ＮＥＸＹＺ．Ｇｒｏｕｐ(4346)の株価時系列情報
ＮＥＸＹＺ．Ｇｒｏｕｐ(4346)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 699 | 702 | 685 | 688 | 35,800 |
| 2024/07/25 | 699 | 699 | 690 | 699 | 29,100 |
| 2024/07/24 | 727 | 729 | 712 | 712 | 28,900 |
| 2024/07/23 | 723 | 730 | 719 | 720 | 34,800 |
| 2024/07/22 | 729 | 735 | 719 | 728 | 18,700 |
| 2024/07/19 | 734 | 734 | 717 | 724 | 33,300 |
| 2024/07/18 | 733 | 743 | 730 | 735 | 19,000 |
| 2024/07/17 | 701 | 768 | 701 | 736 | 115,100 |
| 2024/07/16 | 707 | 709 | 696 | 701 | 20,800 |
| 2024/07/12 | 700 | 709 | 699 | 708 | 26,600 |
| 2024/07/11 | 696 | 708 | 688 | 701 | 39,300 |
| 2024/07/10 | 703 | 703 | 686 | 687 | 18,600 |
| 2024/07/09 | 707 | 707 | 684 | 693 | 54,100 |
| 2024/07/08 | 720 | 723 | 706 | 707 | 47,800 |
| 2024/07/05 | 704 | 729 | 693 | 720 | 103,700 |
| 2024/07/04 | 661 | 728 | 654 | 708 | 219,500 |
| 2024/07/03 | 646 | 661 | 646 | 648 | 32,200 |
| 2024/07/02 | 638 | 645 | 633 | 643 | 17,700 |
| 2024/07/01 | 655 | 655 | 624 | 630 | 19,100 |
| 2024/06/28 | 659 | 659 | 645 | 645 | 8,900 |
| 2024/06/27 | 667 | 672 | 647 | 653 | 37,200 |
| 2024/06/26 | 650 | 675 | 642 | 670 | 81,700 |
| 2024/06/25 | 630 | 642 | 620 | 642 | 22,700 |
| 2024/06/24 | 610 | 650 | 607 | 623 | 143,700 |
| 2024/06/21 | 605 | 614 | 602 | 604 | 8,600 |
| 2024/06/20 | 602 | 605 | 600 | 603 | 4,400 |
| 2024/06/19 | 602 | 606 | 599 | 605 | 8,000 |
| 2024/06/18 | 604 | 604 | 599 | 600 | 5,600 |
| 2024/06/17 | 613 | 613 | 601 | 604 | 7,300 |
| 2024/06/14 | 600 | 608 | 600 | 608 | 9,300 |
| 2024/06/13 | 607 | 607 | 600 | 602 | 18,200 |
| 2024/06/12 | 615 | 619 | 605 | 608 | 9,300 |
| 2024/06/11 | 604 | 634 | 603 | 615 | 24,600 |
| 2024/06/10 | 602 | 609 | 601 | 607 | 13,300 |
| 2024/06/07 | 604 | 605 | 600 | 601 | 14,000 |
| 2024/06/06 | 606 | 618 | 602 | 606 | 18,900 |
| 2024/06/05 | 608 | 610 | 605 | 605 | 7,500 |
| 2024/06/04 | 614 | 619 | 608 | 608 | 14,800 |
| 2024/06/03 | 605 | 613 | 605 | 613 | 13,400 |
| 2024/05/31 | 597 | 605 | 597 | 603 | 6,600 |
| 2024/05/30 | 600 | 601 | 595 | 596 | 8,000 |
| 2024/05/29 | 609 | 609 | 600 | 600 | 12,100 |
| 2024/05/28 | 609 | 609 | 605 | 609 | 7,200 |
| 2024/05/27 | 611 | 612 | 605 | 610 | 14,400 |
| 2024/05/24 | 609 | 611 | 607 | 611 | 5,000 |
| 2024/05/23 | 613 | 619 | 608 | 609 | 8,500 |
| 2024/05/22 | 620 | 620 | 610 | 616 | 10,800 |
| 2024/05/21 | 620 | 620 | 611 | 620 | 12,100 |
| 2024/05/20 | 610 | 626 | 610 | 620 | 16,700 |
| 2024/05/17 | 601 | 615 | 599 | 607 | 15,900 |
| 2024/05/16 | 626 | 627 | 598 | 602 | 30,600 |
| 2024/05/15 | 626 | 638 | 626 | 627 | 7,900 |
| 2024/05/14 | 620 | 632 | 620 | 631 | 13,100 |
| 2024/05/13 | 624 | 627 | 620 | 623 | 5,300 |
| 2024/05/10 | 631 | 636 | 621 | 621 | 11,400 |
| 2024/05/09 | 622 | 633 | 622 | 633 | 4,900 |
| 2024/05/08 | 630 | 634 | 622 | 622 | 9,200 |
| 2024/05/07 | 626 | 632 | 625 | 630 | 8,700 |
| 2024/05/02 | 622 | 627 | 622 | 626 | 4,800 |
| 2024/05/01 | 626 | 626 | 621 | 626 | 2,900 |
| 2024/04/30 | 616 | 628 | 616 | 622 | 9,900 |
| 2024/04/26 | 637 | 639 | 618 | 618 | 55,700 |
| 2024/04/25 | 637 | 639 | 631 | 639 | 14,400 |
| 2024/04/24 | 646 | 646 | 634 | 637 | 15,100 |
| 2024/04/23 | 635 | 639 | 628 | 633 | 3,700 |
| 2024/04/22 | 623 | 637 | 623 | 637 | 7,200 |
| 2024/04/19 | 627 | 627 | 618 | 623 | 10,800 |
| 2024/04/18 | 625 | 634 | 620 | 627 | 8,400 |
| 2024/04/17 | 641 | 645 | 627 | 627 | 11,200 |
| 2024/04/16 | 646 | 647 | 630 | 634 | 14,300 |
| 2024/04/15 | 652 | 655 | 648 | 650 | 10,300 |
| 2024/04/12 | 655 | 655 | 650 | 650 | 8,200 |
| 2024/04/11 | 651 | 654 | 646 | 652 | 14,100 |
| 2024/04/10 | 657 | 657 | 651 | 651 | 14,400 |
| 2024/04/09 | 653 | 661 | 651 | 661 | 15,100 |
| 2024/04/08 | 644 | 654 | 641 | 650 | 22,200 |
| 2024/04/05 | 645 | 645 | 631 | 638 | 12,900 |
| 2024/04/04 | 639 | 649 | 636 | 647 | 13,600 |
| 2024/04/03 | 635 | 641 | 629 | 635 | 12,400 |
| 2024/04/02 | 643 | 643 | 630 | 632 | 14,700 |
| 2024/04/01 | 657 | 657 | 632 | 639 | 32,700 |
| 2024/03/29 | 629 | 647 | 629 | 647 | 18,100 |
| 2024/03/28 | 649 | 655 | 625 | 626 | 30,200 |
| 2024/03/27 | 659 | 659 | 628 | 639 | 119,400 |
| 2024/03/26 | 608 | 608 | 599 | 599 | 18,300 |
| 2024/03/25 | 598 | 607 | 598 | 602 | 19,200 |
| 2024/03/22 | 607 | 608 | 596 | 603 | 24,600 |
| 2024/03/21 | 609 | 615 | 603 | 603 | 16,200 |
| 2024/03/19 | 594 | 609 | 593 | 609 | 24,500 |
| 2024/03/18 | 592 | 596 | 586 | 595 | 14,600 |
| 2024/03/15 | 585 | 589 | 584 | 587 | 8,700 |
| 2024/03/14 | 588 | 594 | 585 | 588 | 11,400 |
| 2024/03/13 | 595 | 595 | 584 | 589 | 15,500 |
| 2024/03/12 | 576 | 595 | 571 | 595 | 14,400 |
| 2024/03/11 | 604 | 608 | 576 | 578 | 59,400 |
| 2024/03/08 | 605 | 615 | 604 | 613 | 21,700 |
| 2024/03/07 | 611 | 619 | 606 | 606 | 14,100 |
| 2024/03/06 | 611 | 619 | 611 | 614 | 9,900 |
| 2024/03/05 | 605 | 615 | 595 | 611 | 46,700 |
| 2024/03/04 | 617 | 634 | 604 | 604 | 59,600 |
| 2024/03/01 | 627 | 629 | 616 | 625 | 36,500 |
| 2024/02/29 | 636 | 636 | 625 | 627 | 15,700 |
| 2024/02/28 | 620 | 645 | 620 | 639 | 24,200 |
| 2024/02/27 | 627 | 630 | 621 | 622 | 21,200 |
| 2024/02/26 | 643 | 643 | 626 | 631 | 28,000 |
| 2024/02/22 | 637 | 637 | 622 | 633 | 26,900 |
| 2024/02/21 | 645 | 653 | 639 | 641 | 17,900 |
| 2024/02/20 | 665 | 674 | 645 | 645 | 27,300 |
| 2024/02/19 | 641 | 655 | 633 | 654 | 18,800 |
| 2024/02/16 | 620 | 635 | 620 | 633 | 13,300 |
| 2024/02/15 | 611 | 634 | 610 | 620 | 72,900 |
| 2024/02/14 | 696 | 708 | 690 | 702 | 29,500 |
| 2024/02/13 | 695 | 706 | 695 | 706 | 8,400 |
| 2024/02/09 | 693 | 709 | 693 | 695 | 17,000 |
| 2024/02/08 | 695 | 707 | 693 | 699 | 17,500 |
| 2024/02/07 | 702 | 703 | 697 | 698 | 17,900 |
| 2024/02/06 | 712 | 712 | 704 | 706 | 6,100 |
| 2024/02/05 | 705 | 735 | 701 | 712 | 18,200 |
| 2024/02/02 | 698 | 713 | 698 | 709 | 10,700 |
| 2024/02/01 | 703 | 703 | 698 | 698 | 12,200 |
| 2024/01/31 | 705 | 708 | 695 | 706 | 24,900 |
| 2024/01/30 | 724 | 724 | 706 | 706 | 79,300 |
| 2024/01/29 | 723 | 731 | 721 | 724 | 8,400 |
| 2024/01/26 | 741 | 741 | 720 | 723 | 50,800 |
| 2024/01/25 | 713 | 737 | 710 | 731 | 71,200 |
| 2024/01/24 | 702 | 712 | 701 | 711 | 29,000 |
| 2024/01/23 | 714 | 714 | 701 | 702 | 17,000 |
| 2024/01/22 | 697 | 712 | 695 | 711 | 16,200 |
| 2024/01/19 | 694 | 698 | 692 | 692 | 12,900 |
| 2024/01/18 | 691 | 698 | 688 | 694 | 14,400 |
| 2024/01/17 | 696 | 704 | 691 | 691 | 27,400 |
| 2024/01/16 | 701 | 702 | 695 | 696 | 13,800 |
| 2024/01/15 | 696 | 705 | 690 | 702 | 44,200 |
| 2024/01/12 | 705 | 709 | 696 | 698 | 28,500 |
| 2024/01/11 | 715 | 715 | 705 | 706 | 23,200 |
| 2024/01/10 | 711 | 718 | 706 | 716 | 39,900 |
| 2024/01/09 | 706 | 725 | 706 | 711 | 39,000 |
| 2024/01/05 | 722 | 722 | 702 | 704 | 26,500 |
| 2024/01/04 | 697 | 723 | 684 | 720 | 57,200 |
| 2023/12/29 | 689 | 701 | 689 | 697 | 16,700 |
| 2023/12/28 | 692 | 700 | 692 | 695 | 8,600 |
| 2023/12/27 | 683 | 700 | 682 | 699 | 36,200 |
| 2023/12/26 | 690 | 698 | 672 | 686 | 44,400 |
| 2023/12/25 | 701 | 702 | 688 | 688 | 27,900 |
| 2023/12/22 | 694 | 704 | 694 | 701 | 19,500 |
| 2023/12/21 | 700 | 705 | 693 | 693 | 36,700 |
| 2023/12/20 | 699 | 717 | 699 | 712 | 42,600 |
| 2023/12/19 | 714 | 714 | 695 | 698 | 47,800 |
| 2023/12/18 | 715 | 721 | 710 | 714 | 68,400 |
| 2023/12/15 | 725 | 725 | 711 | 719 | 22,700 |
| 2023/12/14 | 741 | 759 | 723 | 725 | 99,500 |
| 2023/12/13 | 749 | 756 | 738 | 738 | 28,800 |
| 2023/12/12 | 782 | 782 | 746 | 749 | 89,700 |
| 2023/12/11 | 750 | 788 | 750 | 775 | 192,300 |
| 2023/12/08 | 745 | 756 | 721 | 730 | 156,200 |
| 2023/12/07 | 704 | 760 | 696 | 755 | 177,500 |
| 2023/12/06 | 695 | 704 | 695 | 703 | 18,800 |
| 2023/12/05 | 700 | 705 | 695 | 695 | 14,500 |
| 2023/12/04 | 704 | 706 | 691 | 704 | 32,900 |
| 2023/12/01 | 710 | 714 | 704 | 704 | 19,800 |
| 2023/11/30 | 725 | 725 | 704 | 709 | 42,400 |
| 2023/11/29 | 722 | 734 | 718 | 719 | 31,500 |
| 2023/11/28 | 733 | 740 | 714 | 729 | 51,200 |
| 2023/11/27 | 719 | 731 | 711 | 731 | 39,300 |
| 2023/11/24 | 697 | 713 | 695 | 713 | 46,200 |
| 2023/11/22 | 693 | 702 | 689 | 689 | 26,000 |
| 2023/11/21 | 701 | 710 | 695 | 696 | 69,300 |
| 2023/11/20 | 694 | 703 | 682 | 699 | 61,300 |
| 2023/11/17 | 705 | 710 | 683 | 694 | 80,100 |
| 2023/11/16 | 718 | 735 | 704 | 720 | 91,200 |
| 2023/11/15 | 709 | 735 | 670 | 732 | 175,100 |
| 2023/11/14 | 754 | 754 | 730 | 736 | 55,800 |
| 2023/11/13 | 749 | 762 | 743 | 754 | 30,800 |
| 2023/11/10 | 739 | 754 | 730 | 749 | 29,000 |
| 2023/11/09 | 799 | 799 | 716 | 747 | 154,300 |
| 2023/11/08 | 830 | 830 | 796 | 796 | 47,400 |
| 2023/11/07 | 840 | 840 | 825 | 828 | 20,700 |
| 2023/11/06 | 816 | 846 | 815 | 836 | 81,300 |
| 2023/11/02 | 810 | 825 | 802 | 812 | 31,700 |
| 2023/11/01 | 810 | 815 | 803 | 810 | 18,000 |
| 2023/10/31 | 797 | 804 | 765 | 803 | 41,400 |
| 2023/10/30 | 815 | 815 | 782 | 785 | 103,200 |
| 2023/10/27 | 836 | 836 | 813 | 824 | 25,300 |
| 2023/10/26 | 821 | 842 | 811 | 836 | 50,300 |
| 2023/10/25 | 824 | 833 | 819 | 828 | 26,500 |
| 2023/10/24 | 810 | 825 | 775 | 823 | 84,400 |
| 2023/10/23 | 865 | 870 | 812 | 812 | 99,800 |
| 2023/10/20 | 888 | 888 | 869 | 880 | 50,800 |
| 2023/10/19 | 880 | 891 | 866 | 879 | 51,000 |
| 2023/10/18 | 879 | 890 | 865 | 888 | 70,000 |
| 2023/10/17 | 855 | 889 | 855 | 871 | 41,100 |
| 2023/10/16 | 869 | 873 | 850 | 852 | 56,200 |
| 2023/10/13 | 891 | 891 | 860 | 861 | 89,000 |
| 2023/10/12 | 826 | 895 | 817 | 895 | 168,800 |
| 2023/10/11 | 833 | 833 | 819 | 825 | 26,000 |
| 2023/10/10 | 812 | 833 | 812 | 827 | 47,000 |
| 2023/10/06 | 793 | 813 | 788 | 809 | 16,400 |
| 2023/10/05 | 758 | 794 | 758 | 791 | 50,700 |
| 2023/10/04 | 778 | 785 | 760 | 761 | 58,400 |
| 2023/10/03 | 808 | 808 | 785 | 785 | 64,100 |