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

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
2026/06/19 760 808 748 770 288,000
2026/06/18 729 772 723 760 192,200
2026/06/17 720 740 705 731 155,800
2026/06/16 715 755 696 728 716,300
2026/06/15 835 839 714 730 1,202,700
2026/06/12 813 914 754 844 3,762,000
2026/06/11 720 873 693 873 1,864,300
2026/06/10 714 723 714 723 8,500
2026/06/09 720 730 708 716 22,900
2026/06/08 723 732 716 724 19,300
2026/06/05 705 734 705 734 9,400
2026/06/04 704 715 703 709 19,000
2026/06/03 716 716 703 703 16,900
2026/06/02 715 720 710 717 20,300
2026/06/01 742 744 715 715 36,600
2026/05/29 726 750 726 742 38,700
2026/05/28 711 727 711 727 22,600
2026/05/27 709 713 707 712 6,100
2026/05/26 712 712 700 707 13,200
2026/05/25 700 712 699 712 14,400
2026/05/22 702 703 696 700 12,500
2026/05/21 697 700 683 700 10,800
2026/05/20 712 712 690 690 7,900
2026/05/19 691 715 691 707 14,900
2026/05/18 703 703 677 689 23,100
2026/05/15 702 721 660 710 108,500
2026/05/14 736 737 722 732 11,500
2026/05/13 730 733 730 733 1,500
2026/05/12 729 731 723 729 22,400
2026/05/11 718 735 718 729 12,200
2026/05/08 713 719 713 713 4,800
2026/05/07 724 725 710 713 19,500
2026/05/01 711 715 706 713 12,300
2026/04/30 717 717 700 716 25,900
2026/04/28 735 740 708 713 31,400
2026/04/27 743 744 735 735 13,300
2026/04/24 748 748 736 743 7,800
2026/04/23 752 754 741 742 21,700
2026/04/22 758 762 748 752 9,400
2026/04/21 755 760 745 758 24,600
2026/04/20 756 758 750 755 7,500
2026/04/17 743 754 741 741 5,200
2026/04/16 740 753 740 745 8,500
2026/04/15 745 748 742 748 1,500
2026/04/14 742 748 742 745 11,100
2026/04/13 748 748 739 742 12,700
2026/04/10 765 766 744 748 20,500
2026/04/09 755 764 735 764 17,600
2026/04/08 740 757 740 756 29,700
2026/04/07 745 750 738 739 17,500
2026/04/06 739 744 733 741 15,400
2026/04/03 733 755 732 743 22,700
2026/03/27 731 742 730 733 9,300
2026/03/26 746 752 738 740 34,400
2026/03/25 732 746 732 746 18,700
2026/03/24 733 739 725 732 49,200
2026/03/23 745 750 715 718 49,700
2026/03/19 760 769 745 760 63,500
2026/03/18 752 765 741 762 99,700
2026/03/17 752 759 737 745 193,100
2026/03/16 762 764 741 754 35,700
2026/03/13 765 770 760 764 17,400
2026/03/12 777 777 765 765 23,400
2026/03/11 766 794 765 777 59,800
2026/03/10 762 764 750 760 10,000
2026/03/09 745 763 730 763 28,800
2026/03/06 767 767 753 767 19,200
2026/03/05 740 771 740 767 29,300
2026/03/04 752 755 721 735 48,600
2026/03/03 750 778 750 760 85,600
2026/03/02 742 759 735 740 32,900
2026/02/27 737 779 737 755 60,300
2026/02/26 721 750 720 743 35,900
2026/02/25 723 731 710 721 28,400
2026/02/24 714 723 695 723 50,200
2026/02/20 723 723 705 707 44,800
2026/02/19 723 728 713 728 26,000
2026/02/18 710 734 680 730 91,900
2026/02/17 728 728 702 713 34,900
2026/02/16 730 771 721 728 94,700
2026/02/13 823 823 799 820 21,900
2026/02/12 801 829 793 823 37,800
2026/02/10 778 791 773 791 25,100
2026/02/09 759 779 750 777 20,100
2026/02/06 757 757 740 753 14,000
2026/02/05 750 757 749 757 6,400
2026/02/04 768 768 751 751 19,300
2026/02/03 787 787 767 777 30,100
2026/02/02 782 794 776 786 23,500
2026/01/30 800 801 781 781 15,600
2026/01/29 810 810 795 795 10,500
2026/01/28 822 822 803 803 12,400
2026/01/27 830 830 823 825 8,500
2026/01/26 840 840 810 831 63,100
2026/01/23 813 816 807 816 15,500
2026/01/22 827 830 790 814 61,900
2026/01/21 823 832 817 822 11,500
2026/01/20 822 827 815 819 12,500
2026/01/19 821 823 818 818 5,900
2026/01/16 824 824 813 818 6,600
2026/01/15 811 823 811 819 12,800
2026/01/14 821 821 810 812 7,300
2026/01/13 820 828 800 809 32,800
2026/01/09 813 820 810 820 8,300
2026/01/08 813 822 813 813 8,500
2026/01/07 801 818 801 818 10,100
2026/01/06 795 822 795 809 16,900
2026/01/05 819 819 795 795 24,500
2025/12/30 841 841 811 819 13,800
2025/12/29 832 838 826 826 10,300
2025/12/26 829 844 820 832 21,700
2025/12/25 818 831 816 830 21,100
2025/12/24 823 838 813 819 30,700
2025/12/23 819 825 789 822 32,000
2025/12/22 825 832 813 815 6,200
2025/12/19 811 827 804 819 14,500
2025/12/18 814 822 800 811 14,800
2025/12/17 802 824 802 822 10,800
2025/12/16 827 829 809 809 22,700
2025/12/15 798 833 798 824 24,100
2025/12/12 795 806 793 798 12,000
2025/12/11 797 799 783 795 8,900
2025/12/10 780 811 775 797 277,500
2025/12/09 791 794 768 784 40,500
2025/12/08 819 819 791 799 55,700
2025/12/05 828 829 816 819 6,000
2025/12/04 812 832 812 823 11,600
2025/12/03 830 833 807 812 42,100
2025/12/02 842 843 823 823 19,000
2025/12/01 873 873 844 847 19,800
2025/11/28 862 881 862 869 9,100
2025/11/27 854 871 852 867 18,000
2025/11/26 860 884 858 869 18,100
2025/11/25 864 881 858 874 20,000
2025/11/21 874 874 845 858 28,500
2025/11/20 884 896 842 871 97,500
2025/11/19 875 905 870 881 49,800
2025/11/18 948 948 860 879 58,900
2025/11/17 986 999 890 946 65,000
2025/11/14 1,018 1,067 1,017 1,045 33,800
2025/11/13 1,017 1,032 1,017 1,026 10,700
2025/11/12 1,015 1,035 1,015 1,026 6,200
2025/11/11 1,023 1,030 1,012 1,015 8,700
2025/11/10 1,010 1,024 1,010 1,020 3,600
2025/11/07 1,014 1,021 1,010 1,010 5,900
2025/11/06 1,000 1,025 1,000 1,018 6,300
2025/11/05 1,027 1,027 996 1,016 11,300
2025/11/04 1,038 1,038 1,013 1,023 13,200
2025/10/31 1,007 1,038 1,004 1,028 13,800
2025/10/30 999 1,010 988 998 15,800
2025/10/29 1,039 1,039 1,000 1,006 23,400
2025/10/28 1,044 1,046 1,037 1,041 9,800
2025/10/27 1,050 1,057 1,048 1,051 14,700
2025/10/24 1,036 1,059 1,033 1,050 17,600
2025/10/23 1,021 1,045 1,016 1,033 14,000
2025/10/22 1,020 1,035 1,020 1,024 11,300
2025/10/21 1,027 1,036 1,020 1,025 15,200
2025/10/20 1,023 1,039 1,023 1,037 25,100
2025/10/17 1,032 1,037 1,019 1,025 17,700
2025/10/16 1,048 1,050 1,028 1,041 28,400
2025/10/15 1,044 1,058 1,037 1,048 20,200
2025/10/14 1,065 1,067 1,028 1,038 52,900
2025/10/10 1,075 1,080 1,068 1,075 15,000
2025/10/09 1,075 1,090 1,068 1,075 16,500
2025/10/08 1,094 1,102 1,079 1,086 18,000
2025/10/07 1,109 1,112 1,094 1,095 18,000
2025/10/06 1,098 1,102 1,078 1,099 28,200
2025/10/03 1,065 1,092 1,060 1,081 20,000
2025/10/02 1,079 1,096 1,057 1,057 54,700
2025/10/01 1,102 1,115 1,075 1,079 51,700
2025/09/30 1,093 1,114 1,086 1,112 33,800
2025/09/29 1,089 1,120 1,077 1,103 79,200
2025/09/26 1,095 1,130 1,090 1,115 160,200
2025/09/25 1,081 1,087 1,072 1,087 15,600
2025/09/24 1,052 1,079 1,039 1,079 24,500
2025/09/22 1,039 1,055 1,039 1,047 19,700
2025/09/19 1,065 1,072 1,034 1,039 58,100
2025/09/18 1,078 1,078 1,060 1,068 39,400
2025/09/17 1,074 1,080 1,059 1,068 33,300
2025/09/16 1,068 1,094 1,066 1,089 66,200
2025/09/12 1,117 1,134 1,059 1,080 237,600
2025/09/11 1,119 1,171 1,116 1,130 541,500
2025/09/10 1,066 1,071 1,056 1,059 18,600
2025/09/09 1,069 1,075 1,058 1,066 14,000
2025/09/08 1,071 1,076 1,063 1,069 13,000
2025/09/05 1,090 1,105 1,071 1,071 31,000
2025/09/04 1,064 1,100 1,045 1,099 43,400
2025/09/03 1,124 1,124 1,057 1,061 60,200
2025/09/02 1,098 1,148 1,095 1,127 76,000
2025/09/01 1,088 1,101 1,085 1,089 39,800
2025/08/29 1,080 1,089 1,076 1,084 37,700
2025/08/28 1,075 1,085 1,073 1,080 17,500
2025/08/27 1,068 1,082 1,063 1,076 25,400
2025/08/26 1,056 1,065 1,049 1,063 20,700
2025/08/25 1,069 1,069 1,050 1,057 24,600
2025/08/22 1,080 1,080 1,062 1,062 26,200
2025/08/21 1,075 1,091 1,068 1,073 44,000
2025/08/20 1,030 1,073 998 1,072 80,800
2025/08/19 1,038 1,038 1,022 1,030 66,100
2025/08/18 999 1,037 999 1,021 81,500

このページの先頭へ