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
2026/03/19 1,018 1,019 1,001 1,001 9,000
2026/03/18 1,024 1,026 1,020 1,023 3,800
2026/03/17 1,025 1,030 1,010 1,020 4,900
2026/03/16 1,040 1,041 1,005 1,027 19,000
2026/03/13 1,047 1,058 1,044 1,046 6,400
2026/03/12 1,082 1,082 1,050 1,065 16,100
2026/03/11 1,124 1,140 1,042 1,086 67,300
2026/03/10 1,099 1,125 1,099 1,124 5,100
2026/03/09 1,097 1,108 1,057 1,098 10,900
2026/03/06 1,115 1,130 1,100 1,111 5,600
2026/03/05 1,083 1,120 1,082 1,115 6,600
2026/03/04 1,083 1,088 1,037 1,068 54,000
2026/03/03 1,129 1,134 1,100 1,100 6,600
2026/03/02 1,118 1,135 1,100 1,125 6,300
2026/02/27 1,131 1,148 1,100 1,145 3,000
2026/02/26 1,150 1,159 1,128 1,140 5,700
2026/02/25 1,146 1,146 1,083 1,135 12,200
2026/02/24 1,135 1,154 1,133 1,137 3,700
2026/02/20 1,153 1,153 1,120 1,146 10,100
2026/02/19 1,175 1,175 1,151 1,169 12,200
2026/02/18 1,146 1,190 1,125 1,170 16,000
2026/02/17 1,074 1,240 1,074 1,135 52,800
2026/02/16 1,047 1,074 1,047 1,074 9,700
2026/02/13 1,033 1,049 1,032 1,044 6,100
2026/02/12 1,035 1,039 1,025 1,028 6,500
2026/02/10 1,054 1,054 1,020 1,025 12,600
2026/02/09 1,090 1,090 1,010 1,029 31,000
2026/02/06 1,012 1,029 1,003 1,007 16,600
2026/02/05 1,013 1,019 1,011 1,011 3,400
2026/02/04 1,012 1,024 999 1,012 14,400
2026/02/03 1,023 1,023 1,006 1,012 2,900
2026/02/02 1,027 1,027 1,007 1,017 6,100
2026/01/30 1,033 1,038 1,000 1,016 12,200
2026/01/29 1,028 1,041 1,020 1,039 4,300
2026/01/28 1,056 1,058 1,010 1,058 9,300
2026/01/27 1,064 1,064 1,061 1,063 1,700
2026/01/26 1,072 1,072 1,060 1,064 4,900
2026/01/23 1,053 1,080 1,052 1,060 13,400
2026/01/22 1,055 1,057 1,051 1,053 2,900
2026/01/21 1,051 1,054 1,050 1,051 2,600
2026/01/20 1,046 1,051 1,045 1,051 3,400
2026/01/19 1,044 1,050 1,039 1,050 4,700
2026/01/16 1,048 1,048 1,032 1,037 2,300
2026/01/15 1,036 1,049 1,036 1,049 2,400
2026/01/14 1,036 1,038 1,035 1,035 1,900
2026/01/13 1,040 1,043 1,031 1,035 6,400
2026/01/09 1,049 1,049 1,035 1,035 2,800
2026/01/08 1,045 1,048 1,036 1,048 3,200
2026/01/07 1,046 1,049 1,042 1,045 2,100
2026/01/06 1,050 1,050 1,043 1,049 4,200
2026/01/05 1,049 1,049 1,034 1,044 3,300

このページの先頭へ