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 |
|---|---|---|---|---|---|
| 2024/10/04 | 757 | 760 | 745 | 758 | 1,700 |
| 2024/10/03 | 748 | 759 | 748 | 757 | 700 |
| 2024/10/02 | 737 | 738 | 737 | 738 | 1,400 |
| 2024/10/01 | 743 | 750 | 743 | 749 | 1,800 |
| 2024/09/30 | 732 | 750 | 729 | 743 | 1,500 |
| 2024/09/27 | 745 | 762 | 721 | 762 | 2,700 |
| 2024/09/26 | 762 | 764 | 750 | 750 | 2,000 |
| 2024/09/25 | 740 | 750 | 739 | 750 | 2,000 |
| 2024/09/24 | 731 | 745 | 731 | 740 | 1,100 |
| 2024/09/20 | 760 | 760 | 746 | 746 | 3,100 |
| 2024/09/19 | 744 | 763 | 730 | 763 | 3,000 |
| 2024/09/18 | 723 | 745 | 723 | 745 | 1,600 |
| 2024/09/17 | 741 | 750 | 722 | 722 | 2,700 |
| 2024/09/13 | 750 | 751 | 736 | 741 | 2,200 |
| 2024/09/12 | 737 | 750 | 737 | 750 | 1,000 |
| 2024/09/11 | 725 | 725 | 719 | 719 | 1,300 |
| 2024/09/10 | 737 | 737 | 737 | 737 | 300 |
| 2024/09/09 | 706 | 725 | 706 | 724 | 2,600 |
| 2024/09/06 | 732 | 732 | 732 | 732 | 200 |
| 2024/09/05 | 748 | 748 | 737 | 737 | 1,500 |
| 2024/09/04 | 735 | 750 | 728 | 750 | 3,100 |
| 2024/09/03 | 726 | 738 | 726 | 738 | 2,100 |
| 2024/09/02 | 718 | 726 | 707 | 726 | 2,200 |
| 2024/08/30 | 710 | 723 | 710 | 723 | 400 |
| 2024/08/29 | 708 | 708 | 707 | 707 | 900 |
| 2024/08/28 | 703 | 708 | 701 | 708 | 2,300 |
| 2024/08/27 | 702 | 703 | 702 | 703 | 300 |
| 2024/08/26 | 722 | 722 | 701 | 701 | 3,300 |
| 2024/08/23 | 711 | 715 | 711 | 715 | 200 |
| 2024/08/22 | 713 | 714 | 713 | 714 | 500 |
| 2024/08/21 | 723 | 723 | 708 | 711 | 1,700 |
| 2024/08/20 | 705 | 727 | 705 | 723 | 3,800 |
| 2024/08/19 | 683 | 700 | 683 | 695 | 3,800 |
| 2024/08/16 | 680 | 710 | 680 | 680 | 12,700 |
| 2024/08/15 | 660 | 675 | 660 | 675 | 1,500 |
| 2024/08/14 | 644 | 657 | 644 | 657 | 2,500 |
| 2024/08/13 | 620 | 639 | 620 | 639 | 8,000 |
| 2024/08/09 | 604 | 619 | 597 | 612 | 5,500 |
| 2024/08/08 | 562 | 600 | 562 | 584 | 6,900 |
| 2024/08/07 | 562 | 583 | 524 | 569 | 14,700 |
| 2024/08/06 | 574 | 594 | 552 | 574 | 16,600 |
| 2024/08/05 | 615 | 632 | 552 | 552 | 54,700 |
| 2024/08/02 | 702 | 702 | 646 | 652 | 19,300 |
| 2024/08/01 | 735 | 736 | 714 | 716 | 8,400 |
| 2024/07/31 | 748 | 749 | 736 | 747 | 2,200 |
| 2024/07/30 | 746 | 749 | 738 | 749 | 700 |
| 2024/07/29 | 730 | 746 | 730 | 746 | 3,100 |
| 2024/07/26 | 743 | 743 | 724 | 735 | 4,800 |
| 2024/07/25 | 746 | 749 | 720 | 732 | 11,100 |
| 2024/07/24 | 751 | 757 | 746 | 746 | 2,500 |
| 2024/07/23 | 760 | 760 | 739 | 755 | 11,600 |
| 2024/07/22 | 787 | 788 | 764 | 764 | 6,500 |
| 2024/07/19 | 773 | 808 | 773 | 787 | 12,100 |
| 2024/07/18 | 766 | 800 | 766 | 774 | 15,500 |
| 2024/07/17 | 760 | 772 | 760 | 772 | 8,700 |
| 2024/07/16 | 749 | 757 | 746 | 757 | 5,600 |
| 2024/07/12 | 731 | 754 | 731 | 750 | 11,300 |
| 2024/07/11 | 731 | 740 | 730 | 734 | 3,200 |
| 2024/07/10 | 730 | 741 | 730 | 741 | 6,300 |
| 2024/07/09 | 741 | 741 | 730 | 730 | 6,200 |
| 2024/07/08 | 754 | 758 | 737 | 737 | 8,800 |
| 2024/07/05 | 757 | 760 | 745 | 758 | 4,700 |
| 2024/07/04 | 763 | 778 | 760 | 772 | 9,700 |
| 2024/07/03 | 760 | 761 | 753 | 761 | 3,800 |
| 2024/07/02 | 758 | 762 | 756 | 759 | 3,100 |
| 2024/07/01 | 744 | 765 | 744 | 755 | 12,200 |
| 2024/06/28 | 744 | 793 | 735 | 742 | 13,800 |
| 2024/06/27 | 737 | 741 | 737 | 741 | 900 |
| 2024/06/26 | 742 | 743 | 739 | 743 | 3,800 |
| 2024/06/25 | 743 | 743 | 735 | 742 | 2,800 |
| 2024/06/24 | 740 | 744 | 722 | 738 | 5,100 |
| 2024/06/21 | 727 | 749 | 723 | 749 | 4,500 |
| 2024/06/20 | 727 | 731 | 718 | 731 | 8,100 |
| 2024/06/19 | 734 | 736 | 725 | 734 | 9,200 |
| 2024/06/18 | 718 | 731 | 718 | 727 | 2,000 |
| 2024/06/17 | 730 | 730 | 721 | 727 | 2,100 |
| 2024/06/14 | 737 | 737 | 722 | 732 | 4,200 |
| 2024/06/11 | 731 | 741 | 731 | 741 | 600 |
| 2024/06/10 | 730 | 736 | 730 | 736 | 600 |
| 2024/06/07 | 730 | 730 | 730 | 730 | 400 |
| 2024/06/06 | 728 | 744 | 728 | 728 | 1,900 |
| 2024/06/05 | 727 | 733 | 723 | 733 | 6,900 |
| 2024/06/04 | 738 | 740 | 728 | 728 | 8,600 |
| 2024/06/03 | 738 | 740 | 730 | 739 | 2,800 |
| 2024/05/31 | 745 | 745 | 738 | 738 | 600 |
| 2024/05/30 | 730 | 744 | 730 | 744 | 3,300 |
| 2024/05/29 | 755 | 755 | 739 | 745 | 2,200 |
| 2024/05/28 | 750 | 757 | 733 | 755 | 2,700 |
| 2024/05/27 | 758 | 758 | 746 | 746 | 1,200 |
| 2024/05/24 | 747 | 760 | 746 | 757 | 2,100 |
| 2024/05/23 | 752 | 752 | 747 | 747 | 200 |
| 2024/05/22 | 745 | 751 | 745 | 751 | 400 |
| 2024/05/21 | 751 | 752 | 740 | 747 | 4,300 |
| 2024/05/20 | 740 | 751 | 740 | 751 | 3,200 |
| 2024/05/17 | 736 | 762 | 721 | 749 | 15,200 |
| 2024/05/16 | 735 | 752 | 712 | 737 | 13,800 |
| 2024/05/15 | 766 | 777 | 721 | 721 | 11,400 |
| 2024/05/14 | 778 | 778 | 765 | 765 | 3,500 |
| 2024/05/13 | 804 | 804 | 771 | 778 | 19,300 |
| 2024/05/10 | 798 | 828 | 798 | 822 | 15,800 |
| 2024/05/09 | 780 | 795 | 780 | 795 | 2,500 |
| 2024/05/08 | 790 | 797 | 781 | 782 | 3,400 |
| 2024/05/07 | 809 | 809 | 797 | 797 | 5,500 |
| 2024/05/02 | 797 | 802 | 796 | 800 | 3,200 |
| 2024/05/01 | 796 | 799 | 787 | 799 | 4,100 |
| 2024/04/30 | 785 | 799 | 775 | 799 | 2,200 |
| 2024/04/26 | 780 | 783 | 772 | 783 | 1,400 |
| 2024/04/25 | 770 | 779 | 770 | 770 | 4,900 |
| 2024/04/24 | 756 | 770 | 756 | 770 | 2,300 |
| 2024/04/23 | 759 | 780 | 748 | 755 | 3,400 |
| 2024/04/22 | 752 | 765 | 731 | 760 | 1,200 |
| 2024/04/19 | 773 | 776 | 740 | 767 | 17,700 |
| 2024/04/18 | 770 | 771 | 765 | 771 | 2,100 |
| 2024/04/17 | 767 | 772 | 766 | 768 | 2,400 |
| 2024/04/16 | 767 | 767 | 760 | 764 | 5,900 |
| 2024/04/15 | 764 | 774 | 763 | 767 | 3,600 |
| 2024/04/12 | 787 | 787 | 770 | 778 | 1,200 |
| 2024/04/11 | 769 | 787 | 769 | 787 | 2,600 |
| 2024/04/10 | 778 | 783 | 775 | 780 | 1,700 |
| 2024/04/09 | 780 | 784 | 775 | 775 | 3,800 |
| 2024/04/08 | 764 | 780 | 764 | 780 | 1,700 |
| 2024/04/05 | 762 | 776 | 762 | 767 | 1,800 |
| 2024/04/04 | 779 | 779 | 762 | 776 | 3,700 |
| 2024/04/03 | 749 | 780 | 749 | 777 | 9,800 |
| 2024/04/02 | 825 | 825 | 760 | 762 | 4,600 |
| 2024/04/01 | 821 | 821 | 815 | 815 | 700 |
| 2024/03/29 | 819 | 819 | 799 | 819 | 1,800 |
| 2024/03/28 | 793 | 821 | 793 | 820 | 700 |
| 2024/03/27 | 836 | 840 | 810 | 810 | 7,500 |
| 2024/03/26 | 809 | 832 | 809 | 825 | 10,300 |
| 2024/03/25 | 805 | 819 | 804 | 806 | 12,200 |
| 2024/03/22 | 806 | 811 | 794 | 794 | 3,600 |
| 2024/03/21 | 786 | 796 | 786 | 793 | 1,900 |
| 2024/03/19 | 772 | 821 | 768 | 784 | 28,200 |
| 2024/03/18 | 760 | 782 | 745 | 780 | 8,400 |
| 2024/03/15 | 765 | 766 | 760 | 760 | 4,900 |
| 2024/03/14 | 765 | 770 | 765 | 765 | 1,200 |
| 2024/03/13 | 765 | 772 | 755 | 755 | 6,800 |
| 2024/03/12 | 766 | 766 | 742 | 762 | 11,000 |
| 2024/03/11 | 789 | 789 | 765 | 767 | 16,600 |
| 2024/03/08 | 798 | 802 | 787 | 795 | 13,800 |
| 2024/03/07 | 834 | 838 | 801 | 802 | 19,300 |
| 2024/03/06 | 825 | 838 | 806 | 838 | 11,300 |
| 2024/03/05 | 836 | 840 | 825 | 828 | 5,500 |
| 2024/03/04 | 847 | 847 | 818 | 822 | 23,700 |
| 2024/03/01 | 836 | 845 | 832 | 837 | 11,700 |
| 2024/02/29 | 849 | 849 | 834 | 840 | 7,300 |
| 2024/02/28 | 877 | 878 | 852 | 860 | 18,200 |
| 2024/02/27 | 885 | 890 | 865 | 865 | 39,500 |
| 2024/02/26 | 938 | 944 | 855 | 898 | 258,700 |
| 2024/02/22 | 820 | 830 | 806 | 818 | 2,200 |
| 2024/02/21 | 826 | 835 | 821 | 821 | 2,100 |
| 2024/02/20 | 823 | 844 | 823 | 837 | 4,300 |
| 2024/02/19 | 812 | 820 | 802 | 820 | 4,300 |
| 2024/02/16 | 796 | 803 | 793 | 800 | 1,800 |
| 2024/02/15 | 794 | 796 | 788 | 796 | 700 |
| 2024/02/14 | 810 | 810 | 796 | 809 | 2,100 |
| 2024/02/13 | 811 | 833 | 800 | 810 | 5,000 |
| 2024/02/09 | 834 | 845 | 811 | 811 | 6,600 |
| 2024/02/08 | 828 | 875 | 820 | 834 | 23,700 |
| 2024/02/07 | 820 | 835 | 812 | 834 | 4,300 |
| 2024/02/06 | 828 | 828 | 812 | 820 | 4,800 |
| 2024/02/05 | 830 | 836 | 803 | 830 | 25,100 |
| 2024/02/02 | 791 | 838 | 791 | 838 | 16,400 |
| 2024/02/01 | 801 | 803 | 789 | 789 | 4,700 |
| 2024/01/31 | 794 | 800 | 786 | 786 | 1,700 |
| 2024/01/30 | 784 | 794 | 784 | 794 | 1,900 |
| 2024/01/29 | 778 | 789 | 778 | 784 | 1,400 |
| 2024/01/26 | 790 | 790 | 779 | 780 | 4,700 |
| 2024/01/25 | 773 | 785 | 773 | 785 | 1,800 |
| 2024/01/24 | 771 | 779 | 768 | 773 | 1,700 |
| 2024/01/23 | 771 | 776 | 771 | 774 | 500 |
| 2024/01/22 | 785 | 785 | 772 | 773 | 3,000 |
| 2024/01/19 | 773 | 773 | 763 | 773 | 4,400 |
| 2024/01/18 | 792 | 792 | 779 | 779 | 3,900 |
| 2024/01/17 | 774 | 794 | 774 | 793 | 8,700 |
| 2024/01/16 | 746 | 770 | 746 | 763 | 6,600 |
| 2024/01/15 | 730 | 746 | 730 | 741 | 3,600 |
| 2024/01/12 | 729 | 733 | 726 | 726 | 1,800 |
| 2024/01/11 | 734 | 735 | 724 | 729 | 3,100 |
| 2024/01/10 | 725 | 730 | 725 | 729 | 1,400 |
| 2024/01/09 | 721 | 724 | 719 | 724 | 1,700 |
| 2024/01/05 | 712 | 730 | 712 | 720 | 1,400 |
| 2024/01/04 | 712 | 718 | 711 | 711 | 9,200 |