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 |
---|---|---|---|---|---|
2022/12/30 | 658 | 688 | 655 | 688 | 16,200 |
2022/12/29 | 656 | 674 | 656 | 658 | 16,200 |
2022/12/28 | 660 | 681 | 659 | 659 | 17,800 |
2022/12/27 | 654 | 671 | 648 | 662 | 34,100 |
2022/12/26 | 754 | 754 | 657 | 663 | 279,600 |
2022/12/23 | 650 | 654 | 640 | 654 | 2,200 |
2022/12/22 | 644 | 655 | 640 | 652 | 2,500 |
2022/12/21 | 653 | 656 | 628 | 644 | 11,400 |
2022/12/20 | 679 | 679 | 646 | 655 | 7,400 |
2022/12/19 | 681 | 685 | 674 | 680 | 2,500 |
2022/12/16 | 685 | 685 | 674 | 674 | 2,600 |
2022/12/15 | 689 | 691 | 681 | 690 | 9,000 |
2022/12/14 | 687 | 710 | 687 | 690 | 4,500 |
2022/12/13 | 695 | 695 | 686 | 689 | 2,100 |
2022/12/12 | 694 | 697 | 690 | 695 | 3,700 |
2022/12/09 | 716 | 716 | 696 | 704 | 5,400 |
2022/12/08 | 697 | 704 | 697 | 701 | 600 |
2022/12/07 | 702 | 707 | 695 | 702 | 2,900 |
2022/12/06 | 696 | 710 | 695 | 702 | 3,400 |
2022/12/05 | 703 | 708 | 702 | 706 | 1,200 |
2022/12/02 | 711 | 712 | 706 | 706 | 3,500 |
2022/12/01 | 715 | 715 | 708 | 712 | 1,200 |
2022/11/30 | 715 | 715 | 710 | 711 | 3,200 |
2022/11/29 | 707 | 715 | 707 | 715 | 7,600 |
2022/11/28 | 712 | 719 | 707 | 719 | 7,600 |
2022/11/25 | 719 | 721 | 712 | 712 | 2,700 |
2022/11/24 | 715 | 726 | 710 | 726 | 15,800 |
2022/11/22 | 710 | 715 | 710 | 715 | 3,500 |
2022/11/21 | 711 | 713 | 700 | 710 | 5,700 |
2022/11/18 | 712 | 712 | 702 | 711 | 1,400 |
2022/11/17 | 705 | 712 | 690 | 712 | 10,000 |
2022/11/16 | 694 | 706 | 694 | 706 | 1,100 |
2022/11/15 | 707 | 707 | 693 | 693 | 2,300 |
2022/11/14 | 710 | 717 | 710 | 715 | 5,500 |
2022/11/11 | 726 | 726 | 704 | 710 | 3,500 |
2022/11/10 | 711 | 711 | 708 | 708 | 1,100 |
2022/11/09 | 712 | 718 | 712 | 716 | 3,300 |
2022/11/08 | 722 | 722 | 715 | 715 | 700 |
2022/11/07 | 714 | 728 | 714 | 718 | 1,100 |
2022/11/04 | 711 | 739 | 711 | 739 | 2,900 |
2022/11/02 | 727 | 727 | 724 | 725 | 1,300 |
2022/11/01 | 718 | 727 | 718 | 722 | 2,100 |
2022/10/31 | 716 | 720 | 710 | 720 | 2,100 |
2022/10/28 | 739 | 739 | 723 | 723 | 2,000 |
2022/10/27 | 723 | 744 | 721 | 732 | 3,300 |
2022/10/26 | 720 | 724 | 714 | 723 | 3,100 |
2022/10/25 | 700 | 721 | 700 | 721 | 2,700 |
2022/10/24 | 704 | 704 | 698 | 698 | 1,400 |
2022/10/21 | 708 | 709 | 708 | 708 | 900 |
2022/10/20 | 714 | 716 | 712 | 712 | 1,100 |
2022/10/19 | 709 | 717 | 709 | 714 | 1,900 |
2022/10/18 | 712 | 721 | 710 | 714 | 2,300 |
2022/10/17 | 704 | 712 | 704 | 712 | 700 |
2022/10/14 | 703 | 705 | 699 | 704 | 1,300 |
2022/10/13 | 712 | 712 | 698 | 698 | 1,000 |
2022/10/12 | 698 | 708 | 698 | 701 | 300 |
2022/10/11 | 709 | 709 | 702 | 702 | 500 |
2022/10/07 | 708 | 712 | 708 | 712 | 200 |
2022/10/06 | 718 | 718 | 708 | 714 | 1,100 |
2022/10/05 | 716 | 729 | 706 | 714 | 1,800 |
2022/10/04 | 714 | 730 | 699 | 728 | 2,200 |
2022/10/03 | 704 | 704 | 696 | 696 | 1,600 |
2022/09/30 | 710 | 715 | 691 | 706 | 4,700 |
2022/09/29 | 718 | 720 | 685 | 710 | 6,100 |
2022/09/28 | 707 | 718 | 700 | 718 | 2,400 |
2022/09/27 | 695 | 719 | 695 | 716 | 6,800 |
2022/09/26 | 701 | 706 | 691 | 700 | 1,700 |
2022/09/22 | 688 | 703 | 688 | 691 | 1,900 |
2022/09/21 | 703 | 703 | 696 | 696 | 1,500 |
2022/09/20 | 695 | 707 | 695 | 699 | 3,000 |
2022/09/16 | 695 | 707 | 690 | 697 | 3,600 |
2022/09/15 | 693 | 703 | 686 | 702 | 3,200 |
2022/09/14 | 690 | 690 | 681 | 683 | 5,400 |
2022/09/13 | 693 | 698 | 692 | 697 | 1,300 |
2022/09/12 | 690 | 710 | 690 | 694 | 9,200 |
2022/09/09 | 727 | 727 | 689 | 694 | 6,400 |
2022/09/08 | 698 | 708 | 698 | 700 | 1,400 |
2022/09/07 | 702 | 705 | 698 | 698 | 3,400 |
2022/09/06 | 707 | 717 | 707 | 717 | 700 |
2022/09/05 | 710 | 715 | 707 | 707 | 1,800 |
2022/09/02 | 739 | 739 | 710 | 710 | 1,600 |
2022/09/01 | 706 | 737 | 706 | 733 | 2,600 |
2022/08/31 | 738 | 738 | 716 | 716 | 900 |
2022/08/30 | 709 | 734 | 709 | 733 | 900 |
2022/08/29 | 719 | 737 | 709 | 709 | 3,100 |
2022/08/26 | 735 | 735 | 715 | 719 | 3,300 |
2022/08/25 | 740 | 740 | 733 | 735 | 400 |
2022/08/24 | 732 | 741 | 720 | 735 | 4,900 |
2022/08/23 | 742 | 744 | 721 | 731 | 4,000 |
2022/08/22 | 740 | 750 | 736 | 743 | 4,300 |
2022/08/19 | 720 | 741 | 720 | 733 | 3,000 |
2022/08/18 | 721 | 738 | 720 | 720 | 3,300 |
2022/08/17 | 730 | 739 | 728 | 736 | 2,200 |
2022/08/16 | 718 | 731 | 718 | 730 | 2,700 |
2022/08/15 | 710 | 735 | 710 | 720 | 2,500 |
2022/08/12 | 725 | 725 | 700 | 710 | 2,300 |
2022/08/10 | 705 | 734 | 705 | 725 | 1,900 |
2022/08/09 | 711 | 720 | 697 | 708 | 3,700 |
2022/08/08 | 698 | 719 | 698 | 711 | 9,700 |
2022/08/05 | 740 | 775 | 740 | 743 | 6,900 |
2022/08/04 | 748 | 748 | 738 | 744 | 1,500 |
2022/08/03 | 750 | 758 | 725 | 738 | 7,800 |
2022/08/02 | 751 | 762 | 751 | 754 | 1,000 |
2022/08/01 | 756 | 768 | 750 | 750 | 3,400 |
2022/07/29 | 766 | 767 | 747 | 756 | 7,200 |
2022/07/28 | 766 | 770 | 766 | 770 | 600 |
2022/07/27 | 778 | 779 | 765 | 767 | 2,300 |
2022/07/26 | 795 | 795 | 774 | 790 | 3,600 |
2022/07/25 | 770 | 793 | 770 | 786 | 6,900 |
2022/07/22 | 766 | 786 | 765 | 770 | 5,500 |
2022/07/21 | 740 | 775 | 738 | 765 | 6,700 |
2022/07/20 | 730 | 753 | 730 | 752 | 6,800 |
2022/07/19 | 732 | 732 | 726 | 727 | 1,400 |
2022/07/15 | 727 | 735 | 725 | 727 | 1,800 |
2022/07/14 | 727 | 733 | 727 | 732 | 1,600 |
2022/07/13 | 724 | 736 | 722 | 723 | 2,100 |
2022/07/12 | 730 | 736 | 724 | 724 | 2,600 |
2022/07/11 | 730 | 736 | 723 | 730 | 2,400 |
2022/07/08 | 734 | 743 | 710 | 729 | 9,200 |
2022/07/07 | 737 | 755 | 737 | 738 | 3,200 |
2022/07/06 | 748 | 748 | 731 | 737 | 2,300 |
2022/07/05 | 741 | 749 | 729 | 747 | 6,200 |
2022/07/04 | 765 | 765 | 737 | 744 | 3,100 |
2022/07/01 | 762 | 771 | 743 | 745 | 2,400 |
2022/06/30 | 771 | 784 | 762 | 762 | 2,800 |
2022/06/29 | 755 | 770 | 752 | 770 | 4,700 |
2022/06/28 | 767 | 775 | 767 | 770 | 3,300 |
2022/06/27 | 750 | 775 | 750 | 767 | 3,700 |
2022/06/24 | 737 | 751 | 737 | 749 | 1,900 |
2022/06/23 | 739 | 746 | 737 | 740 | 700 |
2022/06/22 | 758 | 758 | 739 | 739 | 2,800 |
2022/06/21 | 752 | 760 | 739 | 758 | 3,000 |
2022/06/20 | 774 | 774 | 727 | 739 | 6,000 |
2022/06/17 | 750 | 764 | 738 | 764 | 5,900 |
2022/06/16 | 786 | 792 | 766 | 766 | 2,400 |
2022/06/15 | 821 | 821 | 781 | 786 | 6,900 |
2022/06/14 | 786 | 844 | 735 | 794 | 31,700 |
2022/06/13 | 796 | 800 | 779 | 787 | 9,500 |
2022/06/10 | 805 | 808 | 793 | 796 | 6,800 |
2022/06/09 | 805 | 826 | 803 | 816 | 10,400 |
2022/06/08 | 808 | 818 | 781 | 803 | 9,400 |
2022/06/07 | 816 | 828 | 804 | 806 | 6,500 |
2022/06/06 | 827 | 835 | 803 | 816 | 10,700 |
2022/06/03 | 777 | 844 | 767 | 827 | 10,200 |
2022/06/02 | 762 | 817 | 758 | 786 | 12,000 |
2022/06/01 | 739 | 758 | 739 | 747 | 2,700 |
2022/05/31 | 724 | 750 | 722 | 750 | 5,800 |
2022/05/30 | 725 | 730 | 720 | 721 | 6,700 |
2022/05/27 | 728 | 745 | 717 | 724 | 2,700 |
2022/05/26 | 712 | 733 | 712 | 726 | 1,700 |
2022/05/25 | 721 | 737 | 710 | 712 | 3,100 |
2022/05/24 | 727 | 727 | 716 | 721 | 3,600 |
2022/05/23 | 744 | 747 | 713 | 727 | 4,300 |
2022/05/20 | 720 | 755 | 720 | 747 | 4,400 |
2022/05/19 | 723 | 739 | 716 | 728 | 5,200 |
2022/05/18 | 784 | 815 | 753 | 753 | 11,400 |
2022/05/17 | 809 | 835 | 754 | 754 | 13,000 |
2022/05/16 | 776 | 815 | 761 | 810 | 20,200 |
2022/05/13 | 751 | 770 | 750 | 761 | 7,900 |
2022/05/12 | 754 | 767 | 750 | 753 | 9,300 |
2022/05/11 | 714 | 791 | 696 | 769 | 21,200 |
2022/05/10 | 704 | 713 | 686 | 695 | 5,300 |
2022/05/09 | 732 | 734 | 713 | 713 | 4,200 |
2022/05/06 | 726 | 748 | 705 | 732 | 9,500 |
2022/05/02 | 720 | 730 | 704 | 706 | 7,500 |
2022/04/28 | 663 | 693 | 663 | 681 | 3,200 |
2022/04/27 | 655 | 688 | 647 | 671 | 8,100 |
2022/04/26 | 649 | 660 | 649 | 656 | 3,100 |
2022/04/25 | 644 | 658 | 644 | 651 | 4,200 |
2022/04/22 | 658 | 675 | 650 | 661 | 5,000 |
2022/04/21 | 661 | 678 | 661 | 671 | 3,200 |
2022/04/20 | 656 | 667 | 652 | 667 | 3,300 |
2022/04/19 | 667 | 667 | 654 | 655 | 2,800 |
2022/04/18 | 671 | 671 | 658 | 667 | 2,100 |
2022/04/15 | 667 | 676 | 663 | 671 | 1,500 |
2022/04/14 | 670 | 690 | 669 | 677 | 5,000 |
2022/04/13 | 655 | 668 | 655 | 660 | 1,900 |
2022/04/12 | 667 | 680 | 654 | 654 | 3,000 |
2022/04/11 | 678 | 688 | 667 | 667 | 2,400 |
2022/04/08 | 690 | 700 | 683 | 688 | 2,300 |
2022/04/07 | 701 | 701 | 690 | 691 | 3,100 |
2022/04/06 | 710 | 710 | 697 | 710 | 1,900 |
2022/04/05 | 686 | 719 | 686 | 703 | 2,300 |
2022/04/04 | 681 | 699 | 676 | 689 | 7,800 |
2022/04/01 | 680 | 689 | 679 | 681 | 4,000 |
2022/03/31 | 676 | 690 | 659 | 680 | 5,000 |
2022/03/30 | 672 | 704 | 669 | 681 | 4,200 |
2022/03/29 | 672 | 700 | 671 | 673 | 10,700 |
2022/03/28 | 687 | 687 | 667 | 681 | 1,800 |
2022/03/25 | 681 | 687 | 677 | 687 | 3,200 |
2022/03/24 | 667 | 684 | 666 | 684 | 2,900 |
2022/03/23 | 664 | 677 | 664 | 677 | 4,000 |
2022/03/22 | 662 | 663 | 659 | 663 | 1,000 |
2022/03/18 | 660 | 672 | 649 | 663 | 4,000 |
2022/03/17 | 646 | 668 | 646 | 659 | 4,500 |
2022/03/16 | 642 | 642 | 632 | 638 | 1,400 |
2022/03/15 | 623 | 641 | 622 | 641 | 2,300 |
2022/03/14 | 642 | 642 | 626 | 628 | 1,700 |
2022/03/11 | 637 | 637 | 617 | 622 | 1,800 |
2022/03/10 | 617 | 626 | 616 | 618 | 1,700 |
2022/03/09 | 613 | 619 | 609 | 615 | 3,600 |
2022/03/08 | 630 | 632 | 613 | 613 | 2,600 |
2022/03/07 | 642 | 652 | 631 | 633 | 1,500 |
2022/03/04 | 640 | 643 | 633 | 642 | 1,700 |
2022/03/03 | 638 | 648 | 638 | 648 | 1,000 |
2022/03/02 | 654 | 655 | 645 | 648 | 3,100 |
2022/03/01 | 625 | 652 | 625 | 644 | 2,500 |
2022/02/28 | 639 | 642 | 628 | 632 | 3,100 |
2022/02/25 | 609 | 631 | 609 | 620 | 2,200 |
2022/02/24 | 626 | 627 | 610 | 610 | 4,300 |
2022/02/22 | 639 | 643 | 627 | 627 | 5,100 |
2022/02/21 | 661 | 661 | 643 | 643 | 6,700 |
2022/02/18 | 666 | 678 | 664 | 664 | 4,600 |
2022/02/17 | 671 | 677 | 668 | 669 | 3,500 |
2022/02/16 | 693 | 693 | 674 | 675 | 2,800 |
2022/02/15 | 694 | 694 | 669 | 675 | 8,900 |
2022/02/14 | 686 | 701 | 686 | 696 | 3,500 |
2022/02/10 | 726 | 726 | 705 | 707 | 1,100 |
2022/02/09 | 694 | 708 | 694 | 705 | 3,800 |
2022/02/08 | 719 | 719 | 696 | 699 | 7,500 |
2022/02/07 | 717 | 745 | 715 | 720 | 6,100 |
2022/02/04 | 726 | 770 | 726 | 762 | 8,800 |
2022/02/03 | 734 | 750 | 726 | 736 | 5,700 |
2022/02/02 | 739 | 758 | 725 | 742 | 3,200 |
2022/02/01 | 738 | 754 | 721 | 731 | 3,300 |
2022/01/31 | 711 | 723 | 711 | 723 | 2,300 |
2022/01/28 | 704 | 718 | 704 | 711 | 2,500 |
2022/01/27 | 710 | 720 | 707 | 707 | 5,900 |
2022/01/26 | 723 | 734 | 706 | 714 | 4,400 |
2022/01/25 | 726 | 732 | 720 | 723 | 2,900 |
2022/01/24 | 724 | 742 | 723 | 726 | 4,400 |
2022/01/21 | 732 | 745 | 720 | 739 | 2,600 |
2022/01/20 | 735 | 750 | 721 | 737 | 5,200 |
2022/01/19 | 753 | 757 | 740 | 740 | 5,600 |
2022/01/18 | 766 | 770 | 759 | 761 | 8,400 |
2022/01/17 | 764 | 776 | 760 | 766 | 3,000 |
2022/01/14 | 762 | 767 | 759 | 764 | 2,900 |
2022/01/13 | 776 | 776 | 762 | 772 | 1,500 |
2022/01/12 | 760 | 776 | 755 | 761 | 4,300 |
2022/01/11 | 759 | 772 | 757 | 760 | 1,100 |
2022/01/07 | 774 | 775 | 758 | 759 | 6,400 |
2022/01/06 | 780 | 795 | 775 | 778 | 3,600 |
2022/01/05 | 800 | 805 | 790 | 790 | 5,500 |
2022/01/04 | 793 | 807 | 791 | 796 | 6,500 |