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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,712 | 2,777 | 2,633 | 2,710 | 268,900 |
| 2019/12/27 | 2,719 | 2,808 | 2,660 | 2,691 | 267,300 |
| 2019/12/26 | 2,650 | 2,869 | 2,632 | 2,769 | 479,100 |
| 2019/12/25 | 2,587 | 2,837 | 2,519 | 2,660 | 939,100 |
| 2019/12/24 | 2,564 | 2,764 | 2,484 | 2,587 | 1,823,500 |
| 2019/12/23 | 2,264 | 2,264 | 2,264 | 2,264 | 12,600 |
| 2019/12/20 | 1,849 | 1,898 | 1,849 | 1,864 | 52,100 |
| 2019/12/19 | 1,731 | 1,836 | 1,730 | 1,836 | 30,600 |
| 2019/12/18 | 1,763 | 1,784 | 1,720 | 1,724 | 25,400 |
| 2019/12/17 | 1,671 | 1,814 | 1,668 | 1,763 | 54,700 |
| 2019/12/16 | 1,699 | 1,700 | 1,670 | 1,671 | 9,500 |
| 2019/12/13 | 1,769 | 1,769 | 1,661 | 1,692 | 36,900 |
| 2019/12/12 | 1,754 | 1,830 | 1,735 | 1,753 | 46,500 |
| 2019/12/11 | 1,773 | 1,806 | 1,712 | 1,741 | 47,200 |
| 2019/12/10 | 1,848 | 1,870 | 1,756 | 1,801 | 104,400 |
| 2019/12/09 | 1,665 | 1,823 | 1,633 | 1,804 | 53,200 |
| 2019/12/06 | 1,609 | 1,633 | 1,602 | 1,625 | 5,900 |
| 2019/12/05 | 1,638 | 1,644 | 1,602 | 1,602 | 11,300 |
| 2019/12/04 | 1,648 | 1,661 | 1,610 | 1,615 | 16,000 |
| 2019/12/03 | 1,668 | 1,680 | 1,660 | 1,670 | 7,000 |
| 2019/12/02 | 1,695 | 1,695 | 1,667 | 1,684 | 14,400 |
| 2019/11/29 | 1,655 | 1,685 | 1,640 | 1,676 | 10,900 |
| 2019/11/28 | 1,688 | 1,710 | 1,623 | 1,666 | 22,600 |
| 2019/11/27 | 1,601 | 1,710 | 1,591 | 1,685 | 70,200 |
| 2019/11/26 | 1,593 | 1,609 | 1,573 | 1,573 | 11,100 |
| 2019/11/25 | 1,584 | 1,594 | 1,570 | 1,577 | 7,300 |
| 2019/11/22 | 1,580 | 1,595 | 1,565 | 1,572 | 3,000 |
| 2019/11/21 | 1,586 | 1,586 | 1,555 | 1,574 | 4,600 |
| 2019/11/20 | 1,602 | 1,608 | 1,584 | 1,588 | 10,400 |
| 2019/11/19 | 1,600 | 1,617 | 1,591 | 1,602 | 14,400 |
| 2019/11/18 | 1,521 | 1,579 | 1,521 | 1,576 | 19,100 |
| 2019/11/15 | 1,487 | 1,515 | 1,475 | 1,508 | 10,500 |
| 2019/11/14 | 1,500 | 1,505 | 1,445 | 1,475 | 11,800 |
| 2019/11/13 | 1,519 | 1,519 | 1,500 | 1,500 | 6,400 |
| 2019/11/12 | 1,527 | 1,527 | 1,491 | 1,505 | 6,000 |
| 2019/11/11 | 1,519 | 1,528 | 1,495 | 1,497 | 16,000 |
| 2019/11/08 | 1,522 | 1,578 | 1,522 | 1,535 | 13,300 |
| 2019/11/07 | 1,534 | 1,562 | 1,534 | 1,562 | 4,700 |
| 2019/11/06 | 1,556 | 1,556 | 1,535 | 1,539 | 7,000 |
| 2019/11/05 | 1,589 | 1,589 | 1,548 | 1,556 | 7,900 |
| 2019/11/01 | 1,545 | 1,563 | 1,544 | 1,549 | 2,200 |
| 2019/10/31 | 1,581 | 1,581 | 1,543 | 1,555 | 2,400 |
| 2019/10/30 | 1,567 | 1,567 | 1,537 | 1,555 | 5,200 |
| 2019/10/29 | 1,577 | 1,589 | 1,567 | 1,567 | 3,800 |
| 2019/10/28 | 1,576 | 1,601 | 1,576 | 1,577 | 7,700 |
| 2019/10/25 | 1,569 | 1,576 | 1,557 | 1,564 | 3,800 |
| 2019/10/24 | 1,585 | 1,585 | 1,567 | 1,575 | 4,100 |
| 2019/10/23 | 1,575 | 1,584 | 1,561 | 1,584 | 6,200 |
| 2019/10/21 | 1,545 | 1,567 | 1,545 | 1,556 | 3,900 |
| 2019/10/18 | 1,536 | 1,552 | 1,536 | 1,545 | 3,000 |
| 2019/10/17 | 1,531 | 1,545 | 1,526 | 1,536 | 4,500 |
| 2019/10/16 | 1,580 | 1,580 | 1,524 | 1,536 | 7,300 |
| 2019/10/15 | 1,589 | 1,589 | 1,538 | 1,547 | 5,400 |
| 2019/10/11 | 1,581 | 1,608 | 1,553 | 1,558 | 16,600 |
| 2019/10/10 | 1,610 | 1,610 | 1,580 | 1,581 | 12,000 |
| 2019/10/09 | 1,571 | 1,610 | 1,561 | 1,610 | 9,800 |
| 2019/10/08 | 1,565 | 1,640 | 1,555 | 1,596 | 24,100 |
| 2019/10/07 | 1,571 | 1,571 | 1,552 | 1,564 | 4,700 |
| 2019/10/04 | 1,527 | 1,561 | 1,521 | 1,540 | 8,600 |
| 2019/10/03 | 1,520 | 1,545 | 1,515 | 1,527 | 13,300 |
| 2019/10/02 | 1,541 | 1,572 | 1,541 | 1,563 | 9,900 |
| 2019/10/01 | 1,578 | 1,596 | 1,569 | 1,571 | 6,300 |
| 2019/09/30 | 1,603 | 1,603 | 1,562 | 1,590 | 9,100 |
| 2019/09/27 | 1,592 | 1,609 | 1,568 | 1,603 | 6,000 |
| 2019/09/26 | 1,599 | 1,609 | 1,569 | 1,576 | 11,600 |
| 2019/09/25 | 1,573 | 1,603 | 1,556 | 1,582 | 9,200 |
| 2019/09/24 | 1,585 | 1,621 | 1,568 | 1,587 | 22,600 |
| 2019/09/20 | 1,558 | 1,579 | 1,545 | 1,571 | 6,500 |
| 2019/09/19 | 1,527 | 1,558 | 1,527 | 1,554 | 9,700 |
| 2019/09/18 | 1,550 | 1,551 | 1,520 | 1,525 | 13,700 |
| 2019/09/17 | 1,582 | 1,591 | 1,513 | 1,544 | 18,100 |
| 2019/09/13 | 1,549 | 1,578 | 1,537 | 1,542 | 19,800 |
| 2019/09/12 | 1,661 | 1,688 | 1,558 | 1,562 | 47,900 |
| 2019/09/11 | 1,528 | 1,680 | 1,501 | 1,662 | 87,600 |
| 2019/09/10 | 1,481 | 1,546 | 1,481 | 1,501 | 20,500 |
| 2019/09/09 | 1,521 | 1,528 | 1,451 | 1,473 | 19,100 |
| 2019/09/06 | 1,455 | 1,516 | 1,455 | 1,499 | 20,200 |
| 2019/09/05 | 1,459 | 1,468 | 1,446 | 1,452 | 8,900 |
| 2019/09/04 | 1,411 | 1,446 | 1,408 | 1,446 | 3,800 |
| 2019/09/03 | 1,394 | 1,449 | 1,392 | 1,434 | 16,900 |
| 2019/09/02 | 1,391 | 1,401 | 1,370 | 1,394 | 5,400 |
| 2019/08/30 | 1,336 | 1,405 | 1,334 | 1,388 | 19,000 |
| 2019/08/29 | 1,379 | 1,393 | 1,320 | 1,329 | 23,600 |
| 2019/08/28 | 1,367 | 1,379 | 1,348 | 1,351 | 20,700 |
| 2019/08/27 | 1,401 | 1,412 | 1,370 | 1,371 | 23,500 |
| 2019/08/26 | 1,422 | 1,449 | 1,375 | 1,394 | 44,700 |
| 2019/08/23 | 1,458 | 1,491 | 1,458 | 1,481 | 7,700 |
| 2019/08/22 | 1,503 | 1,513 | 1,470 | 1,474 | 10,200 |
| 2019/08/21 | 1,491 | 1,520 | 1,491 | 1,504 | 6,200 |
| 2019/08/20 | 1,475 | 1,542 | 1,475 | 1,516 | 12,100 |
| 2019/08/19 | 1,523 | 1,533 | 1,480 | 1,493 | 31,400 |
| 2019/08/16 | 1,548 | 1,566 | 1,540 | 1,540 | 2,900 |
| 2019/08/15 | 1,525 | 1,561 | 1,489 | 1,558 | 26,900 |
| 2019/08/14 | 1,645 | 1,645 | 1,557 | 1,561 | 9,900 |
| 2019/08/13 | 1,553 | 1,584 | 1,530 | 1,565 | 13,300 |
| 2019/08/09 | 1,649 | 1,670 | 1,617 | 1,633 | 10,900 |
| 2019/08/08 | 1,608 | 1,652 | 1,608 | 1,652 | 6,400 |
| 2019/08/07 | 1,608 | 1,616 | 1,595 | 1,608 | 7,300 |
| 2019/08/06 | 1,528 | 1,622 | 1,528 | 1,622 | 13,600 |
| 2019/08/05 | 1,690 | 1,690 | 1,598 | 1,608 | 25,200 |
| 2019/08/02 | 1,704 | 1,707 | 1,663 | 1,695 | 11,800 |
| 2019/08/01 | 1,698 | 1,760 | 1,698 | 1,729 | 15,000 |
| 2019/07/31 | 1,707 | 1,720 | 1,700 | 1,716 | 5,700 |
| 2019/07/30 | 1,708 | 1,722 | 1,700 | 1,703 | 7,300 |
| 2019/07/29 | 1,742 | 1,742 | 1,702 | 1,705 | 2,800 |
| 2019/07/26 | 1,711 | 1,736 | 1,709 | 1,709 | 6,900 |
| 2019/07/25 | 1,699 | 1,740 | 1,699 | 1,712 | 11,700 |
| 2019/07/24 | 1,716 | 1,736 | 1,699 | 1,699 | 10,800 |
| 2019/07/23 | 1,733 | 1,750 | 1,720 | 1,723 | 10,200 |
| 2019/07/22 | 1,700 | 1,732 | 1,697 | 1,720 | 9,700 |
| 2019/07/19 | 1,674 | 1,883 | 1,653 | 1,712 | 123,700 |
| 2019/07/18 | 1,700 | 1,700 | 1,661 | 1,665 | 7,800 |
| 2019/07/17 | 1,725 | 1,725 | 1,686 | 1,713 | 7,200 |
| 2019/07/16 | 1,726 | 1,732 | 1,713 | 1,725 | 6,100 |
| 2019/07/12 | 1,770 | 1,809 | 1,735 | 1,753 | 9,900 |
| 2019/07/11 | 1,771 | 1,815 | 1,753 | 1,770 | 19,500 |
| 2019/07/10 | 1,721 | 1,772 | 1,683 | 1,772 | 13,000 |
| 2019/07/09 | 1,754 | 1,759 | 1,716 | 1,727 | 12,600 |
| 2019/07/08 | 1,796 | 1,825 | 1,744 | 1,755 | 46,100 |
| 2019/07/05 | 1,715 | 1,750 | 1,692 | 1,741 | 14,700 |
| 2019/07/04 | 1,706 | 1,722 | 1,688 | 1,716 | 12,600 |
| 2019/07/03 | 1,695 | 1,706 | 1,661 | 1,706 | 20,500 |
| 2019/07/02 | 1,693 | 1,720 | 1,673 | 1,694 | 13,200 |
| 2019/07/01 | 1,714 | 1,725 | 1,691 | 1,703 | 14,300 |
| 2019/06/28 | 1,754 | 1,765 | 1,665 | 1,681 | 38,600 |
| 2019/06/27 | 1,757 | 1,757 | 1,724 | 1,748 | 9,400 |
| 2019/06/26 | 1,756 | 1,793 | 1,738 | 1,753 | 12,100 |
| 2019/06/25 | 1,795 | 1,806 | 1,753 | 1,770 | 17,400 |
| 2019/06/24 | 1,776 | 1,845 | 1,758 | 1,795 | 55,300 |
| 2019/06/21 | 1,805 | 1,805 | 1,733 | 1,745 | 17,500 |
| 2019/06/20 | 1,771 | 1,815 | 1,740 | 1,805 | 20,700 |
| 2019/06/19 | 1,721 | 1,777 | 1,710 | 1,766 | 26,900 |
| 2019/06/18 | 1,755 | 1,764 | 1,703 | 1,705 | 17,700 |
| 2019/06/17 | 1,830 | 1,859 | 1,740 | 1,747 | 37,800 |
| 2019/06/14 | 1,734 | 1,827 | 1,703 | 1,826 | 58,900 |
| 2019/06/13 | 1,755 | 1,774 | 1,702 | 1,712 | 25,600 |
| 2019/06/12 | 1,777 | 1,934 | 1,702 | 1,753 | 160,000 |
| 2019/06/11 | 1,881 | 1,885 | 1,775 | 1,800 | 70,200 |
| 2019/06/10 | 1,962 | 2,030 | 1,844 | 1,853 | 101,100 |
| 2019/06/07 | 1,880 | 2,024 | 1,824 | 1,904 | 337,300 |
| 2019/06/06 | 1,735 | 2,071 | 1,735 | 1,902 | 809,400 |
| 2019/06/05 | 1,531 | 1,782 | 1,528 | 1,671 | 280,500 |
| 2019/06/04 | 1,541 | 1,541 | 1,460 | 1,530 | 11,700 |
| 2019/06/03 | 1,566 | 1,566 | 1,500 | 1,501 | 15,200 |
| 2019/05/31 | 1,615 | 1,615 | 1,563 | 1,570 | 12,000 |
| 2019/05/30 | 1,601 | 1,614 | 1,580 | 1,606 | 12,900 |
| 2019/05/29 | 1,659 | 1,659 | 1,611 | 1,628 | 5,500 |
| 2019/05/28 | 1,649 | 1,672 | 1,640 | 1,667 | 7,200 |
| 2019/05/27 | 1,624 | 1,675 | 1,622 | 1,640 | 7,400 |
| 2019/05/24 | 1,599 | 1,657 | 1,592 | 1,624 | 19,800 |
| 2019/05/23 | 1,641 | 1,698 | 1,584 | 1,666 | 36,100 |
| 2019/05/22 | 1,599 | 1,657 | 1,590 | 1,616 | 11,000 |
| 2019/05/21 | 1,615 | 1,637 | 1,567 | 1,605 | 14,100 |
| 2019/05/20 | 1,637 | 1,644 | 1,597 | 1,630 | 12,800 |
| 2019/05/17 | 1,599 | 1,641 | 1,592 | 1,597 | 6,600 |
| 2019/05/16 | 1,620 | 1,629 | 1,550 | 1,579 | 10,200 |
| 2019/05/15 | 1,552 | 1,588 | 1,542 | 1,580 | 5,800 |
| 2019/05/14 | 1,505 | 1,575 | 1,498 | 1,543 | 16,200 |
| 2019/05/13 | 1,650 | 1,650 | 1,560 | 1,568 | 12,500 |
| 2019/05/10 | 1,556 | 1,638 | 1,556 | 1,610 | 22,900 |
| 2019/05/09 | 1,644 | 1,644 | 1,574 | 1,595 | 16,800 |
| 2019/05/08 | 1,665 | 1,665 | 1,606 | 1,651 | 14,600 |
| 2019/05/07 | 1,651 | 1,691 | 1,651 | 1,673 | 8,300 |
| 2019/04/26 | 1,683 | 1,735 | 1,645 | 1,673 | 15,200 |
| 2019/04/25 | 1,691 | 1,696 | 1,670 | 1,696 | 5,500 |
| 2019/04/24 | 1,676 | 1,715 | 1,676 | 1,694 | 9,400 |
| 2019/04/23 | 1,674 | 1,760 | 1,657 | 1,676 | 36,600 |
| 2019/04/22 | 1,742 | 1,742 | 1,672 | 1,688 | 12,700 |
| 2019/04/19 | 1,766 | 1,766 | 1,689 | 1,702 | 10,500 |
| 2019/04/18 | 1,790 | 1,790 | 1,672 | 1,688 | 27,800 |
| 2019/04/17 | 1,785 | 1,798 | 1,750 | 1,774 | 8,100 |
| 2019/04/16 | 1,757 | 1,780 | 1,721 | 1,760 | 6,600 |
| 2019/04/15 | 1,740 | 1,773 | 1,740 | 1,757 | 7,000 |
| 2019/04/12 | 1,758 | 1,758 | 1,730 | 1,738 | 4,700 |
| 2019/04/11 | 1,795 | 1,815 | 1,740 | 1,751 | 22,500 |
| 2019/04/10 | 1,754 | 1,784 | 1,749 | 1,767 | 9,100 |
| 2019/04/09 | 1,790 | 1,820 | 1,720 | 1,785 | 63,600 |
| 2019/04/08 | 1,826 | 1,857 | 1,765 | 1,786 | 34,600 |
| 2019/04/05 | 1,780 | 1,867 | 1,760 | 1,810 | 44,700 |
| 2019/04/04 | 1,764 | 1,785 | 1,731 | 1,747 | 25,200 |
| 2019/04/03 | 1,686 | 1,756 | 1,682 | 1,725 | 20,400 |
| 2019/04/02 | 1,690 | 1,730 | 1,665 | 1,675 | 25,000 |
| 2019/04/01 | 1,646 | 1,911 | 1,643 | 1,663 | 111,200 |
| 2019/03/29 | 1,662 | 1,690 | 1,622 | 1,645 | 23,900 |
| 2019/03/28 | 1,691 | 1,700 | 1,627 | 1,665 | 30,900 |
| 2019/03/27 | 1,628 | 1,718 | 1,622 | 1,718 | 54,500 |
| 2019/03/26 | 1,571 | 1,671 | 1,561 | 1,621 | 183,900 |
| 2019/03/25 | 1,877 | 1,958 | 1,848 | 1,931 | 19,800 |
| 2019/03/22 | 1,960 | 1,960 | 1,914 | 1,918 | 15,700 |
| 2019/03/20 | 2,008 | 2,034 | 1,930 | 1,960 | 20,200 |
| 2019/03/19 | 2,030 | 2,039 | 2,010 | 2,038 | 9,100 |
| 2019/03/18 | 2,197 | 2,197 | 2,013 | 2,018 | 32,200 |
| 2019/03/15 | 2,103 | 2,160 | 2,103 | 2,130 | 21,900 |
| 2019/03/14 | 2,204 | 2,261 | 2,080 | 2,080 | 41,000 |
| 2019/03/13 | 2,270 | 2,287 | 2,182 | 2,200 | 26,600 |
| 2019/03/12 | 2,340 | 2,365 | 2,301 | 2,310 | 18,000 |
| 2019/03/11 | 2,234 | 2,298 | 2,133 | 2,264 | 39,800 |
| 2019/03/08 | 2,256 | 2,324 | 2,191 | 2,231 | 48,900 |
| 2019/03/07 | 2,425 | 2,430 | 2,332 | 2,348 | 39,600 |
| 2019/03/06 | 2,541 | 2,618 | 2,418 | 2,469 | 50,200 |
| 2019/03/05 | 2,450 | 2,589 | 2,450 | 2,528 | 55,100 |
| 2019/03/04 | 2,449 | 2,550 | 2,387 | 2,495 | 63,100 |
| 2019/03/01 | 2,364 | 2,483 | 2,363 | 2,404 | 38,400 |
| 2019/02/28 | 2,433 | 2,500 | 2,364 | 2,387 | 51,700 |
| 2019/02/27 | 2,511 | 2,550 | 2,350 | 2,408 | 99,900 |
| 2019/02/26 | 2,380 | 2,530 | 2,342 | 2,494 | 78,400 |
| 2019/02/25 | 2,401 | 2,495 | 2,332 | 2,413 | 88,000 |
| 2019/02/22 | 2,062 | 2,428 | 2,062 | 2,428 | 128,900 |
| 2019/02/21 | 2,177 | 2,177 | 2,057 | 2,057 | 27,700 |
| 2019/02/20 | 2,145 | 2,186 | 2,055 | 2,100 | 70,500 |
| 2019/02/19 | 1,928 | 2,098 | 1,890 | 2,095 | 61,400 |
| 2019/02/18 | 1,980 | 1,989 | 1,863 | 1,888 | 21,400 |
| 2019/02/15 | 1,989 | 1,989 | 1,880 | 1,899 | 13,500 |
| 2019/02/14 | 2,005 | 2,015 | 1,957 | 1,964 | 8,800 |
| 2019/02/13 | 2,037 | 2,058 | 1,954 | 2,025 | 30,700 |
| 2019/02/12 | 1,876 | 2,028 | 1,813 | 2,011 | 30,500 |
| 2019/02/08 | 1,940 | 1,940 | 1,836 | 1,836 | 15,200 |
| 2019/02/07 | 1,960 | 2,027 | 1,920 | 1,980 | 17,300 |
| 2019/02/06 | 1,969 | 1,969 | 1,914 | 1,944 | 13,900 |
| 2019/02/05 | 2,040 | 2,070 | 1,930 | 1,970 | 29,800 |
| 2019/02/04 | 2,000 | 2,096 | 1,955 | 2,030 | 65,500 |
| 2019/02/01 | 1,887 | 1,980 | 1,852 | 1,950 | 72,800 |
| 2019/01/31 | 1,744 | 1,829 | 1,730 | 1,815 | 39,800 |
| 2019/01/30 | 1,723 | 1,740 | 1,661 | 1,704 | 5,000 |
| 2019/01/29 | 1,740 | 1,740 | 1,700 | 1,723 | 4,300 |
| 2019/01/28 | 1,749 | 1,789 | 1,730 | 1,735 | 11,100 |
| 2019/01/25 | 1,730 | 1,754 | 1,725 | 1,746 | 7,300 |
| 2019/01/24 | 1,688 | 1,728 | 1,682 | 1,704 | 9,600 |
| 2019/01/23 | 1,740 | 1,749 | 1,707 | 1,713 | 3,800 |
| 2019/01/22 | 1,738 | 1,753 | 1,708 | 1,743 | 3,000 |
| 2019/01/21 | 1,779 | 1,779 | 1,723 | 1,728 | 8,000 |
| 2019/01/18 | 1,782 | 1,793 | 1,751 | 1,776 | 4,700 |
| 2019/01/17 | 1,811 | 1,850 | 1,770 | 1,782 | 16,300 |
| 2019/01/16 | 1,742 | 1,879 | 1,740 | 1,795 | 41,200 |
| 2019/01/15 | 1,669 | 1,740 | 1,668 | 1,709 | 6,300 |
| 2019/01/11 | 1,670 | 1,702 | 1,654 | 1,656 | 8,400 |
| 2019/01/10 | 1,678 | 1,678 | 1,602 | 1,652 | 6,600 |
| 2019/01/09 | 1,730 | 1,755 | 1,685 | 1,685 | 10,800 |
| 2019/01/08 | 1,776 | 1,818 | 1,717 | 1,753 | 14,400 |
| 2019/01/07 | 1,784 | 1,809 | 1,730 | 1,736 | 27,900 |
| 2019/01/04 | 1,472 | 1,698 | 1,472 | 1,640 | 33,800 |