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
2021/12/30 773 816 773 793 20,800
2021/12/29 759 774 742 766 10,700
2021/12/28 772 780 743 744 22,500
2021/12/27 780 842 760 771 58,000
2021/12/24 756 766 736 750 14,300
2021/12/23 762 773 761 761 7,000
2021/12/22 752 769 750 761 16,400
2021/12/21 773 773 748 764 17,500
2021/12/20 792 792 770 771 9,600
2021/12/17 803 813 787 792 6,900
2021/12/16 830 830 801 803 6,200
2021/12/15 789 842 789 827 7,600
2021/12/14 783 799 781 789 7,100
2021/12/13 805 806 790 791 5,300
2021/12/10 812 825 801 801 3,500
2021/12/09 819 838 811 818 7,900
2021/12/08 830 835 815 819 8,600
2021/12/07 801 825 800 824 10,300
2021/12/06 795 815 795 801 4,200
2021/12/03 795 820 795 810 11,200
2021/12/02 876 876 781 795 46,400
2021/12/01 890 890 855 876 7,700
2021/11/30 910 920 891 891 3,500
2021/11/29 942 946 898 904 14,100
2021/11/26 945 954 942 945 6,800
2021/11/25 956 961 945 946 6,400
2021/11/24 985 990 945 958 13,900
2021/11/22 1,010 1,023 969 985 26,800
2021/11/19 996 1,147 990 1,050 96,700
2021/11/18 940 1,007 940 997 19,500
2021/11/17 940 942 934 935 2,400
2021/11/16 958 958 932 939 6,600
2021/11/15 932 947 932 940 4,400
2021/11/12 928 960 928 932 5,100
2021/11/11 960 960 921 927 21,700
2021/11/10 960 1,059 944 960 51,200
2021/11/09 967 978 960 961 5,300
2021/11/08 986 1,000 965 968 10,200
2021/11/05 999 1,010 992 1,008 6,700
2021/11/04 992 1,001 986 994 9,600
2021/11/02 971 994 971 981 3,000
2021/11/01 971 979 970 971 1,200
2021/10/29 967 980 966 967 1,900
2021/10/28 974 989 970 971 3,900
2021/10/27 979 979 968 974 4,800
2021/10/26 987 988 979 979 4,100
2021/10/25 986 987 971 987 3,300
2021/10/22 970 987 970 986 3,300
2021/10/21 973 990 970 970 6,900
2021/10/20 983 986 971 975 6,600
2021/10/19 983 1,010 971 983 10,000
2021/10/18 1,037 1,037 977 985 26,500
2021/10/15 1,010 1,010 977 977 22,500
2021/10/14 1,005 1,025 999 1,000 8,400
2021/10/13 1,052 1,059 1,003 1,007 10,200
2021/10/12 1,056 1,065 1,048 1,055 4,000
2021/10/11 1,045 1,065 1,043 1,055 6,000
2021/10/08 1,059 1,067 1,053 1,053 1,900
2021/10/07 1,049 1,070 1,049 1,060 1,300
2021/10/06 1,056 1,086 1,040 1,058 5,000
2021/10/05 1,072 1,079 1,042 1,052 8,800
2021/10/04 1,107 1,107 1,073 1,080 5,400
2021/10/01 1,096 1,108 1,088 1,093 4,600
2021/09/30 1,140 1,140 1,086 1,096 12,600
2021/09/29 1,103 1,208 1,084 1,146 27,300
2021/09/28 1,108 1,120 1,090 1,103 2,500
2021/09/27 1,097 1,112 1,091 1,111 5,100
2021/09/24 1,090 1,101 1,086 1,092 2,700
2021/09/22 1,091 1,125 1,070 1,088 8,200
2021/09/21 1,103 1,107 1,090 1,091 5,700
2021/09/17 1,110 1,123 1,110 1,115 3,000
2021/09/16 1,148 1,148 1,113 1,115 8,900
2021/09/15 1,150 1,177 1,147 1,147 9,200
2021/09/14 1,155 1,188 1,133 1,150 7,400
2021/09/13 1,169 1,169 1,146 1,168 5,100
2021/09/10 1,140 1,168 1,140 1,150 4,000
2021/09/09 1,151 1,165 1,135 1,137 3,300
2021/09/08 1,117 1,190 1,117 1,162 9,400
2021/09/07 1,133 1,138 1,116 1,117 2,700
2021/09/06 1,130 1,139 1,120 1,120 4,800
2021/09/03 1,106 1,130 1,106 1,130 1,900
2021/09/02 1,129 1,129 1,105 1,106 1,700
2021/09/01 1,134 1,134 1,096 1,120 6,000
2021/08/31 1,118 1,132 1,118 1,132 2,400
2021/08/30 1,148 1,148 1,117 1,117 5,500
2021/08/27 1,115 1,140 1,111 1,140 2,500
2021/08/26 1,114 1,125 1,085 1,114 3,600
2021/08/25 1,095 1,114 1,093 1,102 3,400
2021/08/24 1,081 1,104 1,081 1,094 3,400
2021/08/23 1,090 1,091 1,070 1,079 5,000
2021/08/20 1,130 1,139 1,084 1,088 6,500
2021/08/19 1,118 1,139 1,118 1,130 3,100
2021/08/18 1,135 1,139 1,117 1,129 2,200
2021/08/17 1,151 1,151 1,135 1,135 5,700
2021/08/16 1,161 1,161 1,151 1,153 1,900
2021/08/13 1,163 1,167 1,150 1,165 3,600
2021/08/12 1,165 1,166 1,159 1,163 3,200
2021/08/11 1,197 1,197 1,159 1,175 2,000
2021/08/10 1,150 1,180 1,150 1,179 4,300
2021/08/06 1,162 1,218 1,162 1,180 2,800
2021/08/05 1,195 1,207 1,172 1,172 4,400
2021/08/04 1,180 1,218 1,168 1,208 3,900
2021/08/03 1,176 1,229 1,168 1,179 8,500
2021/08/02 1,187 1,187 1,165 1,169 7,300
2021/07/30 1,210 1,210 1,191 1,191 1,300
2021/07/29 1,193 1,228 1,193 1,214 4,600
2021/07/28 1,211 1,215 1,195 1,198 8,100
2021/07/27 1,225 1,241 1,220 1,220 2,300
2021/07/26 1,223 1,230 1,223 1,223 4,200
2021/07/21 1,210 1,244 1,210 1,224 8,700
2021/07/20 1,236 1,236 1,195 1,210 9,500
2021/07/19 1,235 1,242 1,230 1,233 5,000
2021/07/16 1,235 1,265 1,206 1,243 14,000
2021/07/15 1,253 1,273 1,243 1,254 4,600
2021/07/14 1,284 1,284 1,253 1,253 6,800
2021/07/13 1,288 1,290 1,259 1,262 10,700
2021/07/12 1,277 1,291 1,265 1,271 10,900
2021/07/09 1,255 1,266 1,241 1,258 8,600
2021/07/08 1,339 1,339 1,279 1,279 13,400
2021/07/07 1,310 1,335 1,310 1,312 7,000
2021/07/06 1,323 1,330 1,310 1,326 2,700
2021/07/05 1,329 1,364 1,295 1,330 19,500
2021/07/02 1,329 1,365 1,298 1,300 16,100
2021/07/01 1,361 1,385 1,329 1,329 8,300
2021/06/30 1,334 1,350 1,301 1,350 15,800
2021/06/29 1,382 1,389 1,334 1,337 17,500
2021/06/28 1,351 1,410 1,331 1,382 22,500
2021/06/25 1,390 1,412 1,325 1,350 62,200
2021/06/24 1,451 1,467 1,355 1,412 182,900
2021/06/23 1,221 1,521 1,202 1,470 564,800
2021/06/22 1,204 1,227 1,204 1,221 2,200
2021/06/21 1,208 1,221 1,178 1,201 10,200
2021/06/18 1,257 1,265 1,230 1,238 10,200
2021/06/17 1,272 1,272 1,256 1,257 7,700
2021/06/16 1,282 1,282 1,270 1,278 1,900
2021/06/15 1,289 1,293 1,260 1,269 10,100
2021/06/14 1,300 1,312 1,293 1,293 4,600
2021/06/11 1,296 1,312 1,296 1,309 1,600
2021/06/10 1,328 1,328 1,290 1,295 5,900
2021/06/09 1,296 1,310 1,287 1,310 5,700
2021/06/08 1,263 1,310 1,262 1,269 6,100
2021/06/07 1,268 1,285 1,268 1,275 4,200
2021/06/04 1,314 1,314 1,268 1,268 5,600
2021/06/03 1,274 1,294 1,274 1,293 4,300
2021/06/02 1,274 1,289 1,269 1,278 4,300
2021/06/01 1,280 1,321 1,270 1,274 7,900
2021/05/31 1,256 1,280 1,256 1,280 3,100
2021/05/28 1,250 1,259 1,240 1,256 4,200
2021/05/27 1,260 1,261 1,251 1,251 1,600
2021/05/26 1,282 1,282 1,255 1,260 2,900
2021/05/25 1,265 1,281 1,260 1,271 5,800
2021/05/24 1,262 1,279 1,251 1,265 8,400
2021/05/21 1,216 1,256 1,216 1,256 7,800
2021/05/20 1,210 1,221 1,188 1,195 5,800
2021/05/19 1,200 1,205 1,188 1,202 4,500
2021/05/18 1,221 1,221 1,200 1,206 5,700
2021/05/17 1,280 1,280 1,200 1,212 16,000
2021/05/14 1,268 1,272 1,256 1,259 3,900
2021/05/13 1,261 1,271 1,252 1,268 7,300
2021/05/12 1,288 1,377 1,265 1,281 42,200
2021/05/11 1,273 1,285 1,253 1,261 5,100
2021/05/10 1,275 1,286 1,272 1,281 3,100
2021/05/07 1,259 1,300 1,259 1,282 4,000
2021/05/06 1,256 1,272 1,256 1,261 1,800
2021/04/30 1,272 1,275 1,250 1,255 6,800
2021/04/28 1,277 1,283 1,271 1,272 4,100
2021/04/27 1,286 1,299 1,277 1,280 3,900
2021/04/26 1,273 1,299 1,270 1,299 5,000
2021/04/23 1,257 1,287 1,257 1,274 20,200
2021/04/22 1,282 1,290 1,276 1,290 16,400
2021/04/21 1,322 1,322 1,280 1,281 17,100
2021/04/20 1,343 1,345 1,321 1,327 3,800
2021/04/19 1,355 1,362 1,343 1,343 6,700
2021/04/16 1,357 1,357 1,348 1,355 3,800
2021/04/15 1,380 1,380 1,352 1,361 4,700
2021/04/14 1,385 1,385 1,360 1,369 2,100
2021/04/13 1,356 1,387 1,345 1,385 13,300
2021/04/12 1,324 1,347 1,323 1,343 6,200
2021/04/09 1,334 1,338 1,318 1,330 6,000
2021/04/08 1,335 1,335 1,318 1,318 8,300
2021/04/07 1,317 1,365 1,317 1,334 13,700
2021/04/06 1,399 1,399 1,300 1,300 23,300
2021/04/05 1,412 1,412 1,381 1,399 8,400
2021/04/02 1,423 1,423 1,410 1,410 1,900
2021/04/01 1,411 1,423 1,393 1,415 16,600
2021/03/31 1,418 1,428 1,412 1,428 6,700
2021/03/30 1,434 1,434 1,415 1,418 2,500
2021/03/29 1,440 1,440 1,419 1,420 6,300
2021/03/26 1,431 1,444 1,430 1,432 2,700
2021/03/25 1,429 1,447 1,429 1,430 3,000
2021/03/24 1,430 1,440 1,427 1,427 3,700
2021/03/23 1,466 1,466 1,429 1,429 5,500
2021/03/22 1,455 1,470 1,450 1,466 3,300
2021/03/19 1,456 1,456 1,449 1,453 5,000
2021/03/18 1,475 1,484 1,460 1,460 9,800
2021/03/17 1,470 1,470 1,458 1,465 5,300
2021/03/16 1,458 1,470 1,448 1,470 4,500
2021/03/15 1,445 1,455 1,442 1,451 4,000
2021/03/12 1,455 1,460 1,448 1,453 2,700
2021/03/11 1,445 1,461 1,443 1,449 3,700
2021/03/10 1,470 1,470 1,432 1,439 5,000
2021/03/09 1,461 1,461 1,426 1,441 6,400
2021/03/08 1,483 1,483 1,435 1,439 6,800
2021/03/05 1,434 1,434 1,405 1,434 13,400
2021/03/04 1,468 1,478 1,434 1,441 12,800
2021/03/03 1,498 1,498 1,473 1,480 4,900
2021/03/02 1,500 1,518 1,483 1,489 8,500
2021/03/01 1,502 1,502 1,485 1,489 3,100
2021/02/26 1,485 1,502 1,482 1,502 5,300
2021/02/25 1,531 1,539 1,500 1,507 4,200
2021/02/24 1,518 1,545 1,485 1,485 9,800
2021/02/22 1,483 1,538 1,470 1,537 13,300
2021/02/19 1,474 1,484 1,463 1,473 9,600
2021/02/18 1,499 1,499 1,470 1,490 11,600
2021/02/17 1,484 1,502 1,475 1,488 5,900
2021/02/16 1,518 1,519 1,482 1,484 9,100
2021/02/15 1,493 1,519 1,483 1,505 8,200
2021/02/12 1,530 1,530 1,480 1,500 14,200
2021/02/10 1,493 1,554 1,492 1,533 27,900
2021/02/09 1,495 1,505 1,480 1,482 8,900
2021/02/08 1,491 1,515 1,490 1,495 14,800
2021/02/05 1,509 1,539 1,507 1,520 11,200
2021/02/04 1,510 1,526 1,510 1,517 4,800
2021/02/03 1,488 1,530 1,488 1,513 8,400
2021/02/02 1,488 1,488 1,469 1,485 1,600
2021/02/01 1,478 1,486 1,458 1,476 5,600
2021/01/29 1,484 1,494 1,470 1,470 5,800
2021/01/28 1,476 1,485 1,476 1,479 6,500
2021/01/27 1,490 1,507 1,490 1,500 4,200
2021/01/26 1,512 1,515 1,495 1,498 12,600
2021/01/25 1,525 1,525 1,506 1,520 8,400
2021/01/22 1,538 1,545 1,529 1,530 12,400
2021/01/21 1,535 1,558 1,535 1,538 6,400
2021/01/20 1,545 1,559 1,525 1,531 5,800
2021/01/19 1,536 1,570 1,527 1,545 19,800
2021/01/18 1,514 1,561 1,511 1,536 15,000
2021/01/15 1,534 1,534 1,502 1,514 9,200
2021/01/14 1,520 1,540 1,503 1,505 13,600
2021/01/13 1,515 1,546 1,515 1,544 11,100
2021/01/12 1,510 1,554 1,488 1,530 26,500
2021/01/08 1,510 1,529 1,510 1,511 5,900
2021/01/07 1,493 1,536 1,492 1,511 14,200
2021/01/06 1,515 1,518 1,494 1,500 7,000
2021/01/05 1,542 1,542 1,499 1,515 8,200
2021/01/04 1,530 1,541 1,500 1,536 9,100

このページの先頭へ