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
2010/12/30 2,902 2,930 2,853 2,906 431
2010/12/29 2,880 2,930 2,844 2,925 1,027
2010/12/28 2,890 2,890 2,850 2,885 602
2010/12/27 2,946 2,950 2,864 2,886 3,363
2010/12/24 2,830 2,830 2,805 2,806 999
2010/12/22 2,838 2,849 2,830 2,837 757
2010/12/21 2,830 2,859 2,830 2,853 933
2010/12/20 2,850 2,864 2,826 2,854 643
2010/12/17 2,815 2,900 2,815 2,849 781
2010/12/16 2,765 2,890 2,750 2,864 3,047
2010/12/15 2,980 2,980 2,866 2,915 1,570
2010/12/14 2,969 2,979 2,948 2,978 776
2010/12/13 2,931 2,987 2,931 2,973 357
2010/12/10 3,000 3,000 2,901 2,930 1,761
2010/12/09 2,946 2,960 2,940 2,940 426
2010/12/08 2,990 2,998 2,948 2,959 925
2010/12/07 2,910 2,972 2,870 2,972 1,037
2010/12/06 2,884 2,940 2,850 2,909 526
2010/12/03 2,900 2,948 2,891 2,919 438
2010/12/02 2,931 2,979 2,905 2,905 573
2010/12/01 2,888 2,930 2,883 2,910 406
2010/11/30 2,911 2,985 2,890 2,890 703
2010/11/29 2,938 2,995 2,911 2,911 783
2010/11/26 2,982 2,987 2,900 2,938 2,519
2010/11/25 2,847 2,899 2,840 2,840 783
2010/11/24 2,835 2,899 2,835 2,840 782
2010/11/22 2,836 2,866 2,834 2,834 817
2010/11/19 2,832 2,842 2,828 2,834 678
2010/11/18 2,800 2,858 2,800 2,832 834
2010/11/17 2,817 2,858 2,815 2,817 846
2010/11/16 2,870 2,915 2,806 2,817 1,043
2010/11/15 2,895 2,895 2,811 2,855 474
2010/11/12 2,889 2,938 2,808 2,816 620
2010/11/11 2,850 2,937 2,850 2,920 436
2010/11/10 2,869 2,989 2,811 2,884 1,400
2010/11/09 2,866 2,950 2,862 2,937 656
2010/11/08 2,850 2,922 2,850 2,916 435
2010/11/05 2,804 2,915 2,804 2,900 1,388
2010/11/04 2,705 2,862 2,705 2,835 697
2010/11/02 2,872 2,995 2,700 2,705 1,351
2010/11/01 2,882 2,914 2,850 2,859 1,040
2010/10/29 2,952 3,010 2,916 2,916 741
2010/10/28 3,000 3,040 2,953 2,957 986
2010/10/27 3,080 3,080 2,980 2,980 1,255
2010/10/26 3,060 3,095 3,005 3,060 4,350
2010/10/25 2,718 2,990 2,717 2,915 2,640
2010/10/22 2,658 2,727 2,658 2,717 645
2010/10/21 2,643 2,700 2,643 2,656 1,032
2010/10/20 2,761 2,762 2,680 2,693 767
2010/10/19 2,770 2,816 2,750 2,761 1,092
2010/10/18 2,780 2,840 2,761 2,816 746
2010/10/15 2,900 2,998 2,801 2,809 1,132
2010/10/14 2,847 2,888 2,840 2,880 894
2010/10/13 2,841 2,900 2,834 2,847 659
2010/10/12 3,040 3,040 2,803 2,826 1,603
2010/10/08 3,015 3,055 3,015 3,020 673
2010/10/07 3,050 3,095 2,981 3,075 738
2010/10/06 3,045 3,100 2,994 3,020 415
2010/10/05 2,980 3,085 2,980 3,055 1,665
2010/10/04 3,075 3,080 3,010 3,035 1,197
2010/10/01 3,105 3,145 3,070 3,075 768
2010/09/30 3,165 3,220 3,115 3,115 1,047
2010/09/29 3,190 3,215 3,100 3,215 1,030
2010/09/28 3,270 3,290 3,100 3,180 3,691
2010/09/27 3,385 3,420 3,270 3,395 7,029
2010/09/24 3,230 3,265 3,210 3,225 1,660
2010/09/22 3,185 3,240 3,185 3,210 984
2010/09/21 3,170 3,220 3,170 3,185 1,809
2010/09/17 3,165 3,195 3,155 3,170 630
2010/09/16 3,155 3,195 3,130 3,170 380
2010/09/15 3,150 3,220 3,100 3,155 1,021
2010/09/14 3,130 3,225 3,130 3,190 500
2010/09/13 3,230 3,245 3,105 3,200 727
2010/09/10 3,225 3,230 3,180 3,210 1,385
2010/09/09 3,195 3,195 3,105 3,155 329
2010/09/08 3,100 3,220 3,100 3,185 1,078
2010/09/07 3,185 3,220 3,160 3,215 1,030
2010/09/06 3,190 3,195 3,135 3,185 954
2010/09/03 3,090 3,140 3,065 3,110 679
2010/09/02 3,110 3,120 3,060 3,095 744
2010/09/01 3,040 3,090 3,040 3,075 614
2010/08/31 3,105 3,155 3,055 3,055 1,267
2010/08/30 3,095 3,170 3,095 3,155 1,121
2010/08/27 3,000 3,095 3,000 3,095 1,349
2010/08/26 3,080 3,090 2,980 3,000 3,723
2010/08/25 2,850 2,977 2,840 2,937 846
2010/08/24 2,930 3,000 2,868 2,988 1,213
2010/08/23 2,981 3,000 2,957 2,957 243
2010/08/20 3,000 3,000 2,955 2,962 399
2010/08/19 2,956 3,050 2,956 3,025 538
2010/08/18 2,950 3,060 2,950 3,010 829
2010/08/17 2,908 2,990 2,907 2,990 564
2010/08/16 2,916 2,989 2,915 2,944 354
2010/08/13 2,911 2,945 2,908 2,921 310
2010/08/12 2,910 2,920 2,901 2,920 328
2010/08/11 2,945 2,970 2,905 2,920 849
2010/08/10 2,972 3,000 2,945 2,945 577
2010/08/09 2,966 2,998 2,962 2,974 251
2010/08/06 2,951 2,994 2,941 2,993 476
2010/08/05 2,937 2,990 2,901 2,970 597
2010/08/04 2,921 2,972 2,900 2,934 946
2010/08/03 3,005 3,020 2,955 2,971 466
2010/08/02 3,060 3,060 2,965 3,005 516
2010/07/30 3,025 3,080 3,005 3,025 687
2010/07/29 3,060 3,135 3,030 3,090 1,016
2010/07/28 3,020 3,300 3,020 3,100 1,637
2010/07/27 3,220 3,220 3,050 3,060 1,673
2010/07/26 3,070 3,110 3,070 3,070 3,893
2010/07/23 2,910 2,961 2,900 2,925 517
2010/07/22 2,902 2,970 2,902 2,911 309
2010/07/21 2,955 2,976 2,912 2,961 266
2010/07/20 2,943 2,975 2,927 2,971 450
2010/07/16 2,933 2,945 2,921 2,940 456
2010/07/15 2,985 2,988 2,941 2,941 752
2010/07/14 3,000 3,010 2,950 2,984 570
2010/07/13 2,980 3,000 2,943 2,950 803
2010/07/12 3,005 3,025 2,983 2,984 642
2010/07/09 2,999 2,999 2,942 2,981 570
2010/07/08 2,929 3,000 2,890 2,999 858
2010/07/07 2,890 2,890 2,879 2,889 528
2010/07/06 2,873 2,929 2,872 2,903 412
2010/07/05 2,936 3,000 2,842 2,872 459
2010/07/02 2,880 2,880 2,830 2,836 463
2010/07/01 2,860 2,860 2,810 2,830 457
2010/06/30 2,897 2,920 2,800 2,869 992
2010/06/29 3,000 3,025 2,900 2,928 534
2010/06/28 3,145 3,190 2,997 3,015 2,860
2010/06/25 2,984 3,020 2,976 2,996 403
2010/06/24 2,980 3,010 2,980 2,993 444
2010/06/23 3,005 3,020 2,952 2,964 593
2010/06/22 3,010 3,025 3,000 3,020 284
2010/06/21 2,986 3,025 2,980 3,010 783
2010/06/18 2,950 2,989 2,920 2,986 396
2010/06/17 3,005 3,050 3,000 3,010 523
2010/06/16 3,030 3,030 2,990 3,020 1,070
2010/06/15 2,840 2,960 2,810 2,940 792
2010/06/14 2,800 2,840 2,780 2,810 878
2010/06/11 2,784 2,928 2,760 2,776 1,760
2010/06/10 2,790 2,810 2,767 2,783 782
2010/06/09 2,805 2,828 2,791 2,809 1,138
2010/06/08 2,850 2,850 2,801 2,826 834
2010/06/07 2,890 2,928 2,876 2,880 962
2010/06/04 2,930 2,982 2,929 2,952 601
2010/06/03 2,960 2,993 2,930 2,931 664
2010/06/02 2,900 3,100 2,900 2,950 1,407
2010/06/01 2,940 2,978 2,939 2,977 334
2010/05/31 2,939 2,973 2,920 2,940 458
2010/05/28 2,999 2,999 2,907 2,939 1,459
2010/05/27 2,960 2,960 2,902 2,956 990
2010/05/26 2,943 2,951 2,943 2,943 2,270
2010/05/25 2,800 2,819 2,780 2,803 954
2010/05/24 2,860 2,860 2,800 2,823 1,331
2010/05/21 2,863 2,886 2,800 2,872 1,177
2010/05/20 3,000 3,000 2,850 2,913 895
2010/05/19 2,883 3,000 2,831 3,000 633
2010/05/18 3,010 3,050 2,875 2,933 1,620
2010/05/17 3,050 3,085 3,020 3,020 1,138
2010/05/14 3,195 3,230 3,150 3,185 468
2010/05/13 3,140 3,300 3,140 3,225 1,047
2010/05/12 3,275 3,295 3,150 3,210 655
2010/05/11 3,420 3,420 3,150 3,230 1,295
2010/05/10 3,260 3,300 3,160 3,290 1,276
2010/05/07 3,100 3,135 2,951 3,050 3,373
2010/05/06 3,400 3,450 3,295 3,295 2,426
2010/04/30 3,470 3,530 3,470 3,530 1,477
2010/04/28 3,500 3,505 3,400 3,400 2,804
2010/04/27 3,690 3,690 3,540 3,555 1,419
2010/04/26 3,525 3,750 3,450 3,750 6,820
2010/04/23 3,395 3,395 3,360 3,360 638
2010/04/22 3,415 3,420 3,350 3,380 1,813
2010/04/21 3,385 3,450 3,385 3,440 1,897
2010/04/20 3,395 3,410 3,375 3,375 990
2010/04/19 3,385 3,450 3,370 3,385 2,003
2010/04/16 3,440 3,465 3,400 3,400 2,342
2010/04/15 3,315 3,340 3,315 3,330 1,031
2010/04/14 3,270 3,290 3,260 3,270 793
2010/04/13 3,325 3,325 3,205 3,245 1,445
2010/04/12 3,265 3,300 3,235 3,255 1,471
2010/04/09 3,230 3,295 3,230 3,265 979
2010/04/08 3,330 3,330 3,210 3,225 1,981
2010/04/07 3,390 3,390 3,225 3,320 1,234
2010/04/06 3,415 3,435 3,315 3,320 1,098
2010/04/05 3,340 3,475 3,335 3,420 3,057
2010/04/02 3,350 3,360 3,280 3,335 2,182
2010/04/01 3,480 3,480 3,165 3,350 3,116
2010/03/31 3,565 3,565 3,355 3,490 5,457
2010/03/30 3,685 3,700 3,400 3,595 9,887
2010/03/29 3,320 3,800 3,320 3,510 17,540
2010/03/26 3,100 3,180 3,025 3,165 4,973
2010/03/25 2,880 2,920 2,853 2,862 554
2010/03/24 2,850 2,880 2,835 2,880 481
2010/03/23 2,889 2,890 2,875 2,876 923
2010/03/19 2,880 2,890 2,851 2,880 464
2010/03/18 2,852 2,890 2,850 2,852 150
2010/03/17 2,893 2,893 2,840 2,890 553
2010/03/16 2,835 2,888 2,803 2,843 745
2010/03/15 2,812 2,930 2,812 2,833 504
2010/03/12 2,840 2,863 2,801 2,853 1,641
2010/03/11 2,801 2,830 2,799 2,825 302
2010/03/10 2,845 2,845 2,801 2,801 393
2010/03/09 2,887 2,887 2,801 2,801 418
2010/03/08 2,893 2,899 2,847 2,847 929
2010/03/05 2,860 2,868 2,762 2,800 1,026
2010/03/04 2,728 2,826 2,727 2,732 650
2010/03/03 2,830 2,870 2,750 2,828 628
2010/03/02 2,798 2,870 2,798 2,870 955
2010/03/01 2,780 2,840 2,777 2,798 761
2010/02/26 2,729 2,792 2,728 2,777 1,361
2010/02/25 2,653 2,730 2,651 2,728 481
2010/02/24 2,715 2,724 2,605 2,680 886
2010/02/23 2,703 2,738 2,700 2,715 1,102
2010/02/22 2,641 2,747 2,618 2,703 694
2010/02/19 2,695 2,708 2,615 2,615 670
2010/02/18 2,685 2,700 2,640 2,645 387
2010/02/17 2,630 2,650 2,590 2,635 669
2010/02/16 2,590 2,644 2,585 2,585 389
2010/02/15 2,591 2,620 2,501 2,620 561
2010/02/12 2,566 2,605 2,524 2,590 951
2010/02/10 2,563 2,598 2,563 2,566 497
2010/02/09 2,525 2,650 2,523 2,573 684
2010/02/08 2,600 2,649 2,570 2,571 584
2010/02/05 2,570 2,720 2,530 2,652 1,006
2010/02/04 2,600 2,610 2,576 2,586 451
2010/02/03 2,631 2,674 2,595 2,596 1,823
2010/02/02 2,650 2,677 2,590 2,675 421
2010/02/01 2,600 2,689 2,540 2,689 1,012
2010/01/29 2,755 2,760 2,661 2,715 2,000
2010/01/28 2,676 2,745 2,670 2,728 1,872
2010/01/27 2,670 2,697 2,670 2,670 1,298
2010/01/26 2,680 2,705 2,664 2,667 1,860
2010/01/25 2,697 2,697 2,655 2,664 955
2010/01/22 2,705 2,705 2,650 2,698 707
2010/01/21 2,715 2,759 2,702 2,705 814
2010/01/20 2,719 2,769 2,710 2,716 1,098
2010/01/19 2,731 2,815 2,680 2,769 1,132
2010/01/18 2,770 2,885 2,752 2,781 1,793
2010/01/15 2,778 2,790 2,665 2,752 2,163
2010/01/14 2,780 2,851 2,751 2,828 3,003
2010/01/13 3,140 3,240 2,850 2,898 15,612
2010/01/12 2,550 2,950 2,544 2,950 4,541
2010/01/08 2,340 2,450 2,340 2,450 1,074
2010/01/07 2,318 2,346 2,300 2,340 777
2010/01/06 2,348 2,348 2,282 2,320 787
2010/01/05 2,284 2,286 2,275 2,276 959
2010/01/04 2,269 2,284 2,225 2,269 674

このページの先頭へ