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 |
---|---|---|---|---|---|
2023/12/29 | 729 | 729 | 718 | 718 | 2,200 |
2023/12/28 | 720 | 720 | 714 | 714 | 400 |
2023/12/27 | 711 | 723 | 711 | 723 | 4,300 |
2023/12/26 | 718 | 732 | 711 | 711 | 8,500 |
2023/12/25 | 727 | 727 | 718 | 727 | 7,000 |
2023/12/22 | 724 | 728 | 717 | 727 | 2,900 |
2023/12/21 | 735 | 735 | 724 | 724 | 200 |
2023/12/20 | 725 | 737 | 724 | 737 | 2,900 |
2023/12/19 | 721 | 727 | 718 | 725 | 3,100 |
2023/12/18 | 735 | 738 | 721 | 728 | 4,000 |
2023/12/15 | 728 | 737 | 726 | 735 | 400 |
2023/12/14 | 726 | 739 | 725 | 732 | 1,800 |
2023/12/13 | 729 | 732 | 725 | 732 | 500 |
2023/12/12 | 730 | 739 | 725 | 729 | 3,100 |
2023/12/11 | 729 | 738 | 729 | 729 | 1,700 |
2023/12/08 | 728 | 733 | 728 | 729 | 800 |
2023/12/07 | 729 | 775 | 728 | 728 | 6,900 |
2023/12/06 | 729 | 735 | 728 | 733 | 3,600 |
2023/12/05 | 735 | 743 | 733 | 733 | 1,100 |
2023/12/04 | 767 | 767 | 735 | 745 | 7,900 |
2023/12/01 | 762 | 768 | 756 | 764 | 2,900 |
2023/11/30 | 776 | 785 | 766 | 772 | 4,800 |
2023/11/29 | 781 | 781 | 771 | 775 | 1,900 |
2023/11/28 | 784 | 788 | 770 | 781 | 7,500 |
2023/11/27 | 773 | 774 | 751 | 767 | 3,000 |
2023/11/24 | 749 | 778 | 746 | 768 | 5,900 |
2023/11/22 | 750 | 750 | 749 | 749 | 400 |
2023/11/21 | 755 | 755 | 755 | 755 | 200 |
2023/11/20 | 755 | 755 | 744 | 755 | 1,100 |
2023/11/17 | 744 | 755 | 744 | 755 | 1,100 |
2023/11/16 | 755 | 755 | 745 | 747 | 2,600 |
2023/11/15 | 760 | 760 | 747 | 755 | 2,100 |
2023/11/14 | 745 | 759 | 743 | 759 | 1,500 |
2023/11/13 | 755 | 765 | 745 | 745 | 3,100 |
2023/11/10 | 758 | 758 | 735 | 752 | 7,000 |
2023/11/09 | 780 | 780 | 753 | 753 | 3,700 |
2023/11/08 | 777 | 777 | 753 | 765 | 6,300 |
2023/11/07 | 815 | 825 | 762 | 785 | 57,900 |
2023/11/06 | 726 | 863 | 726 | 807 | 282,200 |
2023/11/02 | 703 | 730 | 702 | 713 | 3,800 |
2023/11/01 | 698 | 701 | 693 | 693 | 900 |
2023/10/31 | 684 | 699 | 684 | 684 | 1,600 |
2023/10/30 | 688 | 695 | 688 | 688 | 700 |
2023/10/27 | 690 | 691 | 687 | 688 | 2,200 |
2023/10/26 | 705 | 705 | 690 | 690 | 900 |
2023/10/25 | 688 | 700 | 687 | 700 | 1,500 |
2023/10/24 | 701 | 701 | 675 | 686 | 4,100 |
2023/10/23 | 704 | 704 | 701 | 701 | 400 |
2023/10/20 | 714 | 719 | 700 | 713 | 3,000 |
2023/10/19 | 725 | 725 | 709 | 722 | 1,000 |
2023/10/18 | 726 | 726 | 726 | 726 | 100 |
2023/10/17 | 719 | 734 | 712 | 713 | 4,500 |
2023/10/16 | 720 | 725 | 711 | 711 | 2,200 |
2023/10/13 | 722 | 733 | 721 | 730 | 1,500 |
2023/10/12 | 729 | 736 | 727 | 727 | 600 |
2023/10/11 | 730 | 735 | 723 | 735 | 3,000 |
2023/10/10 | 730 | 740 | 729 | 730 | 4,400 |
2023/10/06 | 738 | 753 | 738 | 753 | 400 |
2023/10/05 | 739 | 752 | 736 | 738 | 1,200 |
2023/10/04 | 761 | 761 | 723 | 733 | 8,900 |
2023/10/03 | 811 | 811 | 762 | 785 | 5,400 |
2023/10/02 | 806 | 806 | 790 | 797 | 5,200 |
2023/09/29 | 782 | 782 | 776 | 776 | 900 |
2023/09/28 | 776 | 776 | 776 | 776 | 100 |
2023/09/27 | 790 | 790 | 776 | 784 | 7,000 |
2023/09/26 | 799 | 807 | 786 | 799 | 7,900 |
2023/09/25 | 786 | 792 | 784 | 792 | 2,800 |
2023/09/22 | 765 | 786 | 765 | 786 | 4,700 |
2023/09/21 | 804 | 804 | 756 | 790 | 11,100 |
2023/09/20 | 785 | 800 | 785 | 800 | 4,800 |
2023/09/19 | 773 | 780 | 760 | 780 | 4,100 |
2023/09/15 | 783 | 783 | 763 | 774 | 1,900 |
2023/09/14 | 791 | 791 | 767 | 785 | 1,600 |
2023/09/13 | 765 | 793 | 757 | 781 | 2,600 |
2023/09/12 | 747 | 777 | 745 | 773 | 6,200 |
2023/09/11 | 790 | 790 | 745 | 757 | 13,200 |
2023/09/08 | 787 | 802 | 787 | 790 | 8,800 |
2023/09/07 | 773 | 790 | 763 | 790 | 8,400 |
2023/09/06 | 756 | 784 | 738 | 784 | 13,100 |
2023/09/05 | 765 | 770 | 741 | 741 | 10,800 |
2023/09/04 | 813 | 813 | 765 | 765 | 22,500 |
2023/09/01 | 753 | 884 | 753 | 812 | 124,800 |
2023/08/31 | 743 | 748 | 743 | 748 | 5,100 |
2023/08/30 | 737 | 738 | 736 | 736 | 800 |
2023/08/29 | 726 | 748 | 726 | 735 | 12,500 |
2023/08/28 | 730 | 730 | 725 | 726 | 900 |
2023/08/25 | 726 | 737 | 716 | 726 | 5,000 |
2023/08/24 | 725 | 736 | 721 | 721 | 3,500 |
2023/08/23 | 715 | 728 | 715 | 725 | 1,800 |
2023/08/22 | 712 | 714 | 710 | 714 | 4,000 |
2023/08/21 | 725 | 725 | 707 | 711 | 5,400 |
2023/08/18 | 706 | 729 | 706 | 728 | 4,300 |
2023/08/17 | 699 | 708 | 699 | 706 | 3,000 |
2023/08/16 | 697 | 706 | 697 | 706 | 1,400 |
2023/08/15 | 708 | 708 | 695 | 698 | 2,200 |
2023/08/14 | 710 | 714 | 691 | 714 | 16,600 |
2023/08/10 | 709 | 713 | 708 | 710 | 2,200 |
2023/08/09 | 705 | 712 | 705 | 709 | 3,500 |
2023/08/08 | 727 | 727 | 707 | 710 | 6,900 |
2023/08/07 | 743 | 752 | 723 | 724 | 11,800 |
2023/08/04 | 713 | 750 | 713 | 743 | 17,300 |
2023/08/03 | 715 | 720 | 713 | 713 | 5,400 |
2023/08/02 | 714 | 720 | 708 | 715 | 3,000 |
2023/08/01 | 719 | 726 | 715 | 723 | 2,500 |
2023/07/31 | 716 | 721 | 716 | 719 | 2,700 |
2023/07/28 | 718 | 727 | 718 | 720 | 3,000 |
2023/07/27 | 717 | 720 | 712 | 716 | 3,500 |
2023/07/26 | 721 | 722 | 717 | 717 | 3,100 |
2023/07/25 | 723 | 727 | 720 | 721 | 1,500 |
2023/07/24 | 725 | 733 | 723 | 723 | 2,400 |
2023/07/21 | 723 | 725 | 715 | 725 | 3,500 |
2023/07/20 | 723 | 723 | 714 | 723 | 3,100 |
2023/07/19 | 738 | 739 | 705 | 716 | 20,800 |
2023/07/18 | 744 | 749 | 736 | 738 | 10,600 |
2023/07/14 | 746 | 750 | 745 | 746 | 3,400 |
2023/07/13 | 749 | 752 | 743 | 745 | 8,000 |
2023/07/12 | 761 | 761 | 742 | 752 | 4,300 |
2023/07/11 | 746 | 763 | 743 | 754 | 3,600 |
2023/07/10 | 752 | 752 | 741 | 744 | 30,700 |
2023/07/07 | 750 | 764 | 743 | 758 | 6,400 |
2023/07/06 | 780 | 780 | 746 | 747 | 23,500 |
2023/07/05 | 787 | 794 | 765 | 781 | 23,300 |
2023/07/04 | 774 | 802 | 771 | 797 | 50,500 |
2023/07/03 | 763 | 775 | 745 | 764 | 29,900 |
2023/06/30 | 780 | 780 | 762 | 765 | 27,400 |
2023/06/29 | 786 | 802 | 754 | 780 | 105,200 |
2023/06/28 | 800 | 808 | 767 | 776 | 202,100 |
2023/06/27 | 952 | 1,060 | 787 | 788 | 1,821,000 |
2023/06/26 | 818 | 923 | 750 | 923 | 1,141,900 |
2023/06/23 | 773 | 773 | 773 | 773 | 13,800 |
2023/06/22 | 684 | 686 | 669 | 673 | 3,200 |
2023/06/21 | 692 | 693 | 684 | 684 | 1,700 |
2023/06/20 | 686 | 695 | 678 | 695 | 2,600 |
2023/06/19 | 671 | 689 | 670 | 675 | 6,900 |
2023/06/16 | 676 | 677 | 670 | 670 | 4,000 |
2023/06/15 | 672 | 677 | 669 | 677 | 900 |
2023/06/14 | 677 | 677 | 670 | 672 | 1,300 |
2023/06/13 | 671 | 680 | 665 | 680 | 3,200 |
2023/06/12 | 671 | 679 | 665 | 674 | 2,100 |
2023/06/09 | 662 | 675 | 652 | 671 | 3,600 |
2023/06/08 | 677 | 698 | 660 | 662 | 6,100 |
2023/06/07 | 666 | 676 | 664 | 676 | 2,400 |
2023/06/06 | 664 | 670 | 662 | 670 | 2,000 |
2023/06/05 | 652 | 663 | 651 | 660 | 2,600 |
2023/06/02 | 660 | 660 | 658 | 658 | 500 |
2023/06/01 | 651 | 656 | 649 | 655 | 1,500 |
2023/05/31 | 648 | 662 | 648 | 657 | 1,600 |
2023/05/30 | 648 | 652 | 644 | 651 | 2,400 |
2023/05/29 | 654 | 663 | 643 | 653 | 1,800 |
2023/05/26 | 653 | 662 | 653 | 654 | 900 |
2023/05/25 | 659 | 662 | 652 | 652 | 1,000 |
2023/05/24 | 650 | 659 | 650 | 659 | 700 |
2023/05/23 | 659 | 661 | 650 | 650 | 3,500 |
2023/05/22 | 649 | 654 | 647 | 647 | 2,300 |
2023/05/19 | 645 | 653 | 641 | 643 | 2,600 |
2023/05/18 | 645 | 655 | 643 | 645 | 5,500 |
2023/05/17 | 650 | 660 | 650 | 655 | 1,200 |
2023/05/16 | 661 | 661 | 648 | 648 | 2,000 |
2023/05/15 | 666 | 668 | 640 | 665 | 9,800 |
2023/05/12 | 668 | 686 | 667 | 686 | 1,900 |
2023/05/11 | 668 | 668 | 668 | 668 | 300 |
2023/05/10 | 680 | 680 | 666 | 670 | 3,700 |
2023/05/09 | 681 | 688 | 680 | 680 | 1,200 |
2023/05/08 | 679 | 685 | 678 | 678 | 1,100 |
2023/05/02 | 677 | 684 | 671 | 684 | 6,600 |
2023/05/01 | 677 | 678 | 675 | 675 | 900 |
2023/04/28 | 683 | 683 | 675 | 675 | 1,900 |
2023/04/27 | 676 | 680 | 676 | 680 | 800 |
2023/04/26 | 673 | 677 | 664 | 675 | 1,500 |
2023/04/25 | 662 | 674 | 662 | 670 | 1,200 |
2023/04/24 | 664 | 677 | 662 | 662 | 3,000 |
2023/04/21 | 669 | 677 | 669 | 669 | 1,600 |
2023/04/20 | 665 | 679 | 665 | 677 | 2,100 |
2023/04/19 | 665 | 670 | 664 | 664 | 1,800 |
2023/04/18 | 667 | 678 | 666 | 670 | 2,300 |
2023/04/17 | 679 | 679 | 667 | 669 | 4,600 |
2023/04/14 | 683 | 695 | 683 | 684 | 2,000 |
2023/04/13 | 687 | 700 | 687 | 693 | 2,700 |
2023/04/12 | 699 | 699 | 686 | 687 | 2,600 |
2023/04/11 | 681 | 695 | 681 | 695 | 1,100 |
2023/04/10 | 696 | 696 | 685 | 686 | 500 |
2023/04/07 | 708 | 708 | 694 | 694 | 1,100 |
2023/04/06 | 704 | 707 | 694 | 707 | 1,400 |
2023/04/05 | 701 | 714 | 688 | 714 | 6,100 |
2023/04/04 | 704 | 718 | 693 | 711 | 6,900 |
2023/04/03 | 684 | 700 | 682 | 694 | 4,700 |
2023/03/31 | 688 | 688 | 675 | 676 | 5,500 |
2023/03/30 | 706 | 706 | 676 | 676 | 17,400 |
2023/03/29 | 703 | 735 | 703 | 710 | 15,800 |
2023/03/28 | 775 | 825 | 699 | 699 | 113,200 |
2023/03/27 | 667 | 767 | 660 | 767 | 45,500 |
2023/03/24 | 675 | 675 | 655 | 667 | 3,300 |
2023/03/23 | 654 | 672 | 654 | 672 | 1,500 |
2023/03/22 | 648 | 658 | 648 | 655 | 2,100 |
2023/03/20 | 665 | 685 | 640 | 658 | 12,800 |
2023/03/17 | 657 | 660 | 647 | 655 | 4,300 |
2023/03/16 | 685 | 685 | 628 | 662 | 23,800 |
2023/03/15 | 712 | 712 | 697 | 702 | 4,100 |
2023/03/14 | 702 | 713 | 701 | 713 | 4,900 |
2023/03/13 | 707 | 712 | 699 | 712 | 5,400 |
2023/03/10 | 720 | 720 | 706 | 708 | 4,600 |
2023/03/09 | 721 | 723 | 716 | 722 | 2,600 |
2023/03/08 | 712 | 721 | 707 | 721 | 3,300 |
2023/03/07 | 717 | 717 | 703 | 711 | 2,400 |
2023/03/06 | 706 | 720 | 694 | 720 | 4,900 |
2023/03/03 | 705 | 711 | 705 | 711 | 1,300 |
2023/03/02 | 713 | 713 | 703 | 710 | 700 |
2023/03/01 | 705 | 714 | 693 | 709 | 4,900 |
2023/02/28 | 697 | 703 | 694 | 703 | 3,800 |
2023/02/27 | 699 | 699 | 692 | 693 | 1,900 |
2023/02/24 | 708 | 714 | 696 | 699 | 4,700 |
2023/02/22 | 699 | 706 | 699 | 703 | 3,100 |
2023/02/21 | 722 | 722 | 708 | 708 | 3,300 |
2023/02/20 | 727 | 729 | 716 | 722 | 1,700 |
2023/02/17 | 702 | 747 | 702 | 729 | 14,200 |
2023/02/16 | 679 | 745 | 679 | 700 | 25,400 |
2023/02/15 | 678 | 687 | 678 | 681 | 1,600 |
2023/02/14 | 682 | 689 | 679 | 681 | 1,900 |
2023/02/13 | 681 | 681 | 676 | 680 | 2,300 |
2023/02/10 | 688 | 700 | 685 | 686 | 4,100 |
2023/02/09 | 690 | 690 | 685 | 688 | 1,700 |
2023/02/08 | 698 | 698 | 684 | 697 | 2,200 |
2023/02/07 | 694 | 698 | 685 | 697 | 4,100 |
2023/02/06 | 690 | 704 | 675 | 684 | 7,300 |
2023/02/03 | 720 | 731 | 700 | 700 | 8,000 |
2023/02/02 | 728 | 742 | 721 | 735 | 3,100 |
2023/02/01 | 740 | 749 | 729 | 729 | 4,100 |
2023/01/31 | 748 | 753 | 740 | 740 | 1,400 |
2023/01/30 | 755 | 755 | 727 | 748 | 11,000 |
2023/01/27 | 739 | 757 | 739 | 756 | 1,700 |
2023/01/26 | 733 | 757 | 733 | 739 | 3,100 |
2023/01/25 | 742 | 742 | 729 | 732 | 1,800 |
2023/01/24 | 763 | 763 | 723 | 730 | 5,000 |
2023/01/23 | 738 | 770 | 727 | 755 | 7,600 |
2023/01/20 | 727 | 743 | 721 | 742 | 1,600 |
2023/01/19 | 719 | 739 | 709 | 729 | 3,800 |
2023/01/18 | 711 | 724 | 705 | 724 | 5,700 |
2023/01/17 | 739 | 739 | 694 | 708 | 5,800 |
2023/01/16 | 728 | 752 | 715 | 739 | 12,000 |
2023/01/13 | 698 | 740 | 681 | 728 | 35,800 |
2023/01/12 | 676 | 710 | 674 | 698 | 13,300 |
2023/01/11 | 669 | 676 | 660 | 676 | 5,300 |
2023/01/10 | 671 | 671 | 660 | 666 | 2,600 |
2023/01/06 | 661 | 666 | 650 | 666 | 4,800 |
2023/01/05 | 692 | 692 | 662 | 662 | 5,100 |
2023/01/04 | 682 | 685 | 678 | 685 | 5,300 |