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
2013/12/30 1,065 1,125 1,055 1,080 13,000
2013/12/27 1,062 1,066 1,050 1,054 7,200
2013/12/26 1,000 1,120 1,000 1,073 18,000
2013/12/25 938 994 938 970 8,300
2013/12/24 962 962 941 941 4,000
2013/12/20 1,000 1,000 961 961 9,900
2013/12/19 1,010 1,042 995 1,009 10,400
2013/12/18 999 1,019 993 993 3,800
2013/12/17 990 1,047 975 999 13,800
2013/12/16 1,050 1,062 960 982 26,400
2013/12/13 1,082 1,112 1,070 1,072 8,600
2013/12/12 1,180 1,180 1,090 1,116 22,000
2013/12/11 1,115 1,250 1,068 1,185 72,200
2013/12/10 1,070 1,130 1,050 1,087 35,000
2013/12/09 999 1,088 991 1,049 31,700
2013/12/06 1,016 1,035 958 990 40,700
2013/12/05 1,048 1,230 990 998 86,900
2013/12/04 981 1,047 973 1,047 22,000
2013/12/03 1,028 1,085 999 1,018 58,700
2013/12/02 949 1,088 942 1,088 103,600
2013/11/29 940 961 938 938 7,800
2013/11/28 921 970 906 938 11,300
2013/11/27 903 938 895 906 8,500
2013/11/26 924 924 907 915 4,800
2013/11/25 980 980 915 928 10,400
2013/11/22 907 979 907 951 15,200
2013/11/21 952 955 921 922 5,900
2013/11/20 908 965 908 959 15,800
2013/11/19 890 920 880 918 10,200
2013/11/18 902 913 890 890 12,700
2013/11/15 867 892 864 872 7,600
2013/11/14 843 870 843 856 6,100
2013/11/13 823 854 823 840 2,900
2013/11/12 820 855 820 836 10,500
2013/11/11 856 868 822 828 12,500
2013/11/08 880 894 835 865 18,700
2013/11/07 928 940 900 914 20,600
2013/11/06 940 963 895 917 89,100
2013/11/05 1,000 1,045 990 1,045 79,400
2013/11/01 965 1,000 860 895 28,200
2013/10/31 1,084 1,092 950 950 45,000
2013/10/30 1,040 1,146 1,003 1,054 102,800
2013/10/29 1,024 1,062 991 996 39,500
2013/10/28 950 1,084 940 1,084 130,300
2013/10/25 998 1,000 910 934 30,700
2013/10/24 967 1,053 935 988 84,000
2013/10/23 878 1,027 872 1,027 144,200
2013/10/22 862 885 835 877 9,100
2013/10/21 815 883 815 847 10,900
2013/10/18 813 813 801 810 2,800
2013/10/17 809 820 802 810 4,800
2013/10/16 801 801 781 797 3,100
2013/10/15 797 817 797 801 2,000
2013/10/11 797 818 797 817 4,400
2013/10/10 780 809 779 790 1,800
2013/10/09 776 805 776 786 3,800
2013/10/08 770 796 755 791 4,400
2013/10/07 781 788 764 788 5,200
2013/10/04 820 820 768 792 10,400
2013/10/03 809 829 801 827 2,600
2013/10/02 839 839 806 809 2,700
2013/10/01 820 854 820 835 8,000
2013/09/30 833 837 810 812 4,800
2013/09/27 820 879 820 833 10,900
2013/09/26 813 813 791 791 1,500
2013/09/25 805 805 785 799 1,800
2013/09/24 823 823 800 804 2,900
2013/09/20 830 830 823 823 300
2013/09/19 813 839 813 839 4,500
2013/09/18 806 823 802 813 4,000
2013/09/17 805 817 800 805 3,100
2013/09/13 805 819 800 819 1,600
2013/09/12 799 807 789 789 900
2013/09/11 792 816 792 803 5,100
2013/09/10 781 794 772 794 3,400
2013/09/09 789 789 770 774 9,600
2013/09/06 875 875 782 809 32,100
2013/09/05 915 972 870 905 31,500
2013/09/04 761 926 761 926 43,300
2013/09/03 751 779 751 776 1,300
2013/09/02 730 745 719 737 1,000
2013/08/30 741 755 730 730 4,000
2013/08/29 749 777 749 754 1,600
2013/08/28 810 810 729 778 4,600
2013/08/27 784 817 784 817 2,300
2013/08/26 793 803 775 775 1,700
2013/08/23 773 778 758 778 500
2013/08/22 752 760 752 760 600
2013/08/21 766 767 752 767 1,900
2013/08/20 802 802 768 781 2,700
2013/08/19 800 817 800 817 400
2013/08/16 785 799 785 799 600
2013/08/15 780 780 780 780 100
2013/08/14 799 799 799 799 800
2013/08/13 755 774 754 774 600
2013/08/12 790 810 760 760 1,500
2013/08/09 780 780 761 761 1,300
2013/08/08 805 810 789 789 2,400
2013/08/06 830 830 805 829 2,100
2013/08/05 836 850 802 830 5,000
2013/08/02 822 822 807 821 2,800
2013/08/01 800 820 790 801 5,600
2013/07/31 816 816 760 800 6,000
2013/07/30 790 818 790 818 900
2013/07/29 808 820 750 820 5,100
2013/07/26 850 850 808 812 5,800
2013/07/25 881 888 858 858 3,600
2013/07/24 855 883 855 881 1,000
2013/07/23 842 880 842 854 2,900
2013/07/22 881 885 854 863 1,600
2013/07/19 915 915 880 895 2,300
2013/07/18 939 939 906 935 2,000
2013/07/17 923 929 895 924 3,700
2013/07/16 894 950 894 923 9,000
2013/07/12 882 898 864 894 4,500
2013/07/11 860 880 845 880 3,000
2013/07/10 885 895 860 875 4,400
2013/07/09 880 900 850 883 3,900
2013/07/08 867 893 850 887 10,100
2013/07/05 844 868 844 865 4,200
2013/07/04 830 850 820 840 2,300
2013/07/03 823 839 820 835 2,200
2013/07/02 818 820 783 818 5,800
2013/07/01 800 820 800 810 1,500
2013/06/28 745 777 720 777 3,700
2013/06/27 720 745 700 744 5,000
2013/06/26 800 815 701 708 6,600
2013/06/26 1 -> 100.00 分割
2013/06/25 80,500 80,500 75,000 80,000 46
2013/06/24 86,000 86,000 83,000 83,100 8
2013/06/21 80,300 83,000 78,100 83,000 72
2013/06/20 86,100 87,500 83,400 85,500 16
2013/06/19 85,600 88,500 85,600 86,100 20
2013/06/18 85,000 85,700 84,600 85,600 13
2013/06/17 83,900 84,800 82,700 84,600 33
2013/06/14 84,200 85,000 82,300 84,700 23
2013/06/13 87,200 87,200 81,200 81,200 123
2013/06/12 80,000 90,800 78,000 90,800 62
2013/06/11 81,500 85,000 78,300 82,500 84
2013/06/10 79,800 80,000 76,500 80,000 123
2013/06/07 78,600 78,600 69,200 75,000 158
2013/06/06 83,100 84,300 77,000 79,800 201
2013/06/05 90,000 92,100 86,000 89,000 63
2013/06/04 89,300 89,300 84,800 87,000 114
2013/06/03 90,000 92,500 88,800 89,900 38
2013/05/31 91,000 91,300 88,300 91,000 76
2013/05/30 92,700 94,000 88,100 89,800 170
2013/05/29 99,700 99,700 95,500 98,500 106
2013/05/28 92,200 96,800 92,000 95,500 51
2013/05/27 90,000 98,000 88,000 95,000 144
2013/05/24 97,100 99,700 86,000 93,000 269
2013/05/23 105,300 105,600 88,000 88,000 379
2013/05/22 112,000 112,000 104,500 105,300 156
2013/05/21 115,900 116,000 107,800 112,100 168
2013/05/20 111,500 115,000 111,500 113,000 114
2013/05/17 101,900 113,000 101,900 113,000 85
2013/05/16 109,000 109,000 94,200 100,300 370
2013/05/15 123,800 124,000 108,500 111,000 342
2013/05/14 115,400 121,900 113,100 121,800 447
2013/05/13 119,800 119,800 113,400 114,800 364
2013/05/10 126,000 128,000 116,500 117,800 1,293
2013/05/09 116,500 144,000 116,500 144,000 2,474
2013/05/08 119,500 120,000 112,600 114,000 374
2013/05/07 111,700 114,200 111,300 114,000 278
2013/05/02 105,600 108,100 104,600 108,100 57
2013/05/01 107,500 110,800 105,200 106,500 102
2013/04/30 105,000 107,500 103,500 107,500 84
2013/04/26 111,900 111,900 101,600 103,900 194
2013/04/25 112,800 113,700 110,000 111,500 99
2013/04/24 112,700 113,800 111,000 112,800 103
2013/04/23 112,400 114,100 110,000 112,200 130
2013/04/22 113,000 115,000 106,500 110,300 211
2013/04/19 112,400 112,400 105,200 110,900 164
2013/04/18 111,900 114,200 108,200 112,200 261
2013/04/17 103,300 109,000 102,000 109,000 165
2013/04/16 97,200 103,300 97,200 103,300 53
2013/04/15 102,000 103,500 99,900 100,800 125
2013/04/12 104,100 104,500 100,100 103,000 155
2013/04/11 109,900 110,000 104,000 106,400 342
2013/04/10 99,800 103,000 98,900 103,000 185
2013/04/09 100,800 103,900 98,200 99,800 204
2013/04/08 97,000 101,200 97,000 101,200 149
2013/04/05 98,000 102,900 95,500 95,600 191
2013/04/04 95,000 98,500 93,100 97,000 179
2013/04/03 93,000 101,000 93,000 98,000 297
2013/04/02 93,400 94,400 86,100 92,700 309
2013/04/01 106,000 106,500 93,000 94,300 453
2013/03/29 109,400 110,500 102,000 105,000 415
2013/03/28 116,000 116,100 101,800 107,000 1,006
2013/03/27 117,000 117,000 111,300 114,500 209
2013/03/26 121,000 122,900 113,200 117,700 577
2013/03/25 122,000 144,000 117,300 126,000 1,458
2013/03/22 111,800 124,500 106,000 115,200 589
2013/03/21 103,000 112,200 102,100 108,500 417
2013/03/19 99,200 103,300 97,600 103,300 115
2013/03/18 98,100 101,000 98,100 99,900 90
2013/03/15 107,000 109,500 99,500 100,000 432
2013/03/14 96,800 106,700 95,000 106,700 642
2013/03/13 92,500 93,000 89,200 91,700 109
2013/03/12 91,000 97,000 89,000 93,800 351
2013/03/11 98,000 99,500 93,500 95,000 302
2013/03/08 106,000 115,500 101,100 101,300 1,137
2013/03/07 108,000 108,000 98,800 101,000 752
2013/03/06 116,000 138,700 102,500 106,000 2,722
2013/03/05 112,200 112,200 107,000 112,200 1,246
2013/03/04 85,000 97,200 85,000 97,200 340
2013/03/01 78,000 82,200 78,000 82,200 247
2013/02/28 77,600 79,000 77,600 78,000 32
2013/02/27 76,400 77,400 75,500 76,700 28
2013/02/26 75,600 76,500 75,600 75,800 15
2013/02/25 78,000 79,500 76,500 76,900 28
2013/02/22 77,500 77,800 74,500 77,800 69
2013/02/21 80,900 81,000 77,500 79,900 118
2013/02/20 77,700 80,900 77,700 80,000 87
2013/02/19 73,200 78,000 73,200 77,300 126
2013/02/18 73,700 76,500 71,800 74,500 48
2013/02/15 72,500 73,900 66,500 73,500 73
2013/02/14 68,300 72,100 68,300 72,000 38
2013/02/13 71,600 72,000 67,000 68,500 132
2013/02/12 75,600 75,600 70,000 73,000 100
2013/02/08 76,500 76,700 74,000 74,100 51
2013/02/07 76,800 77,500 75,300 77,500 38
2013/02/06 76,800 76,900 74,100 76,700 44
2013/02/05 78,700 79,000 74,000 77,000 140
2013/02/04 80,100 84,500 79,400 80,300 124
2013/02/01 80,000 81,800 77,500 80,000 84
2013/01/31 86,000 86,000 80,400 81,700 188
2013/01/30 86,400 86,600 83,000 86,600 184
2013/01/29 82,500 87,400 81,200 83,900 298
2013/01/28 77,100 83,500 77,100 79,500 103
2013/01/25 77,400 78,500 75,200 76,500 125
2013/01/24 73,900 77,500 73,900 76,500 79
2013/01/23 75,400 76,400 72,100 73,900 67
2013/01/22 74,300 79,400 74,200 75,600 192
2013/01/21 70,800 74,000 70,000 73,100 93
2013/01/18 72,400 72,400 68,700 69,200 42
2013/01/17 75,800 75,800 68,500 70,100 116
2013/01/16 68,900 77,000 66,700 71,300 368
2013/01/15 66,300 67,900 65,500 67,900 86
2013/01/11 66,800 67,000 65,800 66,000 45
2013/01/10 68,000 69,000 65,300 66,500 54
2013/01/09 66,200 66,700 65,600 66,500 25
2013/01/08 67,800 68,400 66,200 66,300 38
2013/01/07 65,600 68,900 65,600 68,000 60
2013/01/04 65,700 66,000 64,600 66,000 54

このページの先頭へ