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
2017/12/29 1,955 1,991 1,955 1,968 5,800
2017/12/28 1,973 1,973 1,951 1,951 6,200
2017/12/27 1,990 1,995 1,935 1,955 9,900
2017/12/26 2,010 2,048 1,961 1,976 9,900
2017/12/25 1,995 2,100 1,982 1,982 27,000
2017/12/22 1,947 1,974 1,933 1,962 8,000
2017/12/21 1,947 1,947 1,933 1,942 7,500
2017/12/20 1,945 1,961 1,934 1,948 3,900
2017/12/19 1,989 1,989 1,931 1,931 62,600
2017/12/18 2,040 2,040 1,989 2,002 16,000
2017/12/15 2,074 2,076 2,027 2,045 16,300
2017/12/14 2,000 2,081 1,988 2,025 54,400
2017/12/13 1,970 2,078 1,963 2,004 44,700
2017/12/12 1,866 1,974 1,842 1,934 17,200
2017/12/11 1,870 1,870 1,829 1,866 7,400
2017/12/08 1,903 1,903 1,849 1,850 10,000
2017/12/07 1,801 1,885 1,795 1,884 21,800
2017/12/06 1,767 1,799 1,759 1,785 13,700
2017/12/05 1,797 1,797 1,764 1,765 11,400
2017/12/04 1,803 1,804 1,781 1,799 12,000
2017/12/01 1,837 1,840 1,783 1,807 10,500
2017/11/30 1,877 1,898 1,821 1,835 11,900
2017/11/29 1,895 1,900 1,874 1,877 4,700
2017/11/28 1,887 1,923 1,866 1,886 13,800
2017/11/27 1,918 1,918 1,865 1,872 14,600
2017/11/24 1,935 1,935 1,898 1,911 4,500
2017/11/22 1,881 1,953 1,877 1,935 13,400
2017/11/21 1,861 1,892 1,855 1,891 4,600
2017/11/20 1,837 1,926 1,832 1,837 13,200
2017/11/17 1,810 1,824 1,800 1,824 2,500
2017/11/16 1,759 1,796 1,759 1,796 6,700
2017/11/15 1,826 1,826 1,754 1,761 18,600
2017/11/14 1,950 1,950 1,819 1,822 24,600
2017/11/13 1,950 1,950 1,910 1,911 7,400
2017/11/10 1,914 1,922 1,910 1,910 2,800
2017/11/09 1,945 1,990 1,903 1,914 10,800
2017/11/08 1,966 1,966 1,890 1,930 9,800
2017/11/07 1,897 2,000 1,876 1,970 20,000
2017/11/06 1,920 1,924 1,901 1,901 2,500
2017/11/02 1,931 1,931 1,920 1,920 1,400
2017/11/01 1,920 1,925 1,920 1,924 3,300
2017/10/31 1,911 1,930 1,902 1,927 3,800
2017/10/30 1,916 1,930 1,900 1,911 6,100
2017/10/27 1,921 1,922 1,908 1,916 6,200
2017/10/26 1,938 1,938 1,911 1,920 2,300
2017/10/25 1,935 1,935 1,917 1,917 2,000
2017/10/24 1,939 1,939 1,915 1,919 3,100
2017/10/23 1,902 1,938 1,887 1,929 4,700
2017/10/20 1,904 1,915 1,886 1,900 4,300
2017/10/19 1,897 1,954 1,895 1,903 14,600
2017/10/18 1,912 1,913 1,890 1,892 5,400
2017/10/17 1,907 1,920 1,895 1,914 4,100
2017/10/16 1,881 1,916 1,875 1,907 5,300
2017/10/13 1,915 1,915 1,880 1,888 4,600
2017/10/12 1,910 1,920 1,910 1,920 5,500
2017/10/11 1,912 1,912 1,895 1,910 5,700
2017/10/10 1,887 1,918 1,887 1,916 3,000
2017/10/06 1,889 1,901 1,889 1,899 3,300
2017/10/05 1,922 1,935 1,886 1,891 10,600
2017/10/04 1,948 1,948 1,924 1,924 3,900
2017/10/03 1,985 1,987 1,947 1,949 17,100
2017/10/02 2,023 2,025 1,983 1,984 8,300
2017/09/29 1,984 2,021 1,983 1,983 4,800
2017/09/28 2,027 2,029 2,002 2,002 3,800
2017/09/27 1,993 2,028 1,993 2,028 3,500
2017/09/26 1,983 2,060 1,960 1,993 16,800
2017/09/25 2,059 2,059 1,983 1,983 7,800
2017/09/22 2,064 2,064 1,982 1,993 8,300
2017/09/21 2,032 2,095 2,032 2,060 11,500
2017/09/20 2,015 2,035 1,985 2,030 10,500
2017/09/19 1,974 2,043 1,974 2,020 24,400
2017/09/15 1,874 1,940 1,874 1,940 4,300
2017/09/14 1,915 1,939 1,892 1,892 7,000
2017/09/13 1,943 1,943 1,907 1,915 3,100
2017/09/12 1,886 1,943 1,869 1,943 5,000
2017/09/11 1,881 1,884 1,821 1,871 4,500
2017/09/08 1,831 1,957 1,807 1,817 17,400
2017/09/07 1,831 1,866 1,817 1,827 7,000
2017/09/06 1,781 1,841 1,750 1,822 12,400
2017/09/05 1,952 1,956 1,802 1,808 30,700
2017/09/04 2,025 2,025 1,924 1,979 12,300
2017/09/01 2,043 2,055 2,010 2,030 10,800
2017/08/31 2,039 2,050 2,009 2,049 11,300
2017/08/30 2,050 2,080 1,977 1,999 12,300
2017/08/29 2,015 2,070 2,015 2,052 12,700
2017/08/28 1,965 2,073 1,965 2,065 17,700
2017/08/25 1,920 1,960 1,902 1,956 17,600
2017/08/24 1,835 1,877 1,819 1,877 8,300
2017/08/23 1,821 1,853 1,821 1,835 11,500
2017/08/22 1,778 1,861 1,778 1,812 18,300
2017/08/21 1,800 1,812 1,774 1,778 10,000
2017/08/18 1,781 1,812 1,766 1,809 17,200
2017/08/17 1,800 1,827 1,788 1,789 24,400
2017/08/16 1,788 1,792 1,770 1,778 21,300
2017/08/15 1,800 1,802 1,777 1,789 33,300
2017/08/14 1,817 1,831 1,790 1,810 24,200
2017/08/10 2,099 2,100 1,865 1,897 65,700
2017/08/09 2,229 2,275 2,155 2,195 19,200
2017/08/08 2,215 2,215 2,200 2,212 2,700
2017/08/07 2,208 2,217 2,193 2,197 4,800
2017/08/04 2,178 2,216 2,178 2,216 5,600
2017/08/03 2,302 2,348 2,168 2,178 44,700
2017/08/02 2,183 2,280 2,183 2,276 14,200
2017/08/01 2,195 2,210 2,114 2,182 16,900
2017/07/31 2,177 2,234 2,153 2,234 9,700
2017/07/28 2,280 2,280 2,150 2,207 17,100
2017/07/27 2,300 2,313 2,275 2,281 22,400
2017/07/26 2,235 2,277 2,210 2,263 14,800
2017/07/25 2,159 2,300 2,159 2,260 42,600
2017/07/24 2,166 2,200 2,165 2,166 9,000
2017/07/21 2,177 2,189 2,125 2,147 12,800
2017/07/20 2,250 2,259 2,150 2,167 62,800
2017/07/19 2,012 2,020 2,000 2,000 9,100
2017/07/18 2,074 2,074 2,003 2,024 10,300
2017/07/14 2,060 2,086 2,029 2,054 6,400
2017/07/13 2,099 2,119 2,055 2,055 6,900
2017/07/12 2,135 2,145 2,095 2,120 7,400
2017/07/11 2,100 2,185 2,100 2,143 12,700
2017/07/10 2,056 2,085 2,030 2,085 5,100
2017/07/07 2,017 2,083 2,015 2,063 4,900
2017/07/06 2,080 2,080 2,020 2,040 3,800
2017/07/05 2,014 2,078 2,003 2,073 9,700
2017/07/04 2,110 2,111 2,001 2,014 16,600
2017/07/03 2,166 2,166 2,061 2,094 9,500
2017/06/30 2,113 2,136 2,095 2,116 8,700
2017/06/29 2,180 2,180 2,137 2,160 8,600
2017/06/28 2,243 2,243 2,120 2,132 20,500
2017/06/27 2,277 2,281 2,211 2,243 12,800
2017/06/26 2,262 2,300 2,249 2,294 8,800
2017/06/23 2,390 2,390 2,240 2,290 29,100
2017/06/22 2,306 2,389 2,291 2,380 24,200
2017/06/21 2,303 2,344 2,272 2,306 9,400
2017/06/20 2,300 2,349 2,272 2,300 20,200
2017/06/19 2,222 2,321 2,177 2,304 13,900
2017/06/16 2,202 2,235 2,195 2,203 9,200
2017/06/15 2,267 2,267 2,200 2,225 18,900
2017/06/14 2,344 2,381 2,317 2,317 11,700
2017/06/13 2,274 2,359 2,247 2,344 20,300
2017/06/12 2,370 2,399 2,240 2,261 31,400
2017/06/09 2,440 2,442 2,345 2,360 43,700
2017/06/08 2,410 2,490 2,398 2,458 65,900
2017/06/07 2,300 2,662 2,271 2,491 325,300
2017/06/06 2,230 2,244 2,146 2,162 18,100
2017/06/05 2,284 2,296 2,230 2,262 10,800
2017/06/02 2,359 2,368 2,219 2,234 30,700
2017/06/01 2,298 2,342 2,250 2,310 31,300
2017/05/31 2,226 2,249 2,150 2,179 23,300
2017/05/30 2,110 2,447 2,110 2,258 95,800
2017/05/29 2,013 2,090 2,002 2,070 14,500
2017/05/26 2,079 2,079 2,013 2,037 12,800
2017/05/25 2,084 2,100 2,068 2,070 12,000
2017/05/24 2,130 2,130 2,050 2,105 22,200
2017/05/23 1,970 2,139 1,970 2,080 60,200
2017/05/22 1,920 1,955 1,900 1,950 12,800
2017/05/19 1,853 1,919 1,850 1,919 15,300
2017/05/18 1,774 1,843 1,771 1,840 15,700
2017/05/17 1,887 1,900 1,854 1,894 19,800
2017/05/16 1,788 1,844 1,788 1,807 7,300
2017/05/15 1,794 1,809 1,780 1,788 19,200
2017/05/12 1,919 1,919 1,824 1,841 18,600
2017/05/11 1,850 1,950 1,849 1,928 36,700
2017/05/10 1,780 1,787 1,740 1,770 11,400
2017/05/09 1,725 1,746 1,721 1,740 6,200
2017/05/08 1,720 1,735 1,700 1,725 4,900
2017/05/02 1,725 1,725 1,697 1,720 6,500
2017/05/01 1,707 1,742 1,705 1,726 23,600
2017/04/28 1,817 1,817 1,761 1,771 9,000
2017/04/27 1,794 1,819 1,769 1,800 7,000
2017/04/26 1,827 1,827 1,788 1,795 5,100
2017/04/25 1,741 1,811 1,723 1,795 13,000
2017/04/24 1,779 1,779 1,677 1,706 11,100
2017/04/21 1,782 1,800 1,737 1,762 13,300
2017/04/20 1,800 1,800 1,756 1,781 10,200
2017/04/19 1,728 1,819 1,718 1,782 19,200
2017/04/18 1,705 1,728 1,692 1,716 11,100
2017/04/17 1,591 1,724 1,591 1,665 22,600
2017/04/14 1,578 1,632 1,568 1,591 11,900
2017/04/13 1,552 1,617 1,540 1,616 20,000
2017/04/12 1,703 1,703 1,535 1,592 29,800
2017/04/11 1,748 1,761 1,703 1,730 23,500
2017/04/10 1,680 1,708 1,675 1,703 10,900
2017/04/07 1,618 1,691 1,611 1,682 21,100
2017/04/06 1,705 1,705 1,580 1,619 52,300
2017/04/05 1,740 1,795 1,679 1,714 16,400
2017/04/04 1,851 1,858 1,720 1,740 35,900
2017/04/03 2,020 2,050 1,875 1,886 37,500
2017/03/31 1,915 2,020 1,914 2,020 37,000
2017/03/30 1,876 1,933 1,867 1,919 9,400
2017/03/29 1,826 1,910 1,801 1,903 37,700
2017/03/28 1,839 1,839 1,784 1,825 16,500
2017/03/27 1,788 1,879 1,761 1,825 23,900
2017/03/24 1,726 1,817 1,725 1,805 21,800
2017/03/23 1,810 1,920 1,713 1,713 150,400
2017/03/22 1,688 1,698 1,674 1,674 9,200
2017/03/21 1,690 1,728 1,690 1,714 3,400
2017/03/17 1,703 1,713 1,680 1,705 9,800
2017/03/16 1,705 1,733 1,700 1,720 8,100
2017/03/15 1,818 1,818 1,700 1,702 21,200
2017/03/14 1,826 1,835 1,793 1,796 11,700
2017/03/13 1,815 1,881 1,810 1,849 14,200
2017/03/10 1,860 1,860 1,803 1,818 14,400
2017/03/09 1,932 1,939 1,860 1,860 37,000
2017/03/08 1,845 1,890 1,820 1,852 36,700
2017/03/07 1,700 1,827 1,700 1,820 35,400
2017/03/06 1,693 1,735 1,660 1,697 22,400
2017/03/03 1,722 1,741 1,703 1,705 11,100
2017/03/02 1,738 1,805 1,716 1,748 36,400
2017/03/01 1,685 1,698 1,650 1,698 34,900
2017/02/28 1,751 1,776 1,699 1,700 38,900
2017/02/27 1,850 1,896 1,729 1,729 58,100
2017/02/24 1,820 1,946 1,820 1,905 69,900
2017/02/23 1,655 1,820 1,655 1,819 54,100
2017/02/22 1,700 1,724 1,658 1,666 16,600
2017/02/21 1,750 1,772 1,701 1,702 22,500
2017/02/20 1,698 1,742 1,650 1,742 21,800
2017/02/17 1,700 1,780 1,651 1,690 58,300
2017/02/16 1,550 1,720 1,536 1,720 48,600
2017/02/15 1,565 1,572 1,522 1,530 13,800
2017/02/14 1,577 1,577 1,534 1,551 19,700
2017/02/13 1,580 1,587 1,500 1,576 21,500
2017/02/10 1,608 1,625 1,570 1,592 15,800
2017/02/09 1,585 1,670 1,585 1,607 34,800
2017/02/08 1,601 1,654 1,538 1,625 65,100
2017/02/07 1,575 1,600 1,515 1,580 47,400
2017/02/06 1,625 1,650 1,500 1,575 211,500
2017/02/03 1,372 1,414 1,350 1,385 8,900
2017/02/02 1,406 1,420 1,374 1,382 8,100
2017/02/01 1,407 1,420 1,392 1,400 8,100
2017/01/31 1,406 1,448 1,404 1,407 9,900
2017/01/30 1,430 1,431 1,380 1,401 11,000
2017/01/27 1,436 1,450 1,398 1,429 7,300
2017/01/26 1,485 1,488 1,440 1,445 10,600
2017/01/25 1,474 1,480 1,450 1,480 20,800
2017/01/24 1,382 1,466 1,371 1,445 23,800
2017/01/23 1,371 1,382 1,355 1,374 9,500
2017/01/20 1,385 1,400 1,373 1,391 10,600
2017/01/19 1,406 1,449 1,401 1,404 26,400
2017/01/18 1,403 1,405 1,333 1,403 37,700
2017/01/17 1,477 1,477 1,402 1,402 23,700
2017/01/16 1,479 1,479 1,425 1,449 27,000
2017/01/13 1,491 1,492 1,441 1,465 53,000
2017/01/12 1,550 1,645 1,491 1,520 123,700
2017/01/11 1,545 1,548 1,461 1,485 83,500
2017/01/10 1,629 1,764 1,545 1,585 329,000
2017/01/06 1,529 1,709 1,473 1,709 492,600
2017/01/05 1,360 1,442 1,352 1,409 60,300
2017/01/04 1,221 1,349 1,221 1,345 62,000

このページの先頭へ