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
2005/12/30 15,880 15,890 15,210 15,260 15,656
2005/12/29 15,540 16,590 15,300 15,680 72,332
2005/12/28 13,690 15,480 13,690 15,230 86,138
2005/12/27 13,640 13,900 13,500 13,790 28,392
2005/12/26 13,800 14,000 13,700 13,730 38,798
2005/12/22 14,490 14,600 14,040 14,080 27,774
2005/12/21 14,480 15,000 14,320 14,670 39,598
2005/12/20 14,110 14,460 13,510 14,310 49,913
2005/12/19 14,550 14,700 14,060 14,150 43,785
2005/12/16 15,490 15,500 14,900 14,950 36,215
2005/12/15 15,560 15,750 15,500 15,520 31,159
2005/12/14 15,400 15,700 15,230 15,490 29,482
2005/12/13 15,610 15,690 15,200 15,320 31,114
2005/12/12 16,030 16,200 15,510 15,610 38,737
2005/12/09 16,230 16,530 15,860 16,030 44,656
2005/12/08 14,850 17,250 14,350 16,280 273,646
2005/12/07 15,250 15,250 15,250 15,250 8,785
2005/12/06 17,450 17,450 17,250 17,250 35,389
2005/12/05 19,350 19,390 19,100 19,250 14,271
2005/12/02 19,380 19,390 19,180 19,240 12,279
2005/12/01 19,400 19,740 19,110 19,210 20,847
2005/11/30 19,010 19,450 19,010 19,400 22,349
2005/11/29 19,510 19,640 18,880 18,940 47,544
2005/11/28 20,310 20,400 19,820 19,870 28,046
2005/11/25 20,700 20,720 20,400 20,460 14,367
2005/11/24 21,000 21,050 20,700 20,720 12,206
2005/11/22 20,710 21,200 20,710 20,880 11,835
2005/11/21 20,850 20,930 20,640 20,700 20,609
2005/11/18 21,070 21,150 20,790 20,850 22,003
2005/11/17 21,330 21,480 21,010 21,070 22,694
2005/11/16 21,310 21,760 20,710 21,330 39,711
2005/11/15 22,810 23,100 22,550 22,810 27,859
2005/11/14 22,100 22,510 21,880 22,510 24,643
2005/11/11 21,600 21,690 21,350 21,560 6,313
2005/11/10 21,950 21,990 21,310 21,540 12,074
2005/11/09 21,500 22,000 21,490 21,870 14,622
2005/11/08 20,720 21,280 20,720 21,220 12,655
2005/11/07 21,000 21,040 20,610 20,640 14,732
2005/11/04 21,440 21,440 20,990 21,130 13,553
2005/11/02 21,670 21,670 21,320 21,470 9,607
2005/11/01 21,810 21,860 21,700 21,700 3,860
2005/10/31 21,800 22,100 21,750 21,860 7,780
2005/10/28 21,750 22,000 21,410 21,800 9,413
2005/10/27 22,550 22,550 21,750 21,830 14,679
2005/10/26 21,990 22,590 21,900 22,560 11,496
2005/10/25 21,890 21,990 21,780 21,910 7,115
2005/10/24 21,900 21,950 21,690 21,700 10,180
2005/10/21 21,390 21,700 21,060 21,650 7,282
2005/10/20 21,250 21,900 21,130 21,270 9,091
2005/10/19 21,650 21,650 21,020 21,100 10,570
2005/10/18 20,720 22,020 20,720 21,740 23,389
2005/10/17 21,700 21,710 20,720 21,030 25,186
2005/10/14 22,000 22,170 21,700 21,800 15,464
2005/10/13 22,480 22,480 22,000 22,190 17,708
2005/10/12 22,540 22,540 22,420 22,500 12,268
2005/10/11 22,800 22,800 22,420 22,550 14,451
2005/10/07 23,000 23,010 22,830 22,890 7,325
2005/10/06 23,460 23,490 22,900 23,010 9,002
2005/10/05 23,720 23,730 23,410 23,570 6,919
2005/10/04 24,100 24,260 23,390 23,740 9,290
2005/10/03 24,500 24,500 23,910 24,080 16,528
2005/09/30 22,700 24,270 22,310 24,090 23,561
2005/09/29 23,500 23,520 22,310 22,800 28,855
2005/09/28 25,100 25,290 23,500 23,830 40,972
2005/09/27 25,880 26,300 25,400 25,530 16,146
2005/09/26 27,220 27,320 26,830 26,900 14,820
2005/09/22 27,210 27,470 27,150 27,190 9,572
2005/09/21 28,150 28,150 27,000 27,210 16,116
2005/09/20 27,690 28,050 27,530 27,800 22,357
2005/09/16 27,000 27,050 26,800 26,990 10,536
2005/09/15 26,550 26,900 26,530 26,730 12,213
2005/09/14 26,720 26,760 26,430 26,480 11,387
2005/09/13 26,790 26,960 26,590 26,680 10,240
2005/09/12 26,980 27,000 26,650 26,780 7,705
2005/09/09 26,550 26,990 26,500 26,670 9,636
2005/09/08 26,650 26,820 26,500 26,580 7,222
2005/09/07 27,100 27,160 26,480 26,670 14,291
2005/09/06 27,220 27,400 27,020 27,080 6,887
2005/09/05 27,450 27,600 27,100 27,220 7,966
2005/09/02 27,900 28,000 27,330 27,440 9,780
2005/09/01 28,430 28,550 27,800 27,880 10,965
2005/08/31 27,880 28,650 27,710 28,130 7,738
2005/08/30 27,520 27,980 27,520 27,650 5,777
2005/08/29 27,750 27,790 27,450 27,500 10,334
2005/08/26 27,600 27,740 27,260 27,630 11,662
2005/08/25 28,180 28,210 27,800 27,890 13,022
2005/08/24 28,630 28,800 28,150 28,280 10,922
2005/08/23 29,250 29,400 28,620 28,800 11,054
2005/08/22 29,200 29,440 29,140 29,250 8,153
2005/08/19 29,700 29,790 29,010 29,140 13,824
2005/08/18 30,550 30,550 29,500 29,690 27,952
2005/08/17 30,700 30,950 30,200 30,450 71,354
2005/08/16 27,820 29,480 27,730 29,360 45,410
2005/08/15 27,000 27,120 26,800 27,110 12,805
2005/08/12 26,410 26,550 26,010 26,140 6,930
2005/08/11 26,750 27,000 26,210 26,410 12,189
2005/08/10 26,710 26,890 26,320 26,580 5,950
2005/08/09 26,100 26,370 26,010 26,230 7,810
2005/08/08 25,050 25,870 24,640 25,670 13,939
2005/08/05 27,000 27,380 26,100 26,180 15,525
2005/08/04 26,580 27,430 25,510 27,430 17,205
2005/08/03 26,900 27,000 26,510 26,900 13,391
2005/08/02 28,200 28,470 27,130 27,160 14,160
2005/08/01 28,990 29,000 28,120 28,130 19,127
2005/07/29 29,500 29,570 28,880 28,880 14,332
2005/07/28 29,510 29,760 29,390 29,490 9,228
2005/07/27 29,450 29,600 29,220 29,400 6,634
2005/07/26 28,890 29,380 28,780 29,150 6,295
2005/07/25 28,800 29,800 28,650 28,700 11,325
2005/07/22 29,110 29,320 28,650 28,850 18,597
2005/07/21 29,980 29,990 29,270 29,400 11,543
2005/07/20 30,200 30,250 29,970 29,970 9,806
2005/07/19 30,250 30,250 30,050 30,150 5,091
2005/07/15 30,000 30,200 29,990 30,050 5,233
2005/07/14 30,150 30,250 29,970 30,000 12,310
2005/07/13 30,350 30,400 30,100 30,150 7,498
2005/07/12 30,000 30,650 29,930 30,250 15,108
2005/07/11 30,100 30,200 29,900 30,000 6,674
2005/07/08 29,800 30,400 29,800 29,970 9,111
2005/07/07 30,450 30,500 29,970 29,970 6,994
2005/07/06 30,700 30,850 30,350 30,500 6,504
2005/07/05 30,900 30,950 30,400 30,500 9,438
2005/07/04 30,650 31,350 30,550 30,700 13,305
2005/07/01 30,850 30,900 30,250 30,400 13,164
2005/06/30 31,200 31,250 30,500 30,850 14,012
2005/06/29 32,050 32,300 31,050 31,200 29,779
2005/06/28 30,000 32,250 29,980 31,900 51,380
2005/06/27 29,890 29,890 29,700 29,890 12,720
2005/06/24 29,510 29,890 29,510 29,870 31,879
2005/06/23 29,900 29,900 29,530 29,660 11,982
2005/06/22 29,530 29,790 29,430 29,710 18,311
2005/06/21 29,300 29,580 29,210 29,480 16,179
2005/06/20 29,730 29,800 29,310 29,310 15,464
2005/06/17 29,760 30,050 29,500 29,500 33,473
2005/06/16 29,700 30,250 29,550 29,750 41,941
2005/06/15 29,050 30,750 28,650 30,200 27,039
2005/06/14 29,880 29,970 29,000 29,050 13,249
2005/06/13 30,550 30,600 29,850 29,980 16,170
2005/06/10 30,550 30,850 30,500 30,750 6,948
2005/06/09 31,500 31,550 30,500 30,950 11,767
2005/06/08 31,350 32,250 31,250 31,550 25,010
2005/06/07 33,100 33,700 32,850 33,350 10,137
2005/06/06 33,500 33,550 32,250 32,800 15,008
2005/06/03 35,350 35,450 33,200 33,450 21,748
2005/06/02 35,750 36,800 34,550 34,650 31,925
2005/06/01 32,000 35,400 31,800 35,000 37,240
2005/05/31 31,800 31,850 30,500 31,600 15,504
2005/05/30 32,950 33,500 31,850 31,850 24,875
2005/05/27 31,950 33,000 31,900 32,550 29,607
2005/05/26 31,300 32,400 30,100 31,050 26,098
2005/05/25 35,600 35,650 31,700 32,500 29,882
2005/05/24 38,000 38,200 35,400 35,700 7,359
2005/05/23 39,200 39,700 38,200 39,100 2,154
2005/05/20 40,000 40,500 38,800 39,200 3,888
2005/05/19 39,950 40,400 39,400 39,950 2,905
2005/05/18 40,800 41,050 39,950 40,150 1,959
2005/05/17 43,450 43,500 40,650 41,600 2,670
2005/05/16 43,000 43,400 42,950 43,050 1,149
2005/05/13 43,050 43,300 42,950 43,000 959
2005/05/12 43,800 43,800 43,200 43,250 843
2005/05/11 44,200 44,300 43,200 43,900 1,349
2005/05/10 44,400 44,400 44,050 44,100 1,105
2005/05/09 44,150 44,200 43,850 44,000 699
2005/05/06 43,300 43,750 43,100 43,750 752
2005/05/02 44,350 44,350 42,800 42,900 1,844
2005/04/28 44,000 44,350 43,800 43,950 428
2005/04/27 44,000 44,100 43,500 43,850 342
2005/04/26 44,000 44,500 44,000 44,150 437
2005/04/25 45,150 45,450 43,650 43,700 1,457
2005/04/22 45,550 45,700 45,000 45,200 417
2005/04/21 45,950 45,950 44,050 44,350 1,056
2005/04/20 46,000 46,100 45,700 45,950 913
2005/04/19 44,000 46,100 44,000 45,700 851
2005/04/18 45,500 45,500 43,900 44,000 1,427
2005/04/15 46,000 46,250 45,550 45,750 815
2005/04/14 46,000 46,050 45,500 46,050 668
2005/04/13 46,150 46,700 45,950 46,300 999
2005/04/12 47,350 47,350 46,000 46,150 1,391
2005/04/11 47,500 47,500 46,400 47,300 1,835
2005/04/08 48,300 48,400 47,250 47,500 4,155
2005/04/07 45,900 48,500 45,000 48,300 5,481
2005/04/06 44,000 44,800 43,950 44,800 2,421
2005/04/05 43,200 43,950 42,900 43,350 1,071
2005/04/04 43,000 43,300 42,850 43,000 1,378
2005/04/01 44,000 44,000 43,250 43,350 1,202
2005/03/31 43,200 44,050 43,200 43,900 1,710
2005/03/30 43,600 44,150 43,200 43,450 2,323
2005/03/29 44,500 44,850 43,650 43,700 2,070
2005/03/28 46,350 46,850 43,850 44,100 4,803
2005/03/28 1 -> 4.00 分割
2005/03/25 183,000 184,000 181,000 181,000 2,683
2005/03/24 181,000 183,000 181,000 181,000 1,536
2005/03/23 182,000 183,000 180,000 181,000 1,891
2005/03/22 187,000 187,000 183,000 183,000 2,430
2005/03/18 188,000 188,000 185,000 186,000 1,688
2005/03/17 190,000 190,000 187,000 189,000 808
2005/03/16 189,000 192,000 185,000 191,000 2,907
2005/03/15 191,000 193,000 187,000 189,000 5,333
2005/03/14 198,000 200,000 187,000 193,000 15,034
2005/03/11 172,000 173,000 171,000 171,000 789
2005/03/10 174,000 175,000 172,000 172,000 718
2005/03/09 173,000 175,000 172,000 175,000 748
2005/03/08 176,000 176,000 173,000 174,000 545
2005/03/07 176,000 177,000 175,000 176,000 797
2005/03/04 176,000 177,000 174,000 176,000 1,229
2005/03/03 177,000 177,000 175,000 175,000 767
2005/03/02 180,000 180,000 176,000 178,000 1,954
2005/03/01 181,000 183,000 180,000 180,000 2,103
2005/02/28 179,000 180,000 177,000 180,000 1,391
2005/02/25 175,000 176,000 174,000 176,000 823
2005/02/24 176,000 176,000 173,000 175,000 805
2005/02/23 176,000 177,000 173,000 176,000 1,812
2005/02/22 175,000 180,000 173,000 179,000 2,469
2005/02/21 179,000 180,000 168,000 173,000 2,314
2005/02/18 182,000 183,000 177,000 178,000 1,729
2005/02/17 184,000 186,000 179,000 181,000 2,132
2005/02/16 197,000 199,000 177,000 181,000 3,350
2005/02/15 195,000 196,000 194,000 195,000 799
2005/02/14 195,000 196,000 193,000 194,000 775
2005/02/10 200,000 200,000 194,000 194,000 1,391
2005/02/09 204,000 204,000 199,000 201,000 447
2005/02/08 207,000 207,000 204,000 204,000 369
2005/02/07 208,000 209,000 205,000 207,000 272
2005/02/04 208,000 210,000 207,000 207,000 215
2005/02/03 209,000 211,000 208,000 210,000 464
2005/02/02 208,000 210,000 208,000 209,000 302
2005/02/01 209,000 210,000 207,000 208,000 429
2005/01/31 207,000 208,000 204,000 208,000 567
2005/01/28 204,000 207,000 202,000 207,000 494
2005/01/27 205,000 207,000 204,000 205,000 342
2005/01/26 207,000 209,000 205,000 206,000 462
2005/01/25 208,000 208,000 205,000 207,000 517
2005/01/24 210,000 210,000 207,000 208,000 484
2005/01/21 207,000 210,000 207,000 210,000 329
2005/01/20 210,000 211,000 205,000 210,000 858
2005/01/19 214,000 216,000 209,000 210,000 2,276
2005/01/18 213,000 214,000 211,000 212,000 1,207
2005/01/17 213,000 214,000 210,000 213,000 1,227
2005/01/14 210,000 216,000 209,000 213,000 2,505
2005/01/13 209,000 211,000 208,000 209,000 637
2005/01/12 207,000 210,000 207,000 208,000 511
2005/01/11 207,000 209,000 205,000 208,000 797
2005/01/07 209,000 209,000 203,000 205,000 864
2005/01/06 213,000 213,000 208,000 208,000 516
2005/01/05 211,000 213,000 210,000 210,000 1,982
2005/01/04 209,000 211,000 209,000 210,000 775

このページの先頭へ