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
2020/12/30 1,470 1,524 1,467 1,524 8,900
2020/12/29 1,450 1,512 1,450 1,470 7,400
2020/12/28 1,465 1,479 1,446 1,446 15,100
2020/12/25 1,505 1,525 1,503 1,505 5,900
2020/12/24 1,545 1,545 1,499 1,514 14,900
2020/12/23 1,486 1,514 1,486 1,505 7,800
2020/12/22 1,533 1,553 1,480 1,486 26,200
2020/12/21 1,549 1,595 1,521 1,560 74,900
2020/12/18 1,405 1,456 1,405 1,447 11,300
2020/12/17 1,407 1,417 1,401 1,412 7,900
2020/12/16 1,438 1,449 1,405 1,408 7,900
2020/12/15 1,456 1,466 1,438 1,438 4,900
2020/12/14 1,423 1,455 1,421 1,453 12,000
2020/12/11 1,406 1,417 1,405 1,409 8,000
2020/12/10 1,435 1,453 1,432 1,436 4,600
2020/12/09 1,484 1,484 1,437 1,445 9,600
2020/12/08 1,457 1,457 1,434 1,454 5,800
2020/12/07 1,503 1,505 1,450 1,457 19,000
2020/12/04 1,520 1,530 1,502 1,503 9,600
2020/12/03 1,544 1,544 1,512 1,525 4,400
2020/12/02 1,557 1,557 1,530 1,530 4,700
2020/12/01 1,541 1,555 1,532 1,538 8,100
2020/11/30 1,541 1,580 1,536 1,549 18,000
2020/11/27 1,559 1,561 1,539 1,541 5,500
2020/11/26 1,553 1,555 1,539 1,554 4,800
2020/11/25 1,547 1,570 1,536 1,544 7,400
2020/11/24 1,530 1,547 1,525 1,543 5,500
2020/11/20 1,522 1,532 1,505 1,530 3,500
2020/11/19 1,510 1,530 1,453 1,527 17,600
2020/11/18 1,531 1,554 1,525 1,535 10,400
2020/11/17 1,568 1,639 1,530 1,530 31,900
2020/11/16 1,561 1,601 1,560 1,582 6,800
2020/11/13 1,566 1,585 1,555 1,556 8,200
2020/11/12 1,574 1,590 1,569 1,569 8,200
2020/11/11 1,574 1,594 1,554 1,586 16,300
2020/11/10 1,610 1,610 1,575 1,585 12,700
2020/11/09 1,638 1,639 1,589 1,602 26,700
2020/11/06 1,641 1,641 1,613 1,625 10,500
2020/11/05 1,592 1,621 1,592 1,613 5,400
2020/11/04 1,582 1,609 1,555 1,593 18,500
2020/11/02 1,550 1,595 1,550 1,572 13,000
2020/10/30 1,620 1,630 1,555 1,567 24,000
2020/10/29 1,615 1,664 1,615 1,640 6,500
2020/10/28 1,688 1,713 1,640 1,654 9,700
2020/10/27 1,635 1,712 1,606 1,688 12,900
2020/10/26 1,642 1,694 1,640 1,640 8,800
2020/10/23 1,681 1,681 1,581 1,640 24,400
2020/10/22 1,693 1,699 1,635 1,656 23,000
2020/10/21 1,751 1,758 1,691 1,693 25,300
2020/10/20 1,798 1,805 1,760 1,760 8,200
2020/10/19 1,767 1,813 1,745 1,790 16,000
2020/10/16 1,878 1,878 1,738 1,775 57,900
2020/10/15 1,925 1,938 1,846 1,898 103,200
2020/10/14 1,850 1,934 1,820 1,914 33,100
2020/10/13 1,906 1,906 1,813 1,863 22,000
2020/10/12 1,837 1,890 1,798 1,889 64,900
2020/10/09 1,717 1,819 1,699 1,797 37,100
2020/10/08 1,700 1,725 1,697 1,700 15,900
2020/10/07 1,705 1,729 1,685 1,723 9,800
2020/10/06 1,684 1,700 1,665 1,688 7,500
2020/10/05 1,639 1,684 1,639 1,681 7,000
2020/10/02 1,709 1,718 1,613 1,639 31,000
2020/09/30 1,730 1,746 1,670 1,672 15,300
2020/09/29 1,674 1,727 1,674 1,706 21,900
2020/09/28 1,698 1,698 1,648 1,655 13,300
2020/09/25 1,673 1,675 1,627 1,675 8,000
2020/09/24 1,638 1,693 1,632 1,639 16,200
2020/09/23 1,618 1,648 1,618 1,632 7,000
2020/09/18 1,630 1,645 1,616 1,621 5,900
2020/09/17 1,630 1,648 1,620 1,624 3,200
2020/09/16 1,622 1,635 1,620 1,620 3,400
2020/09/15 1,622 1,646 1,615 1,620 6,400
2020/09/14 1,654 1,654 1,620 1,622 6,100
2020/09/11 1,632 1,640 1,614 1,629 4,500
2020/09/10 1,665 1,665 1,609 1,615 3,500
2020/09/09 1,646 1,646 1,612 1,625 3,300
2020/09/08 1,670 1,670 1,624 1,646 4,200
2020/09/07 1,609 1,636 1,609 1,630 5,500
2020/09/04 1,604 1,636 1,603 1,636 9,500
2020/09/03 1,652 1,658 1,636 1,644 4,100
2020/09/02 1,689 1,689 1,633 1,634 5,900
2020/09/01 1,659 1,659 1,636 1,650 1,800
2020/08/31 1,614 1,663 1,614 1,658 5,500
2020/08/28 1,699 1,700 1,600 1,600 21,200
2020/08/27 1,739 1,739 1,666 1,682 5,000
2020/08/26 1,719 1,730 1,703 1,709 3,600
2020/08/25 1,771 1,773 1,696 1,711 12,600
2020/08/24 1,727 1,751 1,725 1,751 7,800
2020/08/21 1,703 1,740 1,690 1,725 8,600
2020/08/20 1,711 1,736 1,687 1,703 17,600
2020/08/19 1,683 1,729 1,680 1,721 11,400
2020/08/18 1,648 1,684 1,613 1,683 14,200
2020/08/17 1,611 1,660 1,611 1,644 11,300
2020/08/14 1,620 1,635 1,584 1,610 9,100
2020/08/13 1,608 1,645 1,587 1,620 9,700
2020/08/12 1,617 1,622 1,588 1,606 10,300
2020/08/11 1,562 1,642 1,562 1,620 32,200
2020/08/07 1,771 1,772 1,732 1,762 14,200
2020/08/06 1,725 1,768 1,725 1,746 7,100
2020/08/05 1,760 1,760 1,717 1,737 7,300
2020/08/04 1,703 1,736 1,703 1,733 9,300
2020/08/03 1,652 1,724 1,652 1,696 12,500
2020/07/31 1,668 1,668 1,605 1,636 15,400
2020/07/30 1,696 1,717 1,660 1,666 9,400
2020/07/29 1,713 1,731 1,676 1,696 10,700
2020/07/28 1,772 1,772 1,722 1,722 9,500
2020/07/27 1,776 1,802 1,753 1,753 13,800
2020/07/22 1,770 1,790 1,762 1,775 17,300
2020/07/21 1,653 1,799 1,649 1,799 63,500
2020/07/20 1,635 1,648 1,610 1,630 5,400
2020/07/17 1,682 1,682 1,632 1,638 13,300
2020/07/16 1,672 1,709 1,670 1,688 7,300
2020/07/15 1,630 1,700 1,630 1,672 10,600
2020/07/14 1,612 1,627 1,600 1,626 11,000
2020/07/13 1,610 1,631 1,601 1,619 3,700
2020/07/10 1,647 1,664 1,606 1,610 11,700
2020/07/09 1,687 1,687 1,643 1,647 5,100
2020/07/08 1,691 1,716 1,670 1,692 3,900
2020/07/07 1,707 1,725 1,666 1,706 5,400
2020/07/06 1,660 1,720 1,660 1,707 9,100
2020/07/03 1,611 1,683 1,611 1,668 8,900
2020/07/02 1,695 1,695 1,610 1,610 17,700
2020/07/01 1,695 1,740 1,683 1,683 14,200
2020/06/30 1,711 1,755 1,676 1,700 15,700
2020/06/29 1,729 1,754 1,701 1,706 12,600
2020/06/26 1,850 1,850 1,750 1,752 25,300
2020/06/25 1,789 1,820 1,760 1,792 15,000
2020/06/24 1,817 1,850 1,787 1,820 14,300
2020/06/23 1,875 1,893 1,801 1,824 30,300
2020/06/22 1,892 1,926 1,842 1,875 55,800
2020/06/19 1,789 2,090 1,736 1,891 241,000
2020/06/18 1,749 1,828 1,736 1,776 37,800
2020/06/17 1,662 1,767 1,651 1,714 41,800
2020/06/16 1,612 1,655 1,591 1,645 16,000
2020/06/15 1,681 1,681 1,545 1,556 26,600
2020/06/12 1,585 1,655 1,582 1,646 39,100
2020/06/11 1,760 1,760 1,670 1,688 21,400
2020/06/10 1,743 1,788 1,741 1,761 10,100
2020/06/09 1,810 1,810 1,724 1,755 12,500
2020/06/08 1,770 1,800 1,736 1,800 14,300
2020/06/05 1,718 1,769 1,685 1,753 18,300
2020/06/04 1,825 1,825 1,707 1,718 31,000
2020/06/03 1,887 1,897 1,749 1,785 49,000
2020/06/02 1,793 1,858 1,787 1,848 29,700
2020/06/01 1,774 1,809 1,768 1,793 30,900
2020/05/29 1,717 1,835 1,711 1,798 75,100
2020/05/28 1,760 1,798 1,680 1,716 30,900
2020/05/27 1,720 1,779 1,702 1,752 21,700
2020/05/26 1,778 1,791 1,714 1,726 31,000
2020/05/25 1,689 1,755 1,670 1,752 54,300
2020/05/22 1,760 1,760 1,666 1,670 58,300
2020/05/21 1,814 1,818 1,641 1,771 198,400
2020/05/20 1,866 1,900 1,820 1,894 28,000
2020/05/19 1,909 1,909 1,836 1,840 18,000
2020/05/18 1,842 1,894 1,810 1,870 14,100
2020/05/15 1,880 1,880 1,771 1,859 20,800
2020/05/14 1,896 1,907 1,824 1,825 21,700
2020/05/13 1,866 1,927 1,845 1,916 26,600
2020/05/12 1,988 1,988 1,874 1,885 40,200
2020/05/11 1,848 1,982 1,808 1,925 67,900
2020/05/08 1,757 1,823 1,705 1,768 59,600
2020/05/07 1,600 1,732 1,555 1,717 51,600
2020/05/01 1,560 1,560 1,478 1,538 21,300
2020/04/30 1,550 1,596 1,520 1,573 15,500
2020/04/28 1,501 1,539 1,470 1,539 24,300
2020/04/27 1,505 1,529 1,476 1,503 16,500
2020/04/24 1,437 1,474 1,397 1,474 15,100
2020/04/23 1,470 1,470 1,387 1,408 6,400
2020/04/22 1,380 1,428 1,353 1,380 15,600
2020/04/21 1,490 1,519 1,386 1,400 27,300
2020/04/20 1,500 1,530 1,466 1,500 15,600
2020/04/17 1,508 1,536 1,456 1,474 19,000
2020/04/16 1,451 1,490 1,420 1,478 9,400
2020/04/15 1,460 1,508 1,428 1,480 21,100
2020/04/14 1,360 1,463 1,357 1,454 22,900
2020/04/13 1,364 1,389 1,350 1,355 12,000
2020/04/10 1,443 1,443 1,351 1,380 15,000
2020/04/09 1,390 1,449 1,361 1,413 27,300
2020/04/08 1,311 1,375 1,261 1,362 14,300
2020/04/07 1,360 1,378 1,266 1,338 20,100
2020/04/06 1,210 1,317 1,200 1,313 18,100
2020/04/03 1,297 1,319 1,200 1,203 20,500
2020/04/02 1,330 1,355 1,248 1,267 26,300
2020/04/01 1,365 1,420 1,330 1,360 44,000
2020/03/31 1,499 1,571 1,456 1,485 35,500
2020/03/30 1,331 1,510 1,330 1,439 48,400
2020/03/27 1,379 1,379 1,300 1,315 16,600
2020/03/26 1,409 1,409 1,295 1,300 22,000
2020/03/25 1,384 1,425 1,337 1,424 32,300
2020/03/24 1,270 1,329 1,254 1,294 32,500
2020/03/23 1,213 1,233 1,154 1,214 26,400
2020/03/19 1,288 1,309 1,185 1,211 35,800
2020/03/18 1,335 1,335 1,215 1,274 40,900
2020/03/17 1,186 1,298 1,138 1,263 66,400
2020/03/16 1,274 1,345 1,201 1,216 43,100
2020/03/13 1,205 1,312 1,155 1,205 88,300
2020/03/12 1,400 1,493 1,344 1,356 90,700
2020/03/11 1,551 1,585 1,447 1,448 53,300
2020/03/10 1,433 1,593 1,380 1,559 45,800
2020/03/09 1,600 1,633 1,490 1,503 76,800
2020/03/06 1,773 1,775 1,679 1,689 47,200
2020/03/05 1,843 1,843 1,773 1,792 39,900
2020/03/04 1,688 1,811 1,680 1,776 35,900
2020/03/03 1,798 1,814 1,695 1,709 48,900
2020/03/02 1,647 1,800 1,624 1,753 47,500
2020/02/28 1,757 1,798 1,577 1,607 151,700
2020/02/27 1,972 1,985 1,833 1,837 65,200
2020/02/26 2,050 2,060 1,918 1,979 59,800
2020/02/25 1,982 2,072 1,950 2,053 62,000
2020/02/21 2,130 2,193 2,122 2,162 42,500
2020/02/20 2,141 2,203 2,056 2,180 76,000
2020/02/19 2,037 2,160 2,020 2,127 59,200
2020/02/18 2,256 2,257 1,984 2,001 131,900
2020/02/17 2,003 2,220 1,981 2,194 109,600
2020/02/14 2,120 2,120 2,020 2,038 37,900
2020/02/13 2,070 2,148 2,043 2,124 39,000
2020/02/12 1,995 2,211 1,987 2,070 108,000
2020/02/10 1,950 2,060 1,903 2,018 43,700
2020/02/07 2,010 2,035 1,953 1,986 39,300
2020/02/06 2,060 2,060 2,012 2,042 20,800
2020/02/05 2,048 2,056 1,965 2,021 36,100
2020/02/04 2,000 2,060 1,982 2,031 40,100
2020/02/03 1,911 2,026 1,911 2,006 56,600
2020/01/31 2,040 2,095 2,021 2,041 33,400
2020/01/30 2,063 2,070 1,941 2,059 98,200
2020/01/29 2,195 2,200 2,048 2,062 88,500
2020/01/28 2,146 2,219 2,095 2,195 69,200
2020/01/27 2,155 2,185 2,100 2,135 178,300
2020/01/24 2,525 2,574 2,254 2,285 343,500
2020/01/23 2,670 2,687 2,607 2,607 139,400
2020/01/22 2,646 2,669 2,584 2,669 65,500
2020/01/21 2,530 2,623 2,522 2,623 92,200
2020/01/20 2,520 2,528 2,416 2,513 72,000
2020/01/17 2,608 2,660 2,455 2,498 135,600
2020/01/16 2,497 2,618 2,487 2,577 84,500
2020/01/15 2,457 2,539 2,449 2,509 81,100
2020/01/14 2,442 2,503 2,414 2,438 82,900
2020/01/10 2,483 2,483 2,393 2,421 143,200
2020/01/09 2,525 2,560 2,443 2,507 142,700
2020/01/08 2,660 2,684 2,419 2,452 284,200
2020/01/07 2,608 2,685 2,580 2,680 114,000
2020/01/06 2,688 2,688 2,554 2,602 189,900

このページの先頭へ