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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/30 | 888 | 888 | 875 | 879 | 5,000 |
| 2025/06/27 | 882 | 882 | 875 | 875 | 900 |
| 2025/06/26 | 883 | 883 | 878 | 878 | 3,700 |
| 2025/06/25 | 878 | 878 | 872 | 876 | 1,800 |
| 2025/06/24 | 878 | 883 | 872 | 873 | 4,500 |
| 2025/06/23 | 884 | 884 | 873 | 881 | 2,100 |
| 2025/06/20 | 884 | 889 | 877 | 886 | 2,200 |
| 2025/06/19 | 877 | 889 | 874 | 884 | 7,000 |
| 2025/06/18 | 881 | 888 | 877 | 877 | 5,400 |
| 2025/06/17 | 885 | 890 | 884 | 890 | 1,700 |
| 2025/06/16 | 885 | 886 | 882 | 886 | 2,400 |
| 2025/06/13 | 884 | 889 | 880 | 882 | 2,900 |
| 2025/06/12 | 880 | 888 | 879 | 884 | 2,700 |
| 2025/06/11 | 877 | 892 | 877 | 890 | 2,600 |
| 2025/06/10 | 873 | 885 | 873 | 884 | 2,400 |
| 2025/06/09 | 876 | 887 | 870 | 874 | 3,900 |
| 2025/06/06 | 872 | 872 | 868 | 870 | 2,500 |
| 2025/06/05 | 867 | 876 | 865 | 875 | 4,300 |
| 2025/06/04 | 869 | 870 | 865 | 870 | 3,600 |
| 2025/06/03 | 882 | 882 | 866 | 871 | 6,100 |
| 2025/06/02 | 884 | 884 | 873 | 874 | 3,700 |
| 2025/05/30 | 878 | 892 | 878 | 888 | 6,400 |
| 2025/05/29 | 895 | 895 | 887 | 890 | 2,000 |
| 2025/05/28 | 892 | 892 | 875 | 887 | 4,800 |
| 2025/05/27 | 879 | 900 | 879 | 896 | 4,700 |
| 2025/05/26 | 889 | 890 | 871 | 879 | 4,500 |
| 2025/05/23 | 878 | 885 | 874 | 885 | 3,200 |
| 2025/05/22 | 874 | 880 | 860 | 871 | 6,500 |
| 2025/05/21 | 876 | 881 | 875 | 875 | 5,000 |
| 2025/05/20 | 883 | 893 | 876 | 876 | 8,500 |
| 2025/05/19 | 891 | 894 | 880 | 885 | 4,800 |
| 2025/05/16 | 881 | 900 | 870 | 890 | 9,000 |
| 2025/05/15 | 870 | 898 | 856 | 884 | 28,200 |
| 2025/05/14 | 948 | 956 | 941 | 945 | 16,300 |
| 2025/05/13 | 925 | 938 | 925 | 938 | 2,400 |
| 2025/05/12 | 916 | 920 | 907 | 920 | 3,900 |
| 2025/05/09 | 911 | 913 | 901 | 905 | 6,900 |
| 2025/05/08 | 919 | 919 | 910 | 910 | 2,400 |
| 2025/05/07 | 916 | 924 | 912 | 922 | 2,200 |
| 2025/05/02 | 919 | 919 | 910 | 916 | 2,700 |
| 2025/05/01 | 940 | 940 | 913 | 918 | 5,600 |
| 2025/04/30 | 942 | 942 | 934 | 935 | 2,000 |
| 2025/04/28 | 940 | 944 | 934 | 942 | 10,600 |
| 2025/04/25 | 947 | 947 | 939 | 947 | 1,100 |
| 2025/04/24 | 926 | 947 | 916 | 938 | 10,000 |
| 2025/04/23 | 924 | 925 | 914 | 914 | 3,300 |
| 2025/04/22 | 937 | 937 | 924 | 924 | 4,900 |
| 2025/04/21 | 946 | 946 | 930 | 937 | 4,000 |
| 2025/04/18 | 940 | 950 | 936 | 945 | 8,600 |
| 2025/04/17 | 935 | 940 | 930 | 938 | 3,500 |
| 2025/04/16 | 915 | 937 | 912 | 933 | 16,200 |
| 2025/04/15 | 900 | 914 | 897 | 914 | 3,800 |
| 2025/04/14 | 892 | 914 | 887 | 900 | 8,800 |
| 2025/04/11 | 859 | 862 | 833 | 862 | 7,000 |
| 2025/04/10 | 873 | 874 | 853 | 856 | 12,500 |
| 2025/04/09 | 840 | 845 | 813 | 831 | 13,800 |
| 2025/04/08 | 813 | 840 | 813 | 831 | 15,600 |
| 2025/04/07 | 801 | 801 | 772 | 778 | 30,100 |
| 2025/04/04 | 856 | 866 | 819 | 846 | 33,500 |
| 2025/04/03 | 871 | 891 | 869 | 871 | 15,800 |
| 2025/04/02 | 913 | 914 | 890 | 896 | 23,100 |
| 2025/04/01 | 913 | 935 | 913 | 913 | 13,900 |
| 2025/03/31 | 950 | 950 | 904 | 912 | 28,900 |
| 2025/03/28 | 944 | 975 | 944 | 950 | 55,900 |
| 2025/03/27 | 1,068 | 1,080 | 1,054 | 1,054 | 34,000 |
| 2025/03/26 | 1,088 | 1,088 | 1,076 | 1,080 | 18,800 |
| 2025/03/25 | 1,089 | 1,094 | 1,080 | 1,087 | 22,200 |
| 2025/03/24 | 1,084 | 1,095 | 1,084 | 1,088 | 14,900 |
| 2025/03/21 | 1,088 | 1,090 | 1,083 | 1,085 | 13,400 |
| 2025/03/19 | 1,089 | 1,090 | 1,083 | 1,087 | 10,300 |
| 2025/03/18 | 1,087 | 1,090 | 1,084 | 1,085 | 7,200 |
| 2025/03/17 | 1,072 | 1,086 | 1,072 | 1,085 | 7,200 |
| 2025/03/14 | 1,105 | 1,105 | 1,066 | 1,071 | 24,900 |
| 2025/03/13 | 1,099 | 1,108 | 1,099 | 1,103 | 6,900 |
| 2025/03/12 | 1,091 | 1,107 | 1,090 | 1,099 | 10,500 |
| 2025/03/11 | 1,101 | 1,107 | 1,089 | 1,096 | 11,000 |
| 2025/03/10 | 1,113 | 1,113 | 1,099 | 1,110 | 8,400 |
| 2025/03/07 | 1,108 | 1,111 | 1,105 | 1,109 | 6,500 |
| 2025/03/06 | 1,117 | 1,123 | 1,110 | 1,113 | 10,300 |
| 2025/03/05 | 1,115 | 1,123 | 1,113 | 1,116 | 3,800 |
| 2025/03/04 | 1,125 | 1,132 | 1,110 | 1,115 | 8,600 |
| 2025/03/03 | 1,135 | 1,135 | 1,115 | 1,133 | 12,900 |
| 2025/02/28 | 1,111 | 1,120 | 1,102 | 1,111 | 6,100 |
| 2025/02/27 | 1,101 | 1,119 | 1,088 | 1,118 | 5,900 |
| 2025/02/26 | 1,107 | 1,107 | 1,088 | 1,088 | 8,400 |
| 2025/02/25 | 1,094 | 1,107 | 1,088 | 1,107 | 7,600 |
| 2025/02/21 | 1,128 | 1,130 | 1,094 | 1,094 | 20,900 |
| 2025/02/20 | 1,112 | 1,135 | 1,112 | 1,128 | 14,500 |
| 2025/02/19 | 1,094 | 1,126 | 1,073 | 1,113 | 19,400 |
| 2025/02/18 | 1,116 | 1,116 | 1,092 | 1,098 | 14,000 |
| 2025/02/17 | 1,116 | 1,127 | 1,116 | 1,116 | 8,600 |
| 2025/02/14 | 1,130 | 1,132 | 1,120 | 1,132 | 8,900 |
| 2025/02/13 | 1,133 | 1,136 | 1,124 | 1,124 | 8,200 |
| 2025/02/12 | 1,148 | 1,148 | 1,125 | 1,133 | 14,500 |
| 2025/02/10 | 1,111 | 1,134 | 1,100 | 1,123 | 15,200 |
| 2025/02/07 | 1,127 | 1,132 | 1,122 | 1,132 | 8,700 |
| 2025/02/06 | 1,129 | 1,134 | 1,108 | 1,112 | 7,600 |
| 2025/02/05 | 1,133 | 1,133 | 1,118 | 1,128 | 5,700 |
| 2025/02/04 | 1,111 | 1,133 | 1,111 | 1,114 | 6,500 |
| 2025/02/03 | 1,131 | 1,137 | 1,102 | 1,102 | 13,100 |
| 2025/01/31 | 1,126 | 1,139 | 1,126 | 1,135 | 12,300 |
| 2025/01/30 | 1,130 | 1,142 | 1,126 | 1,129 | 10,300 |
| 2025/01/29 | 1,108 | 1,126 | 1,108 | 1,126 | 9,200 |
| 2025/01/28 | 1,096 | 1,111 | 1,093 | 1,108 | 13,700 |
| 2025/01/27 | 1,087 | 1,095 | 1,079 | 1,089 | 8,000 |
| 2025/01/24 | 1,068 | 1,083 | 1,064 | 1,068 | 5,800 |
| 2025/01/23 | 1,070 | 1,074 | 1,062 | 1,070 | 4,800 |
| 2025/01/22 | 1,086 | 1,086 | 1,074 | 1,074 | 5,800 |
| 2025/01/21 | 1,065 | 1,080 | 1,058 | 1,076 | 10,500 |
| 2025/01/20 | 1,065 | 1,069 | 1,062 | 1,062 | 3,800 |
| 2025/01/17 | 1,062 | 1,063 | 1,050 | 1,063 | 4,000 |
| 2025/01/16 | 1,061 | 1,061 | 1,052 | 1,060 | 3,000 |
| 2025/01/15 | 1,060 | 1,077 | 1,048 | 1,051 | 12,400 |
| 2025/01/14 | 1,058 | 1,069 | 1,047 | 1,047 | 9,300 |
| 2025/01/10 | 1,065 | 1,065 | 1,041 | 1,057 | 7,700 |
| 2025/01/09 | 1,078 | 1,078 | 1,057 | 1,057 | 9,300 |
| 2025/01/08 | 1,084 | 1,085 | 1,074 | 1,076 | 7,900 |
| 2025/01/07 | 1,085 | 1,085 | 1,074 | 1,085 | 9,400 |
| 2025/01/06 | 1,058 | 1,080 | 1,058 | 1,072 | 15,400 |
| 2024/12/30 | 1,049 | 1,057 | 1,038 | 1,057 | 15,000 |
| 2024/12/27 | 1,018 | 1,051 | 1,015 | 1,038 | 12,300 |
| 2024/12/26 | 1,018 | 1,018 | 1,012 | 1,014 | 7,800 |
| 2024/12/25 | 1,015 | 1,015 | 1,004 | 1,012 | 6,200 |
| 2024/12/24 | 1,011 | 1,016 | 1,010 | 1,016 | 6,600 |
| 2024/12/23 | 1,013 | 1,022 | 1,004 | 1,013 | 15,600 |
| 2024/12/20 | 1,012 | 1,016 | 1,000 | 1,004 | 11,000 |
| 2024/12/19 | 994 | 1,010 | 990 | 1,007 | 11,000 |
| 2024/12/18 | 992 | 1,001 | 992 | 1,000 | 8,600 |
| 2024/12/17 | 977 | 1,000 | 977 | 1,000 | 24,000 |
| 2024/12/16 | 1,005 | 1,010 | 965 | 980 | 80,500 |
| 2024/12/13 | 1,008 | 1,015 | 1,006 | 1,008 | 17,100 |
| 2024/12/12 | 1,020 | 1,022 | 1,008 | 1,008 | 19,300 |
| 2024/12/11 | 1,012 | 1,024 | 1,008 | 1,015 | 22,800 |
| 2024/12/10 | 1,022 | 1,025 | 1,004 | 1,004 | 136,900 |
| 2024/12/09 | 1,017 | 1,025 | 1,005 | 1,023 | 52,700 |
| 2024/12/06 | 1,012 | 1,028 | 1,012 | 1,020 | 22,300 |
| 2024/12/05 | 1,048 | 1,051 | 1,030 | 1,030 | 14,700 |
| 2024/12/04 | 1,060 | 1,060 | 1,046 | 1,050 | 10,900 |
| 2024/12/03 | 1,072 | 1,098 | 1,050 | 1,057 | 20,100 |
| 2024/12/02 | 1,125 | 1,125 | 1,053 | 1,098 | 33,300 |
| 2024/11/29 | 1,120 | 1,195 | 1,119 | 1,134 | 34,200 |
| 2024/11/28 | 1,040 | 1,090 | 1,040 | 1,090 | 13,000 |
| 2024/11/27 | 1,060 | 1,061 | 1,035 | 1,040 | 8,900 |
| 2024/11/26 | 1,028 | 1,049 | 1,021 | 1,048 | 10,600 |
| 2024/11/25 | 1,017 | 1,020 | 1,004 | 1,012 | 11,900 |
| 2024/11/22 | 1,032 | 1,039 | 1,003 | 1,015 | 12,600 |
| 2024/11/21 | 1,049 | 1,049 | 1,026 | 1,031 | 9,900 |
| 2024/11/20 | 1,069 | 1,069 | 1,036 | 1,049 | 8,100 |
| 2024/11/19 | 1,038 | 1,085 | 1,037 | 1,055 | 24,200 |
| 2024/11/18 | 1,003 | 1,050 | 1,002 | 1,040 | 20,200 |
| 2024/11/15 | 1,045 | 1,046 | 1,000 | 1,003 | 27,400 |
| 2024/11/14 | 1,016 | 1,111 | 1,016 | 1,040 | 46,600 |
| 2024/11/13 | 1,011 | 1,048 | 997 | 1,016 | 46,900 |
| 2024/11/12 | 979 | 1,030 | 951 | 996 | 288,900 |
| 2024/11/11 | 940 | 940 | 940 | 940 | 22,900 |
| 2024/11/08 | 766 | 819 | 766 | 790 | 71,900 |
| 2024/11/07 | 760 | 760 | 740 | 758 | 2,600 |
| 2024/11/06 | 759 | 759 | 747 | 752 | 2,800 |
| 2024/11/05 | 754 | 759 | 750 | 759 | 6,200 |
| 2024/11/01 | 736 | 757 | 736 | 757 | 1,400 |
| 2024/10/31 | 732 | 740 | 732 | 740 | 300 |
| 2024/10/30 | 730 | 743 | 730 | 742 | 1,200 |
| 2024/10/29 | 743 | 743 | 724 | 728 | 2,900 |
| 2024/10/28 | 722 | 740 | 722 | 740 | 4,000 |
| 2024/10/25 | 738 | 738 | 721 | 730 | 1,800 |
| 2024/10/24 | 728 | 734 | 728 | 734 | 2,000 |
| 2024/10/23 | 736 | 736 | 729 | 731 | 2,500 |
| 2024/10/22 | 746 | 746 | 740 | 740 | 200 |
| 2024/10/21 | 748 | 752 | 737 | 752 | 4,100 |
| 2024/10/18 | 745 | 748 | 738 | 748 | 4,000 |
| 2024/10/17 | 749 | 749 | 740 | 745 | 5,500 |
| 2024/10/16 | 746 | 759 | 746 | 759 | 400 |
| 2024/10/15 | 749 | 756 | 741 | 756 | 4,200 |
| 2024/10/11 | 741 | 750 | 740 | 740 | 500 |
| 2024/10/10 | 749 | 755 | 749 | 755 | 800 |
| 2024/10/09 | 740 | 745 | 740 | 742 | 1,300 |
| 2024/10/08 | 763 | 766 | 752 | 755 | 1,400 |
| 2024/10/07 | 758 | 759 | 744 | 759 | 2,000 |