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
2014/12/30 1,370 1,430 1,370 1,402 3,200
2014/12/29 1,356 1,400 1,352 1,370 4,300
2014/12/26 1,329 1,405 1,329 1,399 3,900
2014/12/25 1,370 1,393 1,300 1,329 18,300
2014/12/24 1,425 1,425 1,366 1,379 11,600
2014/12/22 1,490 1,490 1,400 1,410 9,300
2014/12/19 1,490 1,490 1,440 1,440 9,200
2014/12/18 1,420 1,572 1,420 1,430 27,300
2014/12/17 1,432 1,445 1,406 1,406 2,400
2014/12/16 1,462 1,462 1,400 1,402 14,100
2014/12/15 1,521 1,530 1,502 1,502 5,300
2014/12/12 1,560 1,570 1,550 1,555 6,100
2014/12/11 1,494 1,630 1,494 1,611 7,600
2014/12/10 1,576 1,576 1,513 1,525 10,900
2014/12/09 1,625 1,629 1,585 1,616 6,100
2014/12/08 1,634 1,650 1,623 1,640 2,600
2014/12/05 1,630 1,687 1,630 1,650 2,200
2014/12/04 1,690 1,690 1,630 1,630 5,000
2014/12/03 1,686 1,695 1,650 1,650 5,600
2014/12/02 1,695 1,707 1,687 1,687 2,800
2014/12/01 1,695 1,713 1,695 1,695 2,700
2014/11/28 1,723 1,723 1,690 1,694 5,000
2014/11/27 1,715 1,760 1,705 1,724 5,000
2014/11/26 1,734 1,734 1,692 1,705 3,000
2014/11/25 1,690 1,748 1,682 1,717 5,600
2014/11/21 1,752 1,752 1,670 1,686 8,900
2014/11/20 1,840 1,850 1,778 1,778 13,300
2014/11/19 1,700 1,750 1,680 1,736 8,600
2014/11/18 1,623 1,680 1,623 1,679 4,200
2014/11/17 1,655 1,676 1,620 1,622 3,100
2014/11/14 1,667 1,701 1,650 1,655 5,000
2014/11/13 1,673 1,706 1,662 1,665 4,400
2014/11/12 1,754 1,794 1,690 1,691 10,500
2014/11/11 1,770 1,797 1,733 1,754 5,200
2014/11/10 1,761 1,781 1,730 1,730 6,300
2014/11/07 1,800 1,849 1,761 1,790 7,900
2014/11/06 1,795 1,840 1,751 1,796 9,400
2014/11/05 1,734 1,900 1,720 1,760 25,600
2014/11/04 1,791 1,810 1,710 1,764 11,100
2014/10/31 1,820 1,820 1,754 1,771 9,500
2014/10/30 1,820 1,895 1,798 1,820 4,200
2014/10/29 1,950 1,950 1,855 1,860 11,400
2014/10/28 1,755 2,025 1,750 1,950 33,300
2014/10/27 1,982 1,982 1,820 1,835 13,000
2014/10/24 2,108 2,108 1,950 1,982 9,000
2014/10/23 1,910 1,981 1,835 1,980 12,500
2014/10/22 1,900 2,020 1,880 1,910 37,200
2014/10/21 1,645 2,081 1,645 1,950 87,600
2014/10/20 1,665 1,730 1,631 1,708 11,500
2014/10/17 1,586 1,624 1,570 1,592 9,500
2014/10/16 1,620 1,640 1,547 1,547 16,700
2014/10/15 1,646 1,710 1,646 1,682 8,200
2014/10/14 1,740 1,740 1,665 1,680 11,000
2014/10/10 1,720 1,750 1,605 1,660 25,500
2014/10/09 1,851 1,879 1,750 1,751 14,000
2014/10/08 1,776 1,934 1,776 1,862 18,200
2014/10/07 1,960 1,996 1,870 1,870 11,400
2014/10/06 2,050 2,050 1,976 1,980 6,600
2014/10/03 1,940 2,064 1,939 1,960 5,500
2014/10/02 1,895 2,000 1,868 1,940 31,200
2014/10/01 2,201 2,220 2,008 2,031 36,500
2014/09/30 2,330 2,330 2,200 2,248 16,400
2014/09/29 2,376 2,495 2,345 2,345 45,600
2014/09/26 2,180 2,320 2,160 2,310 25,300
2014/09/25 2,150 2,300 2,130 2,299 29,400
2014/09/24 2,168 2,200 2,150 2,157 9,100
2014/09/22 2,215 2,237 2,170 2,182 14,900
2014/09/19 2,370 2,379 2,210 2,248 55,400
2014/09/18 2,168 2,222 2,138 2,190 24,400
2014/09/17 2,122 2,179 2,105 2,127 11,100
2014/09/16 2,150 2,183 2,141 2,142 17,700
2014/09/12 2,180 2,247 2,151 2,247 20,300
2014/09/11 2,259 2,276 2,160 2,204 16,800
2014/09/10 2,279 2,279 2,160 2,171 17,300
2014/09/09 2,260 2,287 2,200 2,230 21,000
2014/09/08 2,262 2,288 2,249 2,250 18,900
2014/09/05 2,365 2,396 2,243 2,308 25,300
2014/09/04 2,427 2,440 2,365 2,365 25,100
2014/09/03 2,402 2,650 2,353 2,452 83,600
2014/09/02 2,495 2,526 2,416 2,448 48,100
2014/09/01 2,606 2,630 2,510 2,539 46,500
2014/08/29 2,605 2,645 2,530 2,613 71,400
2014/08/28 2,890 2,980 2,615 2,705 238,700
2014/08/27 2,777 3,130 2,720 3,130 543,600
2014/08/26 2,700 2,878 2,590 2,630 116,200
2014/08/25 2,700 2,748 2,563 2,700 112,200
2014/08/22 2,913 3,100 2,660 2,800 211,700
2014/08/21 3,120 3,370 2,790 2,870 269,700
2014/08/20 3,705 3,860 3,030 3,170 549,600
2014/08/19 2,930 3,260 2,930 3,260 66,700
2014/08/18 3,005 3,155 2,626 2,757 397,200
2014/08/15 2,653 2,653 2,653 2,653 83,500
2014/08/14 1,814 2,153 1,814 2,153 49,900
2014/08/13 1,720 1,775 1,610 1,753 33,600
2014/08/12 1,838 1,847 1,782 1,782 16,800
2014/08/11 1,830 1,855 1,783 1,798 33,700
2014/08/08 1,850 1,921 1,755 1,790 83,000
2014/08/07 2,002 2,170 2,000 2,170 18,700
2014/08/06 1,924 2,200 1,881 2,005 48,000
2014/08/05 2,050 2,200 1,964 1,964 39,400
2014/08/04 2,171 2,195 2,112 2,120 17,000
2014/08/01 2,106 2,238 2,100 2,160 54,000
2014/07/31 2,209 2,291 2,209 2,256 41,000
2014/07/30 2,342 2,390 2,181 2,205 51,100
2014/07/29 2,248 2,477 2,241 2,322 127,700
2014/07/28 2,200 2,240 2,121 2,174 32,800
2014/07/25 2,300 2,300 2,090 2,220 58,200
2014/07/24 2,228 2,370 2,160 2,274 57,300
2014/07/23 2,026 2,180 2,025 2,171 42,200
2014/07/22 2,011 2,040 1,950 1,986 22,100
2014/07/18 2,051 2,120 2,005 2,022 45,500
2014/07/17 1,965 2,220 1,954 2,190 94,000
2014/07/16 2,020 2,041 1,900 1,939 42,000
2014/07/15 2,025 2,330 1,982 2,046 140,000
2014/07/14 1,999 2,085 1,950 2,001 72,200
2014/07/11 1,763 1,880 1,740 1,876 33,600
2014/07/10 1,781 1,944 1,732 1,745 35,000
2014/07/09 1,780 1,837 1,757 1,780 16,700
2014/07/08 1,831 1,892 1,808 1,855 37,000
2014/07/07 1,793 2,000 1,793 1,945 51,300
2014/07/04 1,880 1,925 1,760 1,833 56,600
2014/07/03 1,900 2,007 1,883 1,920 49,400
2014/07/02 2,009 2,049 1,919 1,919 46,000
2014/07/01 2,052 2,098 1,948 2,019 86,600
2014/06/30 2,150 2,200 1,989 2,100 104,700
2014/06/27 2,390 2,413 2,023 2,229 225,100
2014/06/26 2,430 2,680 2,033 2,140 637,100
2014/06/25 1,860 2,180 1,645 2,180 229,600
2014/06/24 1,920 2,020 1,750 1,780 310,800
2014/06/23 1,470 1,680 1,467 1,680 187,400
2014/06/20 1,455 1,455 1,330 1,380 91,800
2014/06/19 1,382 1,670 1,382 1,480 406,200
2014/06/18 1,317 1,429 1,264 1,370 54,000
2014/06/17 1,390 1,390 1,317 1,317 22,100
2014/06/16 1,484 1,488 1,305 1,407 58,600
2014/06/13 1,520 1,600 1,415 1,517 71,600
2014/06/12 1,554 1,655 1,450 1,560 357,300
2014/06/11 1,384 1,384 1,384 1,384 15,000
2014/06/10 1,084 1,084 1,084 1,084 2,500
2014/06/09 946 950 912 934 15,300
2014/06/06 999 1,000 942 948 10,200
2014/06/05 968 999 940 984 17,400
2014/06/04 950 950 919 938 8,000
2014/06/03 909 950 901 949 12,900
2014/06/02 925 925 873 889 10,000
2014/05/30 935 970 902 910 10,700
2014/05/29 905 931 890 920 9,600
2014/05/28 936 969 899 905 41,300
2014/05/27 931 961 855 913 162,200
2014/05/26 800 870 797 811 18,500
2014/05/23 770 798 768 772 6,100
2014/05/22 740 775 740 760 4,100
2014/05/21 749 749 711 737 14,500
2014/05/20 780 790 770 770 3,900
2014/05/19 835 835 765 765 7,200
2014/05/16 842 846 810 835 4,800
2014/05/15 847 850 842 842 1,000
2014/05/14 849 868 840 850 3,000
2014/05/13 855 891 848 848 6,600
2014/05/12 863 890 840 845 5,100
2014/05/09 877 878 856 856 5,700
2014/05/08 905 911 867 867 10,500
2014/05/07 899 935 885 903 7,800
2014/05/02 930 939 910 910 4,100
2014/05/01 914 920 910 916 3,700
2014/04/30 922 937 899 913 15,900
2014/04/28 971 975 930 937 13,300
2014/04/25 1,045 1,075 968 995 14,500
2014/04/24 1,119 1,119 1,045 1,075 6,100
2014/04/23 1,110 1,150 1,087 1,105 13,600
2014/04/22 1,060 1,183 1,060 1,080 22,500
2014/04/21 1,056 1,123 1,030 1,030 18,200
2014/04/18 984 1,100 980 1,026 26,100
2014/04/17 973 999 965 969 3,200
2014/04/16 950 990 950 970 2,600
2014/04/15 948 980 930 950 3,900
2014/04/14 916 940 916 933 1,300
2014/04/11 925 950 916 941 7,400
2014/04/10 981 1,018 935 950 7,700
2014/04/09 980 1,012 980 981 4,000
2014/04/08 1,009 1,018 984 1,006 3,600
2014/04/07 1,003 1,041 980 1,002 3,600
2014/04/04 1,004 1,094 1,000 1,016 15,800
2014/04/03 1,032 1,036 1,001 1,001 7,900
2014/04/02 1,019 1,048 1,002 1,030 4,600
2014/04/01 1,006 1,044 975 1,019 4,700
2014/03/31 983 1,040 983 991 7,600
2014/03/28 944 1,007 944 981 6,200
2014/03/27 940 950 860 944 16,000
2014/03/26 980 985 940 940 10,900
2014/03/25 1,017 1,017 985 991 6,000
2014/03/24 1,037 1,037 970 1,020 6,100
2014/03/20 1,133 1,133 985 1,008 16,800
2014/03/19 1,044 1,250 1,040 1,110 55,100
2014/03/18 1,009 1,019 996 1,006 1,800
2014/03/17 996 1,049 955 964 10,300
2014/03/14 1,030 1,070 995 995 11,500
2014/03/13 1,033 1,091 1,030 1,043 20,700
2014/03/12 1,040 1,070 1,019 1,050 13,600
2014/03/11 963 1,113 963 1,040 29,100
2014/03/10 999 1,005 955 963 4,300
2014/03/07 990 999 965 999 1,300
2014/03/06 941 1,020 941 985 6,100
2014/03/05 935 954 928 954 1,300
2014/03/04 925 935 918 935 1,900
2014/03/03 914 940 910 910 4,600
2014/02/28 915 944 915 944 3,100
2014/02/27 951 1,000 915 920 5,000
2014/02/26 998 998 951 951 4,600
2014/02/25 1,005 1,030 988 991 6,200
2014/02/24 960 990 950 990 7,300
2014/02/21 940 960 922 960 2,400
2014/02/20 950 950 916 930 2,700
2014/02/19 918 952 902 949 3,900
2014/02/18 901 947 886 947 9,400
2014/02/17 877 899 851 897 6,600
2014/02/14 893 893 820 847 14,700
2014/02/13 918 918 888 897 3,300
2014/02/12 903 938 903 910 11,100
2014/02/10 925 933 895 905 11,200
2014/02/07 931 950 891 901 12,800
2014/02/06 868 959 868 950 7,000
2014/02/05 877 909 850 889 15,200
2014/02/04 899 929 845 849 39,600
2014/02/03 1,001 1,005 950 995 12,700
2014/01/31 1,075 1,106 1,041 1,057 10,800
2014/01/30 1,090 1,098 1,048 1,051 7,100
2014/01/29 1,092 1,150 1,092 1,150 3,100
2014/01/28 1,125 1,158 1,073 1,089 13,300
2014/01/27 1,069 1,139 1,069 1,095 16,500
2014/01/24 1,216 1,219 1,155 1,189 19,300
2014/01/23 1,229 1,280 1,203 1,230 17,800
2014/01/22 1,328 1,328 1,183 1,250 54,900
2014/01/21 1,385 1,458 1,328 1,328 132,000
2014/01/20 1,165 1,325 1,157 1,295 74,000
2014/01/17 1,112 1,157 1,112 1,154 13,800
2014/01/16 1,152 1,198 1,120 1,150 17,400
2014/01/15 1,128 1,180 1,128 1,156 19,700
2014/01/14 1,130 1,140 1,053 1,129 7,700
2014/01/10 1,130 1,149 1,129 1,135 14,500
2014/01/09 1,125 1,189 1,110 1,131 24,900
2014/01/08 1,094 1,134 1,088 1,123 16,500
2014/01/07 1,100 1,130 1,077 1,094 4,800
2014/01/06 1,096 1,120 1,085 1,100 10,300

このページの先頭へ