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 |
|---|---|---|---|---|---|
| 2026/05/08 | 3,545 | 3,720 | 3,460 | 3,650 | 531,000 |
| 2026/05/07 | 3,450 | 3,720 | 3,440 | 3,580 | 1,023,800 |
| 2026/05/01 | 3,375 | 3,395 | 3,305 | 3,385 | 211,800 |
| 2026/04/30 | 3,390 | 3,470 | 3,380 | 3,410 | 301,900 |
| 2026/04/28 | 3,430 | 3,495 | 3,415 | 3,460 | 394,700 |
| 2026/04/27 | 3,300 | 3,405 | 3,280 | 3,370 | 295,900 |
| 2026/04/24 | 3,415 | 3,430 | 3,320 | 3,320 | 347,000 |
| 2026/04/23 | 3,645 | 3,670 | 3,395 | 3,420 | 545,000 |
| 2026/04/22 | 3,750 | 3,775 | 3,660 | 3,675 | 336,100 |
| 2026/04/21 | 3,710 | 3,765 | 3,635 | 3,755 | 463,400 |
| 2026/04/20 | 3,650 | 3,710 | 3,545 | 3,660 | 658,800 |
| 2026/04/17 | 3,445 | 3,510 | 3,425 | 3,470 | 312,800 |
| 2026/04/16 | 3,350 | 3,455 | 3,340 | 3,445 | 408,700 |
| 2026/04/15 | 3,360 | 3,430 | 3,315 | 3,365 | 424,700 |
| 2026/04/14 | 3,430 | 3,510 | 3,315 | 3,325 | 558,500 |
| 2026/04/13 | 3,430 | 3,510 | 3,400 | 3,400 | 420,300 |
| 2026/04/10 | 3,595 | 3,665 | 3,485 | 3,495 | 363,400 |
| 2026/04/09 | 3,720 | 3,720 | 3,570 | 3,585 | 670,000 |
| 2026/04/08 | 3,785 | 3,800 | 3,660 | 3,665 | 1,638,000 |
| 2026/04/07 | 3,705 | 3,800 | 3,325 | 3,485 | 3,031,900 |
| 2026/04/06 | 3,450 | 3,625 | 3,400 | 3,565 | 1,202,000 |
| 2026/04/03 | 3,455 | 3,490 | 3,420 | 3,455 | 474,200 |
| 2026/03/27 | 3,145 | 3,300 | 3,145 | 3,290 | 423,200 |
| 2026/03/26 | 3,125 | 3,210 | 3,115 | 3,195 | 412,600 |
| 2026/03/25 | 3,055 | 3,135 | 3,045 | 3,130 | 426,400 |
| 2026/03/24 | 2,891 | 2,983 | 2,889 | 2,983 | 501,000 |
| 2026/03/23 | 2,797 | 2,845 | 2,754 | 2,802 | 670,500 |
| 2026/03/19 | 3,110 | 3,140 | 2,931 | 2,939 | 654,100 |
| 2026/03/18 | 3,155 | 3,260 | 3,150 | 3,250 | 236,500 |
| 2026/03/17 | 3,175 | 3,215 | 3,140 | 3,160 | 220,800 |
| 2026/03/16 | 3,160 | 3,160 | 3,085 | 3,120 | 287,600 |
| 2026/03/13 | 3,100 | 3,190 | 3,080 | 3,140 | 334,200 |
| 2026/03/12 | 3,150 | 3,270 | 3,150 | 3,230 | 680,800 |
| 2026/03/11 | 3,065 | 3,205 | 3,045 | 3,150 | 758,200 |
| 2026/03/10 | 3,000 | 3,130 | 2,929 | 2,978 | 800,800 |
| 2026/03/09 | 2,945 | 2,997 | 2,850 | 2,977 | 896,700 |
| 2026/03/06 | 3,270 | 3,270 | 3,040 | 3,135 | 1,326,000 |
| 2026/03/05 | 3,355 | 3,470 | 3,285 | 3,395 | 724,900 |
| 2026/03/04 | 3,560 | 3,600 | 3,465 | 3,495 | 394,200 |
| 2026/03/03 | 3,785 | 3,815 | 3,605 | 3,610 | 318,800 |
| 2026/03/02 | 3,720 | 3,865 | 3,715 | 3,855 | 331,100 |
| 2026/02/27 | 3,700 | 3,870 | 3,670 | 3,855 | 333,100 |
| 2026/02/26 | 3,720 | 3,740 | 3,620 | 3,635 | 251,300 |
| 2026/02/25 | 3,750 | 3,790 | 3,665 | 3,730 | 259,800 |
| 2026/02/24 | 3,685 | 3,785 | 3,605 | 3,745 | 472,400 |
| 2026/02/20 | 3,620 | 3,675 | 3,600 | 3,660 | 146,000 |
| 2026/02/19 | 3,610 | 3,685 | 3,590 | 3,655 | 300,300 |
| 2026/02/18 | 3,560 | 3,690 | 3,550 | 3,680 | 373,600 |
| 2026/02/17 | 3,525 | 3,570 | 3,500 | 3,530 | 190,300 |
| 2026/02/16 | 3,525 | 3,535 | 3,470 | 3,525 | 131,500 |
| 2026/02/13 | 3,545 | 3,565 | 3,475 | 3,485 | 232,100 |
| 2026/02/12 | 3,440 | 3,580 | 3,440 | 3,555 | 255,600 |
| 2026/02/10 | 3,440 | 3,445 | 3,380 | 3,415 | 192,500 |
| 2026/02/09 | 3,420 | 3,435 | 3,365 | 3,435 | 244,700 |
| 2026/02/06 | 3,440 | 3,445 | 3,355 | 3,400 | 245,200 |
| 2026/02/05 | 3,540 | 3,555 | 3,405 | 3,410 | 432,500 |
| 2026/02/04 | 3,495 | 3,565 | 3,470 | 3,540 | 487,300 |
| 2026/02/03 | 3,285 | 3,460 | 3,275 | 3,440 | 424,900 |
| 2026/02/02 | 3,345 | 3,410 | 3,250 | 3,250 | 289,000 |
| 2026/01/30 | 3,325 | 3,360 | 3,240 | 3,275 | 376,900 |
| 2026/01/29 | 3,200 | 3,255 | 3,150 | 3,220 | 292,700 |
| 2026/01/28 | 3,305 | 3,330 | 3,255 | 3,255 | 223,900 |
| 2026/01/27 | 3,335 | 3,385 | 3,300 | 3,365 | 226,600 |
| 2026/01/26 | 3,385 | 3,485 | 3,375 | 3,405 | 332,700 |
| 2026/01/23 | 3,425 | 3,455 | 3,395 | 3,425 | 250,500 |
| 2026/01/22 | 3,385 | 3,485 | 3,345 | 3,425 | 403,400 |
| 2026/01/21 | 3,450 | 3,495 | 3,340 | 3,385 | 807,400 |
| 2026/01/20 | 3,590 | 3,600 | 3,530 | 3,555 | 367,100 |
| 2026/01/19 | 3,700 | 3,725 | 3,605 | 3,620 | 457,200 |
| 2026/01/16 | 3,600 | 3,680 | 3,555 | 3,675 | 457,000 |
| 2026/01/15 | 3,570 | 3,620 | 3,470 | 3,550 | 378,600 |
| 2026/01/14 | 3,480 | 3,620 | 3,455 | 3,570 | 484,700 |
| 2026/01/13 | 3,470 | 3,545 | 3,415 | 3,465 | 701,700 |
| 2026/01/09 | 3,465 | 3,515 | 3,335 | 3,370 | 695,500 |
| 2026/01/08 | 3,315 | 3,410 | 3,190 | 3,395 | 989,400 |
| 2026/01/07 | 3,225 | 3,285 | 3,120 | 3,280 | 1,329,100 |
| 2026/01/06 | 3,020 | 3,225 | 2,892 | 3,195 | 3,838,700 |
| 2026/01/05 | 2,715 | 2,790 | 2,681 | 2,781 | 1,013,900 |