日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ネクストジェン(3842)の株価時系列情報

ネクストジェン(3842)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
2026/06/19 920 920 904 904 3,200
2026/06/18 898 917 898 909 6,000
2026/06/17 883 898 883 895 7,400
2026/06/16 903 903 877 883 22,600
2026/06/15 915 918 905 910 11,400
2026/06/12 922 922 915 915 2,800
2026/06/11 920 923 915 920 4,100
2026/06/10 946 946 901 925 7,000
2026/06/09 952 954 940 946 3,700
2026/06/08 964 964 940 948 7,800
2026/06/05 977 977 958 964 5,000
2026/06/04 969 970 966 970 3,500
2026/06/03 977 982 977 982 900
2026/06/02 977 980 973 976 2,600
2026/06/01 992 992 981 985 2,200
2026/05/29 988 998 988 992 2,800
2026/05/28 983 994 980 985 900
2026/05/27 994 994 985 985 3,400
2026/05/26 1,000 1,000 983 995 15,100
2026/05/25 973 979 955 966 3,500
2026/05/22 981 991 970 972 4,000
2026/05/21 990 991 981 981 3,400
2026/05/20 996 998 986 989 4,600
2026/05/19 1,008 1,015 1,000 1,000 8,300
2026/05/18 993 1,006 992 1,000 4,500
2026/05/15 1,008 1,010 985 992 14,700
2026/05/14 988 1,005 981 993 15,900
2026/05/13 977 988 970 977 4,500
2026/05/12 978 978 967 974 5,300
2026/05/11 979 979 975 976 2,800
2026/05/08 977 980 974 975 3,400
2026/05/07 981 985 980 980 3,300
2026/05/01 973 981 973 980 1,600
2026/04/30 975 975 970 973 1,700
2026/04/28 971 978 971 978 1,200
2026/04/27 981 981 968 971 3,900
2026/04/24 974 974 965 968 5,100
2026/04/23 981 983 969 972 4,900
2026/04/22 987 988 983 987 2,100
2026/04/21 978 987 978 987 2,000
2026/04/20 983 987 960 978 9,500
2026/04/17 988 988 981 985 1,200
2026/04/16 990 990 988 988 1,900
2026/04/15 993 993 982 987 1,400
2026/04/14 973 995 973 995 3,300
2026/04/13 980 980 972 977 1,900
2026/04/10 981 988 981 981 1,600
2026/04/09 982 987 982 987 2,300
2026/04/08 981 993 979 987 5,800
2026/04/07 976 984 974 976 2,800
2026/04/06 974 980 974 974 3,300
2026/04/03 966 977 966 977 3,200
2026/03/27 1,002 1,009 991 995 14,200
2026/03/26 1,026 1,026 1,000 1,002 8,400
2026/03/25 973 1,016 973 997 15,600
2026/03/24 991 1,003 950 967 45,000
2026/03/23 1,000 1,002 953 987 55,200
2026/03/19 1,018 1,019 1,001 1,001 9,000
2026/03/18 1,024 1,026 1,020 1,023 3,800
2026/03/17 1,025 1,030 1,010 1,020 4,900
2026/03/16 1,040 1,041 1,005 1,027 19,000
2026/03/13 1,047 1,058 1,044 1,046 6,400
2026/03/12 1,082 1,082 1,050 1,065 16,100
2026/03/11 1,124 1,140 1,042 1,086 67,300
2026/03/10 1,099 1,125 1,099 1,124 5,100
2026/03/09 1,097 1,108 1,057 1,098 10,900
2026/03/06 1,115 1,130 1,100 1,111 5,600
2026/03/05 1,083 1,120 1,082 1,115 6,600
2026/03/04 1,083 1,088 1,037 1,068 54,000
2026/03/03 1,129 1,134 1,100 1,100 6,600
2026/03/02 1,118 1,135 1,100 1,125 6,300
2026/02/27 1,131 1,148 1,100 1,145 3,000
2026/02/26 1,150 1,159 1,128 1,140 5,700
2026/02/25 1,146 1,146 1,083 1,135 12,200
2026/02/24 1,135 1,154 1,133 1,137 3,700
2026/02/20 1,153 1,153 1,120 1,146 10,100
2026/02/19 1,175 1,175 1,151 1,169 12,200
2026/02/18 1,146 1,190 1,125 1,170 16,000
2026/02/17 1,074 1,240 1,074 1,135 52,800
2026/02/16 1,047 1,074 1,047 1,074 9,700
2026/02/13 1,033 1,049 1,032 1,044 6,100
2026/02/12 1,035 1,039 1,025 1,028 6,500
2026/02/10 1,054 1,054 1,020 1,025 12,600
2026/02/09 1,090 1,090 1,010 1,029 31,000
2026/02/06 1,012 1,029 1,003 1,007 16,600
2026/02/05 1,013 1,019 1,011 1,011 3,400
2026/02/04 1,012 1,024 999 1,012 14,400
2026/02/03 1,023 1,023 1,006 1,012 2,900
2026/02/02 1,027 1,027 1,007 1,017 6,100
2026/01/30 1,033 1,038 1,000 1,016 12,200
2026/01/29 1,028 1,041 1,020 1,039 4,300
2026/01/28 1,056 1,058 1,010 1,058 9,300
2026/01/27 1,064 1,064 1,061 1,063 1,700
2026/01/26 1,072 1,072 1,060 1,064 4,900
2026/01/23 1,053 1,080 1,052 1,060 13,400
2026/01/22 1,055 1,057 1,051 1,053 2,900
2026/01/21 1,051 1,054 1,050 1,051 2,600
2026/01/20 1,046 1,051 1,045 1,051 3,400
2026/01/19 1,044 1,050 1,039 1,050 4,700
2026/01/16 1,048 1,048 1,032 1,037 2,300
2026/01/15 1,036 1,049 1,036 1,049 2,400
2026/01/14 1,036 1,038 1,035 1,035 1,900
2026/01/13 1,040 1,043 1,031 1,035 6,400
2026/01/09 1,049 1,049 1,035 1,035 2,800
2026/01/08 1,045 1,048 1,036 1,048 3,200
2026/01/07 1,046 1,049 1,042 1,045 2,100
2026/01/06 1,050 1,050 1,043 1,049 4,200
2026/01/05 1,049 1,049 1,034 1,044 3,300
2025/12/30 1,037 1,042 1,030 1,035 4,400
2025/12/29 1,016 1,040 1,016 1,034 6,700
2025/12/26 1,017 1,017 992 1,014 55,700
2025/12/25 1,001 1,003 1,000 1,003 5,400
2025/12/24 1,002 1,003 1,000 1,001 3,700
2025/12/23 999 1,003 999 1,002 4,300
2025/12/22 1,000 1,004 1,000 1,000 16,500
2025/12/19 996 998 981 996 8,600
2025/12/18 997 997 995 997 1,800
2025/12/17 998 999 987 995 4,000
2025/12/16 991 1,000 989 994 6,400
2025/12/15 997 997 982 991 12,500
2025/12/12 1,005 1,005 996 997 7,200
2025/12/11 1,000 1,005 991 1,005 14,000
2025/12/10 1,004 1,005 1,000 1,003 4,000
2025/12/09 1,001 1,007 1,000 1,004 7,000
2025/12/08 1,009 1,011 1,000 1,001 8,400
2025/12/05 1,009 1,017 1,008 1,009 4,500
2025/12/04 1,009 1,013 1,004 1,011 5,300
2025/12/03 1,008 1,016 1,006 1,008 4,600
2025/12/02 1,030 1,030 1,005 1,009 13,800
2025/12/01 1,019 1,032 1,018 1,030 7,200
2025/11/28 1,020 1,035 1,015 1,018 5,900
2025/11/27 1,038 1,039 1,016 1,030 6,000
2025/11/26 1,036 1,053 1,021 1,038 8,500
2025/11/25 1,029 1,043 1,028 1,035 5,800
2025/11/21 1,017 1,036 1,017 1,028 6,100
2025/11/20 1,039 1,039 1,027 1,028 2,100
2025/11/19 1,015 1,051 1,015 1,030 11,300
2025/11/18 1,033 1,035 1,012 1,012 9,300
2025/11/17 1,020 1,033 1,016 1,033 18,700
2025/11/14 1,026 1,028 1,012 1,012 8,700
2025/11/13 1,030 1,030 1,015 1,028 16,500
2025/11/12 1,045 1,045 1,022 1,030 20,000
2025/11/11 1,088 1,088 1,038 1,045 70,200
2025/11/10 1,068 1,113 1,040 1,090 210,400
2025/11/07 1,275 1,330 1,226 1,305 53,400
2025/11/06 1,229 1,276 1,225 1,275 17,600
2025/11/05 1,225 1,251 1,156 1,229 13,700
2025/11/04 1,191 1,252 1,191 1,252 14,300
2025/10/31 1,180 1,290 1,180 1,186 36,700
2025/10/30 1,186 1,200 1,176 1,180 2,100
2025/10/29 1,202 1,208 1,185 1,197 4,200
2025/10/28 1,183 1,200 1,183 1,200 7,000
2025/10/27 1,194 1,194 1,176 1,192 4,900
2025/10/24 1,194 1,194 1,181 1,194 3,800
2025/10/23 1,193 1,193 1,183 1,192 3,100
2025/10/22 1,179 1,190 1,175 1,180 3,000
2025/10/21 1,161 1,181 1,161 1,179 3,600
2025/10/20 1,142 1,172 1,139 1,161 7,800
2025/10/17 1,171 1,174 1,149 1,151 2,700
2025/10/16 1,174 1,182 1,162 1,171 2,300
2025/10/15 1,146 1,163 1,143 1,160 3,900
2025/10/14 1,155 1,175 1,100 1,145 9,700
2025/10/10 1,165 1,190 1,163 1,190 5,000
2025/10/09 1,179 1,197 1,167 1,187 13,800
2025/10/08 1,155 1,165 1,152 1,162 1,800
2025/10/07 1,131 1,197 1,131 1,162 8,900
2025/10/06 1,131 1,134 1,125 1,130 2,600
2025/10/03 1,114 1,117 1,111 1,116 2,000
2025/10/02 1,119 1,124 1,104 1,124 3,700
2025/10/01 1,126 1,135 1,106 1,119 4,200
2025/09/30 1,130 1,137 1,124 1,126 3,000
2025/09/29 1,134 1,142 1,133 1,134 3,500
2025/09/26 1,130 1,143 1,124 1,143 6,400
2025/09/25 1,127 1,131 1,122 1,126 5,500
2025/09/24 1,129 1,144 1,128 1,144 5,000
2025/09/22 1,135 1,137 1,126 1,134 3,800
2025/09/19 1,133 1,143 1,122 1,122 4,400
2025/09/18 1,147 1,147 1,132 1,133 1,800
2025/09/17 1,160 1,166 1,149 1,151 2,400
2025/09/16 1,140 1,169 1,132 1,160 7,000
2025/09/12 1,125 1,143 1,122 1,140 8,500
2025/09/11 1,140 1,149 1,123 1,123 5,200
2025/09/10 1,130 1,160 1,128 1,140 4,200
2025/09/09 1,191 1,191 1,137 1,138 9,100
2025/09/08 1,150 1,190 1,149 1,172 13,800
2025/09/05 1,137 1,137 1,123 1,123 5,200
2025/09/04 1,113 1,133 1,113 1,130 6,100
2025/09/03 1,107 1,114 1,093 1,113 4,100
2025/09/02 1,064 1,122 1,064 1,103 17,200
2025/09/01 1,106 1,106 1,055 1,063 46,500
2025/08/29 1,130 1,135 1,114 1,114 12,600
2025/08/28 1,149 1,150 1,132 1,133 11,200
2025/08/27 1,160 1,164 1,149 1,149 2,900
2025/08/26 1,172 1,172 1,150 1,165 9,000
2025/08/25 1,155 1,177 1,155 1,168 15,700
2025/08/22 1,169 1,169 1,151 1,151 5,800
2025/08/21 1,151 1,175 1,147 1,169 13,600
2025/08/20 1,171 1,171 1,155 1,166 8,400
2025/08/19 1,186 1,187 1,167 1,171 12,400
2025/08/18 1,200 1,200 1,182 1,187 18,700

このページの先頭へ