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 |
---|---|---|---|---|---|
2022/12/30 | 2,536 | 2,569 | 2,521 | 2,540 | 424,200 |
2022/12/29 | 2,521 | 2,540 | 2,493 | 2,508 | 348,600 |
2022/12/28 | 2,539 | 2,572 | 2,517 | 2,552 | 517,000 |
2022/12/27 | 2,480 | 2,598 | 2,447 | 2,574 | 1,108,700 |
2022/12/26 | 2,483 | 2,524 | 2,435 | 2,459 | 1,491,800 |
2022/12/23 | 2,410 | 2,415 | 2,364 | 2,406 | 513,600 |
2022/12/22 | 2,498 | 2,532 | 2,429 | 2,474 | 700,800 |
2022/12/21 | 2,520 | 2,524 | 2,399 | 2,411 | 1,147,700 |
2022/12/20 | 2,667 | 2,688 | 2,518 | 2,549 | 894,100 |
2022/12/19 | 2,625 | 2,672 | 2,606 | 2,656 | 472,800 |
2022/12/16 | 2,603 | 2,650 | 2,593 | 2,645 | 971,800 |
2022/12/15 | 2,688 | 2,700 | 2,642 | 2,642 | 555,700 |
2022/12/14 | 2,716 | 2,717 | 2,651 | 2,687 | 657,600 |
2022/12/13 | 2,731 | 2,775 | 2,691 | 2,700 | 670,200 |
2022/12/12 | 2,807 | 2,836 | 2,717 | 2,729 | 486,700 |
2022/12/09 | 2,712 | 2,840 | 2,702 | 2,838 | 734,700 |
2022/12/08 | 2,816 | 2,820 | 2,687 | 2,715 | 866,000 |
2022/12/07 | 2,690 | 2,754 | 2,626 | 2,721 | 1,482,500 |
2022/12/06 | 2,946 | 2,957 | 2,710 | 2,751 | 1,214,200 |
2022/12/05 | 2,988 | 3,000 | 2,953 | 2,994 | 266,100 |
2022/12/02 | 3,025 | 3,030 | 2,941 | 2,988 | 464,100 |
2022/12/01 | 3,110 | 3,130 | 3,035 | 3,050 | 309,500 |
2022/11/30 | 3,055 | 3,105 | 3,055 | 3,085 | 319,400 |
2022/11/29 | 2,983 | 3,085 | 2,964 | 3,085 | 468,800 |
2022/11/28 | 3,055 | 3,070 | 2,998 | 3,015 | 444,200 |
2022/11/25 | 3,025 | 3,065 | 2,987 | 3,010 | 312,500 |
2022/11/24 | 2,950 | 3,020 | 2,950 | 3,020 | 531,700 |
2022/11/22 | 2,927 | 2,954 | 2,905 | 2,919 | 379,700 |
2022/11/21 | 2,899 | 2,946 | 2,888 | 2,927 | 524,300 |
2022/11/18 | 2,800 | 2,860 | 2,783 | 2,850 | 548,700 |
2022/11/17 | 2,750 | 2,779 | 2,734 | 2,772 | 394,300 |
2022/11/16 | 2,799 | 2,805 | 2,719 | 2,754 | 493,500 |
2022/11/15 | 2,751 | 2,833 | 2,733 | 2,819 | 350,300 |
2022/11/14 | 2,755 | 2,846 | 2,691 | 2,774 | 617,900 |
2022/11/11 | 2,813 | 2,818 | 2,755 | 2,778 | 454,100 |
2022/11/10 | 2,886 | 2,889 | 2,773 | 2,774 | 401,100 |
2022/11/09 | 2,828 | 2,949 | 2,827 | 2,857 | 698,600 |
2022/11/08 | 2,881 | 2,893 | 2,803 | 2,812 | 798,900 |
2022/11/07 | 2,935 | 2,949 | 2,850 | 2,928 | 331,200 |
2022/11/04 | 2,919 | 2,983 | 2,906 | 2,924 | 428,400 |
2022/11/02 | 2,863 | 2,955 | 2,847 | 2,937 | 603,200 |
2022/11/01 | 2,883 | 2,890 | 2,840 | 2,878 | 392,700 |
2022/10/31 | 2,890 | 2,913 | 2,830 | 2,870 | 763,300 |
2022/10/28 | 2,758 | 2,897 | 2,746 | 2,876 | 1,208,100 |
2022/10/27 | 2,663 | 2,790 | 2,663 | 2,772 | 823,900 |
2022/10/26 | 2,638 | 2,707 | 2,630 | 2,700 | 699,700 |
2022/10/25 | 2,630 | 2,677 | 2,616 | 2,616 | 493,800 |
2022/10/24 | 2,659 | 2,682 | 2,624 | 2,646 | 742,500 |
2022/10/21 | 2,652 | 2,656 | 2,580 | 2,590 | 1,043,300 |
2022/10/20 | 2,700 | 2,702 | 2,601 | 2,661 | 1,485,000 |
2022/10/19 | 2,908 | 2,908 | 2,740 | 2,740 | 913,400 |
2022/10/18 | 2,830 | 2,898 | 2,806 | 2,858 | 620,000 |
2022/10/17 | 2,881 | 2,884 | 2,776 | 2,786 | 751,400 |
2022/10/14 | 2,895 | 2,953 | 2,871 | 2,914 | 721,400 |
2022/10/13 | 2,806 | 2,854 | 2,783 | 2,815 | 590,800 |
2022/10/12 | 2,801 | 2,845 | 2,726 | 2,785 | 1,289,200 |
2022/10/11 | 2,975 | 2,980 | 2,835 | 2,859 | 1,139,800 |
2022/10/07 | 3,015 | 3,180 | 3,005 | 3,030 | 1,262,200 |
2022/10/06 | 2,946 | 3,075 | 2,926 | 3,025 | 1,205,400 |
2022/10/05 | 2,879 | 2,995 | 2,876 | 2,946 | 2,213,900 |
2022/10/04 | 3,010 | 3,055 | 2,696 | 2,841 | 4,743,500 |
2022/10/03 | 3,150 | 3,290 | 3,150 | 3,290 | 1,030,100 |
2022/09/30 | 3,280 | 3,290 | 3,065 | 3,140 | 1,096,200 |
2022/09/29 | 3,220 | 3,325 | 3,200 | 3,325 | 493,600 |
2022/09/28 | 3,295 | 3,350 | 3,180 | 3,215 | 511,100 |
2022/09/27 | 3,250 | 3,285 | 3,225 | 3,270 | 252,700 |
2022/09/26 | 3,195 | 3,275 | 3,175 | 3,235 | 331,700 |
2022/09/22 | 3,240 | 3,280 | 3,200 | 3,265 | 291,200 |
2022/09/21 | 3,235 | 3,285 | 3,205 | 3,270 | 280,800 |
2022/09/20 | 3,265 | 3,360 | 3,250 | 3,280 | 312,400 |
2022/09/16 | 3,220 | 3,225 | 3,135 | 3,225 | 308,000 |
2022/09/15 | 3,265 | 3,310 | 3,225 | 3,240 | 223,900 |
2022/09/14 | 3,185 | 3,275 | 3,165 | 3,260 | 278,800 |
2022/09/13 | 3,260 | 3,300 | 3,240 | 3,260 | 258,200 |
2022/09/12 | 3,350 | 3,355 | 3,255 | 3,290 | 341,500 |
2022/09/09 | 3,150 | 3,290 | 3,130 | 3,290 | 561,800 |
2022/09/08 | 3,170 | 3,190 | 3,120 | 3,150 | 325,400 |
2022/09/07 | 3,110 | 3,145 | 3,085 | 3,145 | 361,400 |
2022/09/06 | 3,090 | 3,145 | 3,065 | 3,110 | 264,900 |
2022/09/05 | 3,030 | 3,105 | 2,986 | 3,100 | 295,000 |
2022/09/02 | 3,015 | 3,060 | 2,976 | 3,055 | 335,400 |
2022/09/01 | 3,060 | 3,075 | 3,015 | 3,025 | 270,500 |
2022/08/31 | 3,045 | 3,050 | 3,020 | 3,045 | 296,900 |
2022/08/30 | 3,040 | 3,110 | 3,010 | 3,070 | 665,800 |
2022/08/29 | 2,951 | 3,055 | 2,951 | 3,045 | 314,300 |
2022/08/26 | 3,045 | 3,055 | 2,980 | 3,040 | 357,100 |
2022/08/25 | 3,020 | 3,065 | 2,973 | 3,030 | 525,000 |
2022/08/24 | 3,090 | 3,115 | 3,015 | 3,025 | 418,400 |
2022/08/23 | 3,130 | 3,195 | 3,110 | 3,115 | 429,700 |
2022/08/22 | 2,951 | 3,145 | 2,926 | 3,130 | 582,500 |
2022/08/19 | 3,175 | 3,175 | 3,045 | 3,045 | 615,500 |
2022/08/18 | 3,125 | 3,175 | 3,090 | 3,165 | 319,000 |
2022/08/17 | 3,135 | 3,155 | 3,080 | 3,140 | 327,300 |
2022/08/16 | 3,140 | 3,140 | 3,050 | 3,095 | 456,400 |
2022/08/15 | 3,150 | 3,185 | 3,115 | 3,130 | 375,800 |
2022/08/12 | 3,030 | 3,120 | 3,020 | 3,115 | 531,600 |
2022/08/10 | 3,040 | 3,055 | 2,975 | 3,030 | 404,100 |
2022/08/09 | 3,075 | 3,080 | 3,010 | 3,055 | 544,900 |
2022/08/08 | 3,040 | 3,110 | 3,020 | 3,090 | 448,000 |
2022/08/05 | 3,025 | 3,045 | 3,000 | 3,045 | 403,300 |
2022/08/04 | 2,995 | 3,030 | 2,876 | 3,020 | 836,600 |
2022/08/03 | 3,000 | 3,025 | 2,966 | 2,975 | 643,800 |
2022/08/02 | 3,030 | 3,030 | 2,956 | 2,992 | 1,075,100 |
2022/08/01 | 2,919 | 3,065 | 2,902 | 3,060 | 943,300 |
2022/07/29 | 2,906 | 2,939 | 2,897 | 2,930 | 657,800 |
2022/07/28 | 2,870 | 2,898 | 2,821 | 2,885 | 653,600 |
2022/07/27 | 2,850 | 2,907 | 2,804 | 2,847 | 883,000 |
2022/07/26 | 2,790 | 2,854 | 2,782 | 2,844 | 648,100 |
2022/07/25 | 2,789 | 2,815 | 2,761 | 2,799 | 849,500 |
2022/07/22 | 2,681 | 2,824 | 2,681 | 2,820 | 1,240,400 |
2022/07/21 | 2,621 | 2,681 | 2,611 | 2,673 | 578,900 |
2022/07/20 | 2,590 | 2,675 | 2,581 | 2,642 | 699,800 |
2022/07/19 | 2,580 | 2,605 | 2,560 | 2,583 | 598,800 |
2022/07/15 | 2,601 | 2,613 | 2,560 | 2,575 | 744,500 |
2022/07/14 | 2,565 | 2,618 | 2,531 | 2,615 | 642,200 |
2022/07/13 | 2,525 | 2,631 | 2,523 | 2,583 | 1,300,800 |
2022/07/12 | 2,471 | 2,540 | 2,445 | 2,535 | 915,000 |
2022/07/11 | 2,539 | 2,625 | 2,501 | 2,502 | 1,445,300 |
2022/07/08 | 2,479 | 2,548 | 2,452 | 2,459 | 1,199,800 |
2022/07/07 | 2,384 | 2,459 | 2,341 | 2,437 | 1,441,700 |
2022/07/06 | 2,385 | 2,422 | 2,324 | 2,335 | 1,248,600 |
2022/07/05 | 2,349 | 2,407 | 2,108 | 2,386 | 3,599,800 |
2022/07/04 | 2,337 | 2,357 | 2,222 | 2,243 | 881,300 |
2022/07/01 | 2,315 | 2,396 | 2,231 | 2,269 | 836,300 |
2022/06/30 | 2,384 | 2,408 | 2,326 | 2,335 | 425,700 |
2022/06/29 | 2,338 | 2,388 | 2,317 | 2,379 | 517,100 |
2022/06/28 | 2,295 | 2,370 | 2,290 | 2,370 | 433,900 |
2022/06/27 | 2,284 | 2,379 | 2,265 | 2,312 | 747,400 |
2022/06/24 | 2,187 | 2,271 | 2,187 | 2,262 | 389,000 |
2022/06/23 | 2,134 | 2,185 | 2,134 | 2,165 | 195,200 |
2022/06/22 | 2,161 | 2,176 | 2,114 | 2,125 | 258,300 |
2022/06/21 | 2,154 | 2,188 | 2,105 | 2,155 | 511,000 |
2022/06/20 | 2,106 | 2,148 | 2,064 | 2,081 | 231,100 |
2022/06/17 | 2,051 | 2,082 | 2,034 | 2,061 | 341,200 |
2022/06/16 | 2,124 | 2,173 | 2,117 | 2,121 | 392,800 |
2022/06/15 | 2,145 | 2,175 | 2,054 | 2,054 | 362,500 |
2022/06/14 | 2,152 | 2,171 | 2,106 | 2,143 | 415,900 |
2022/06/13 | 2,202 | 2,239 | 2,189 | 2,214 | 365,800 |
2022/06/10 | 2,200 | 2,262 | 2,180 | 2,252 | 410,200 |
2022/06/09 | 2,161 | 2,230 | 2,145 | 2,212 | 430,000 |
2022/06/08 | 2,180 | 2,195 | 2,136 | 2,155 | 249,400 |
2022/06/07 | 2,190 | 2,199 | 2,171 | 2,171 | 220,300 |
2022/06/06 | 2,140 | 2,193 | 2,120 | 2,188 | 340,200 |
2022/06/03 | 2,156 | 2,185 | 2,141 | 2,172 | 343,500 |
2022/06/02 | 2,116 | 2,145 | 2,087 | 2,136 | 298,800 |
2022/06/01 | 2,058 | 2,139 | 2,048 | 2,134 | 335,600 |
2022/05/31 | 2,082 | 2,091 | 2,040 | 2,052 | 454,400 |
2022/05/30 | 2,040 | 2,078 | 2,013 | 2,069 | 428,700 |
2022/05/27 | 2,009 | 2,024 | 1,991 | 2,011 | 320,200 |
2022/05/26 | 1,978 | 2,005 | 1,966 | 1,969 | 180,600 |
2022/05/25 | 1,968 | 1,982 | 1,943 | 1,963 | 185,700 |
2022/05/24 | 2,040 | 2,046 | 1,959 | 1,967 | 301,200 |
2022/05/23 | 2,010 | 2,055 | 2,003 | 2,032 | 316,100 |
2022/05/20 | 1,936 | 1,994 | 1,933 | 1,989 | 373,500 |
2022/05/19 | 1,907 | 1,939 | 1,895 | 1,933 | 258,700 |
2022/05/18 | 1,998 | 2,002 | 1,941 | 1,957 | 296,300 |
2022/05/17 | 1,993 | 1,993 | 1,938 | 1,972 | 299,800 |
2022/05/16 | 2,038 | 2,040 | 1,987 | 1,993 | 324,000 |
2022/05/13 | 1,940 | 2,018 | 1,937 | 1,992 | 348,000 |
2022/05/12 | 1,943 | 2,007 | 1,923 | 1,925 | 404,900 |
2022/05/11 | 1,909 | 1,986 | 1,908 | 1,965 | 458,300 |
2022/05/10 | 1,923 | 1,940 | 1,897 | 1,915 | 421,600 |
2022/05/09 | 1,977 | 1,977 | 1,929 | 1,942 | 399,700 |
2022/05/06 | 2,006 | 2,032 | 1,972 | 2,014 | 303,900 |
2022/05/02 | 2,038 | 2,044 | 1,967 | 2,029 | 484,900 |
2022/04/28 | 1,920 | 2,006 | 1,918 | 2,004 | 486,400 |
2022/04/27 | 1,886 | 1,958 | 1,875 | 1,952 | 608,400 |
2022/04/26 | 1,988 | 1,995 | 1,914 | 1,915 | 394,600 |
2022/04/25 | 1,913 | 1,967 | 1,905 | 1,938 | 394,500 |
2022/04/22 | 2,014 | 2,027 | 1,960 | 1,977 | 564,600 |
2022/04/21 | 2,062 | 2,088 | 2,033 | 2,064 | 405,900 |
2022/04/20 | 2,140 | 2,143 | 2,061 | 2,062 | 537,300 |
2022/04/19 | 2,134 | 2,149 | 2,070 | 2,108 | 837,800 |
2022/04/18 | 2,194 | 2,207 | 2,103 | 2,136 | 614,100 |
2022/04/15 | 2,183 | 2,224 | 2,169 | 2,207 | 319,400 |
2022/04/14 | 2,200 | 2,265 | 2,200 | 2,236 | 477,500 |
2022/04/13 | 2,175 | 2,217 | 2,159 | 2,170 | 400,800 |
2022/04/12 | 2,202 | 2,220 | 2,162 | 2,176 | 493,500 |
2022/04/11 | 2,260 | 2,320 | 2,222 | 2,233 | 519,300 |
2022/04/08 | 2,375 | 2,383 | 2,263 | 2,277 | 1,018,100 |
2022/04/07 | 2,465 | 2,474 | 2,312 | 2,347 | 1,184,800 |
2022/04/06 | 2,499 | 2,514 | 2,421 | 2,512 | 1,312,700 |
2022/04/05 | 2,633 | 2,633 | 2,425 | 2,525 | 4,487,300 |
2022/04/04 | 2,352 | 2,385 | 2,313 | 2,383 | 1,766,000 |
2022/04/01 | 2,190 | 2,277 | 2,177 | 2,243 | 643,800 |
2022/03/31 | 2,256 | 2,273 | 2,192 | 2,219 | 634,100 |
2022/03/30 | 2,211 | 2,259 | 2,197 | 2,256 | 798,900 |
2022/03/29 | 2,139 | 2,180 | 2,077 | 2,161 | 1,255,500 |
2022/03/28 | 2,221 | 2,231 | 2,125 | 2,161 | 894,900 |
2022/03/25 | 2,272 | 2,275 | 2,198 | 2,236 | 582,800 |
2022/03/24 | 2,180 | 2,230 | 2,086 | 2,230 | 983,600 |
2022/03/23 | 2,264 | 2,280 | 2,225 | 2,252 | 669,100 |
2022/03/22 | 2,375 | 2,398 | 2,236 | 2,249 | 1,179,200 |
2022/03/18 | 2,379 | 2,450 | 2,365 | 2,445 | 556,500 |
2022/03/17 | 2,392 | 2,394 | 2,306 | 2,365 | 491,500 |
2022/03/16 | 2,386 | 2,389 | 2,304 | 2,335 | 633,500 |
2022/03/15 | 2,250 | 2,414 | 2,243 | 2,363 | 938,300 |
2022/03/14 | 2,236 | 2,339 | 2,236 | 2,284 | 740,700 |
2022/03/11 | 2,162 | 2,234 | 2,162 | 2,202 | 665,200 |
2022/03/10 | 2,186 | 2,220 | 2,170 | 2,203 | 596,300 |
2022/03/09 | 2,154 | 2,187 | 2,079 | 2,086 | 734,800 |
2022/03/08 | 2,187 | 2,208 | 2,117 | 2,133 | 702,400 |
2022/03/07 | 2,273 | 2,298 | 2,207 | 2,247 | 519,600 |
2022/03/04 | 2,346 | 2,346 | 2,262 | 2,290 | 646,200 |
2022/03/03 | 2,403 | 2,404 | 2,342 | 2,385 | 473,600 |
2022/03/02 | 2,402 | 2,424 | 2,372 | 2,402 | 527,500 |
2022/03/01 | 2,449 | 2,475 | 2,432 | 2,442 | 447,700 |
2022/02/28 | 2,457 | 2,482 | 2,427 | 2,448 | 568,700 |
2022/02/25 | 2,427 | 2,459 | 2,413 | 2,448 | 910,400 |
2022/02/24 | 2,473 | 2,473 | 2,341 | 2,359 | 2,204,100 |
2022/02/22 | 2,528 | 2,592 | 2,508 | 2,523 | 527,800 |
2022/02/21 | 2,546 | 2,605 | 2,517 | 2,578 | 439,400 |
2022/02/18 | 2,530 | 2,574 | 2,510 | 2,559 | 426,800 |
2022/02/17 | 2,575 | 2,590 | 2,531 | 2,561 | 583,400 |
2022/02/16 | 2,586 | 2,603 | 2,521 | 2,580 | 1,419,200 |
2022/02/15 | 2,586 | 2,622 | 2,535 | 2,558 | 1,412,600 |
2022/02/14 | 2,611 | 2,688 | 2,577 | 2,582 | 900,300 |
2022/02/10 | 2,634 | 2,740 | 2,632 | 2,661 | 1,236,700 |
2022/02/09 | 2,504 | 2,681 | 2,491 | 2,614 | 1,843,500 |
2022/02/08 | 2,640 | 2,675 | 2,488 | 2,498 | 2,940,300 |
2022/02/07 | 2,929 | 2,935 | 2,853 | 2,932 | 445,100 |
2022/02/04 | 2,924 | 3,025 | 2,923 | 2,941 | 666,000 |
2022/02/03 | 2,946 | 2,973 | 2,911 | 2,930 | 893,500 |
2022/02/02 | 2,888 | 2,975 | 2,872 | 2,966 | 783,300 |
2022/02/01 | 2,870 | 2,912 | 2,857 | 2,887 | 626,900 |
2022/01/31 | 2,902 | 2,934 | 2,830 | 2,860 | 1,070,100 |
2022/01/28 | 2,800 | 2,893 | 2,798 | 2,890 | 840,100 |
2022/01/27 | 2,879 | 2,879 | 2,727 | 2,759 | 988,600 |
2022/01/26 | 2,865 | 2,948 | 2,835 | 2,873 | 661,400 |
2022/01/25 | 2,903 | 2,939 | 2,830 | 2,879 | 896,900 |
2022/01/24 | 2,810 | 2,920 | 2,756 | 2,899 | 1,011,600 |
2022/01/21 | 2,757 | 2,870 | 2,756 | 2,858 | 1,166,700 |
2022/01/20 | 2,864 | 2,908 | 2,780 | 2,786 | 1,048,300 |
2022/01/19 | 2,896 | 2,946 | 2,860 | 2,865 | 1,364,600 |
2022/01/18 | 3,095 | 3,105 | 2,918 | 2,940 | 1,940,500 |
2022/01/17 | 3,070 | 3,200 | 3,065 | 3,100 | 1,283,500 |
2022/01/14 | 3,160 | 3,165 | 3,025 | 3,070 | 2,137,500 |
2022/01/13 | 2,922 | 3,120 | 2,919 | 3,085 | 3,097,000 |
2022/01/12 | 2,792 | 2,864 | 2,777 | 2,822 | 2,408,000 |
2022/01/11 | 2,744 | 2,923 | 2,741 | 2,870 | 6,474,100 |
2022/01/07 | 2,439 | 2,688 | 2,419 | 2,682 | 6,287,500 |
2022/01/06 | 2,260 | 2,263 | 2,180 | 2,189 | 734,100 |
2022/01/05 | 2,330 | 2,340 | 2,255 | 2,271 | 477,300 |
2022/01/04 | 2,358 | 2,366 | 2,297 | 2,323 | 624,900 |