,140,400 |
2021/01/13 | 1,544 | 1,544 | 1,479 | 1,491 | 888,200 |
2021/01/12 | 1,549 | 1,595 | 1,471 | 1,506 | 1,453,700 |
2021/01/08 | 1,503 | 1,600 | 1,461 | 1,542 | 4,246,400 |
2021/01/07 | 1,408 | 1,417 | 1,385 | 1,404 | 526,300 |
2021/01/06 | 1,404 | 1,422 | 1,369 | 1,383 | 403,000 |
2021/01/05 | 1,367 | 1,404 | 1,354 | 1,382 | 452,700 |
2021/01/04 | 1,339 | 1,382 | 1,328 | 1,378 | 405,300 |