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 |
|---|---|---|---|---|---|
| 2026/05/01 | 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 |
| 2025/08/15 | 1,162 | 1,200 | 1,140 | 1,178 | 30,700 |
| 2025/08/14 | 1,159 | 1,170 | 1,116 | 1,168 | 35,300 |
| 2025/08/13 | 1,256 | 1,280 | 1,112 | 1,160 | 265,200 |
| 2025/08/12 | 1,106 | 1,106 | 1,106 | 1,106 | 15,100 |
| 2025/08/08 | 960 | 960 | 941 | 956 | 7,000 |
| 2025/08/07 | 940 | 960 | 935 | 960 | 7,200 |
| 2025/08/06 | 915 | 934 | 915 | 934 | 5,000 |
| 2025/08/05 | 908 | 918 | 908 | 915 | 3,700 |
| 2025/08/04 | 908 | 908 | 901 | 908 | 3,000 |
| 2025/08/01 | 902 | 908 | 901 | 908 | 3,800 |
| 2025/07/31 | 901 | 905 | 901 | 905 | 1,300 |
| 2025/07/30 | 902 | 904 | 893 | 903 | 2,200 |
| 2025/07/29 | 894 | 901 | 893 | 901 | 2,600 |
| 2025/07/28 | 903 | 903 | 892 | 898 | 4,900 |
| 2025/07/25 | 901 | 904 | 897 | 897 | 3,500 |
| 2025/07/24 | 893 | 902 | 883 | 900 | 9,500 |
| 2025/07/23 | 891 | 893 | 880 | 890 | 7,700 |
| 2025/07/22 | 887 | 892 | 882 | 891 | 1,400 |
| 2025/07/18 | 888 | 890 | 879 | 887 | 2,700 |
| 2025/07/17 | 887 | 891 | 884 | 884 | 2,400 |
| 2025/07/16 | 893 | 893 | 886 | 887 | 1,200 |
| 2025/07/15 | 891 | 897 | 887 | 888 | 1,600 |
| 2025/07/14 | 889 | 896 | 889 | 896 | 1,800 |
| 2025/07/11 | 894 | 894 | 886 | 887 | 2,100 |
| 2025/07/10 | 897 | 897 | 875 | 895 | 5,400 |
| 2025/07/09 | 891 | 900 | 891 | 899 | 3,100 |
| 2025/07/08 | 888 | 890 | 881 | 887 | 1,000 |
| 2025/07/07 | 884 | 895 | 883 | 883 | 4,300 |
| 2025/07/04 | 886 | 886 | 879 | 880 | 1,900 |
| 2025/07/03 | 888 | 888 | 880 | 884 | 2,700 |
| 2025/07/02 | 887 | 893 | 883 | 893 | 2,900 |
| 2025/07/01 | 874 | 893 | 874 | 883 | 6,300 |