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
2011/12/30 1,831 1,870 1,830 1,865 337
2011/12/29 1,842 1,842 1,819 1,830 645
2011/12/28 1,857 1,881 1,840 1,841 450
2011/12/27 1,880 1,880 1,845 1,847 828
2011/12/26 1,869 1,870 1,839 1,840 3,090
2011/12/22 1,850 1,875 1,820 1,873 1,301
2011/12/21 1,820 1,835 1,817 1,829 718
2011/12/20 1,838 1,838 1,816 1,817 742
2011/12/19 1,850 1,850 1,810 1,816 1,519
2011/12/16 1,870 1,878 1,851 1,851 886
2011/12/15 1,880 1,886 1,870 1,870 866
2011/12/14 1,894 1,900 1,890 1,890 763
2011/12/13 1,900 1,905 1,895 1,900 638
2011/12/12 1,915 1,915 1,899 1,904 1,245
2011/12/09 1,908 1,909 1,899 1,901 1,508
2011/12/08 1,911 1,926 1,903 1,908 817
2011/12/07 1,915 1,947 1,915 1,923 652
2011/12/06 1,934 1,941 1,923 1,924 701
2011/12/05 1,940 1,968 1,940 1,946 760
2011/12/02 1,950 1,960 1,925 1,944 589
2011/12/01 1,956 1,970 1,931 1,940 1,196
2011/11/30 1,940 1,956 1,922 1,954 337
2011/11/29 1,950 1,960 1,940 1,960 730
2011/11/28 1,972 1,972 1,950 1,955 2,087
2011/11/25 1,965 1,965 1,910 1,940 827
2011/11/24 1,955 1,955 1,875 1,942 1,193
2011/11/22 1,969 1,969 1,940 1,967 833
2011/11/21 1,952 1,960 1,942 1,956 565
2011/11/18 1,944 1,962 1,936 1,952 803
2011/11/17 1,950 1,976 1,939 1,971 685
2011/11/16 2,100 2,103 1,951 1,955 2,280
2011/11/15 1,910 1,932 1,905 1,924 430
2011/11/14 1,904 1,923 1,893 1,922 894
2011/11/11 1,925 1,940 1,903 1,906 626
2011/11/10 1,919 1,940 1,913 1,940 737
2011/11/09 1,925 1,949 1,920 1,945 593
2011/11/08 1,925 1,974 1,910 1,911 718
2011/11/07 1,938 1,950 1,930 1,950 570
2011/11/04 1,942 1,950 1,935 1,941 374
2011/11/02 1,954 1,954 1,917 1,940 577
2011/11/01 1,968 1,969 1,956 1,965 522
2011/10/31 1,986 2,000 1,961 1,961 565
2011/10/28 1,979 2,035 1,977 2,035 949
2011/10/27 1,970 1,981 1,951 1,974 902
2011/10/26 2,040 2,040 1,901 1,964 2,290
2011/10/25 1,985 1,987 1,940 1,971 1,453
2011/10/24 1,965 1,998 1,964 1,985 658
2011/10/21 1,931 1,958 1,931 1,945 346
2011/10/20 1,961 1,968 1,951 1,961 407
2011/10/19 1,963 1,969 1,951 1,961 167
2011/10/18 1,957 1,975 1,954 1,954 368
2011/10/17 1,984 1,986 1,957 1,968 264
2011/10/14 1,990 2,001 1,960 1,960 771
2011/10/13 1,955 1,985 1,955 1,960 229
2011/10/12 1,990 2,000 1,965 1,981 374
2011/10/11 1,941 2,013 1,941 2,013 1,275
2011/10/07 1,965 1,989 1,965 1,981 524
2011/10/06 1,943 1,979 1,930 1,977 450
2011/10/05 1,962 1,963 1,921 1,942 710
2011/10/04 1,983 1,984 1,930 1,962 1,186
2011/10/03 1,982 1,998 1,950 1,983 753
2011/09/30 1,981 1,999 1,970 1,983 927
2011/09/29 1,966 1,995 1,950 1,995 948
2011/09/28 1,890 1,985 1,890 1,985 1,346
2011/09/27 1,909 1,975 1,878 1,914 2,070
2011/09/26 1,995 1,999 1,930 1,933 2,880
2011/09/22 1,950 1,950 1,830 1,900 1,803
2011/09/21 1,975 1,975 1,927 1,927 850
2011/09/20 1,980 1,980 1,900 1,957 1,639
2011/09/16 1,972 1,988 1,972 1,980 1,071
2011/09/15 1,974 2,000 1,972 1,983 771
2011/09/14 1,966 1,984 1,956 1,972 394
2011/09/13 1,955 1,980 1,928 1,967 934
2011/09/12 1,955 1,967 1,940 1,963 977
2011/09/09 1,963 1,987 1,959 1,967 1,687
2011/09/08 1,960 1,986 1,940 1,986 799
2011/09/07 1,987 1,987 1,960 1,984 503
2011/09/06 1,960 1,990 1,959 1,987 860
2011/09/05 2,000 2,000 1,975 1,996 990
2011/09/02 1,945 2,020 1,942 1,995 1,212
2011/09/01 2,001 2,011 1,987 2,003 1,035
2011/08/31 2,008 2,015 2,000 2,000 826
2011/08/30 1,995 2,025 1,990 2,016 1,179
2011/08/29 2,000 2,002 1,965 1,992 684
2011/08/26 2,080 2,080 1,950 1,955 3,309
2011/08/25 2,018 2,034 1,990 1,990 1,219
2011/08/24 2,018 2,020 1,990 1,992 1,623
2011/08/23 2,010 2,016 1,980 1,991 1,162
2011/08/22 2,000 2,000 1,969 1,975 1,036
2011/08/19 1,956 2,020 1,951 2,019 1,868
2011/08/18 2,022 2,022 1,990 1,996 860
2011/08/17 1,970 2,014 1,961 1,997 1,565
2011/08/16 1,960 1,970 1,950 1,970 539
2011/08/15 1,911 1,945 1,910 1,945 422
2011/08/12 1,968 1,969 1,898 1,906 1,249
2011/08/11 1,941 1,974 1,875 1,935 747
2011/08/10 1,990 2,000 1,943 1,984 632
2011/08/09 1,901 1,944 1,861 1,933 1,175
2011/08/08 2,045 2,045 1,900 1,970 1,397
2011/08/05 2,100 2,100 2,000 2,045 2,556
2011/08/04 2,116 2,139 2,108 2,110 693
2011/08/03 2,135 2,146 2,100 2,116 896
2011/08/02 2,170 2,180 2,140 2,152 769
2011/08/01 2,145 2,200 2,145 2,172 767
2011/07/29 2,187 2,200 2,171 2,173 592
2011/07/28 2,180 2,191 2,170 2,190 555
2011/07/27 2,188 2,191 2,173 2,184 1,037
2011/07/26 2,225 2,225 2,188 2,207 2,265
2011/07/25 2,208 2,208 2,190 2,194 972
2011/07/22 2,212 2,212 2,184 2,186 776
2011/07/21 2,189 2,197 2,176 2,179 1,093
2011/07/20 2,121 2,197 2,121 2,174 876
2011/07/19 2,200 2,200 2,150 2,160 1,116
2011/07/15 2,181 2,200 2,181 2,200 813
2011/07/14 2,196 2,208 2,171 2,189 635
2011/07/13 2,175 2,213 2,175 2,207 838
2011/07/12 2,183 2,196 2,171 2,191 1,021
2011/07/11 2,206 2,212 2,190 2,198 1,563
2011/07/08 2,216 2,299 2,198 2,203 3,526
2011/07/07 2,202 2,226 2,197 2,214 941
2011/07/06 2,197 2,234 2,197 2,234 988
2011/07/05 2,201 2,234 2,200 2,225 859
2011/07/04 2,201 2,249 2,200 2,222 1,604
2011/07/01 2,190 2,237 2,190 2,226 1,084
2011/06/30 2,170 2,240 2,170 2,240 1,112
2011/06/29 2,220 2,244 2,080 2,220 1,639
2011/06/28 2,223 2,281 2,220 2,222 1,356
2011/06/27 2,365 2,365 2,251 2,262 3,297
2011/06/24 2,330 2,365 2,330 2,365 1,582
2011/06/23 2,230 2,350 2,211 2,334 2,320
2011/06/22 2,190 2,295 2,184 2,282 1,141
2011/06/21 2,147 2,180 2,131 2,178 944
2011/06/20 2,151 2,190 2,142 2,149 747
2011/06/17 2,256 2,257 2,151 2,152 1,706
2011/06/16 2,306 2,330 2,250 2,250 1,676
2011/06/15 2,307 2,331 2,306 2,306 599
2011/06/14 2,306 2,339 2,300 2,339 690
2011/06/13 2,316 2,327 2,305 2,310 458
2011/06/10 2,347 2,380 2,313 2,317 2,059
2011/06/09 2,339 2,358 2,300 2,347 591
2011/06/08 2,340 2,397 2,301 2,302 1,281
2011/06/07 2,339 2,380 2,329 2,336 856
2011/06/06 2,498 2,499 2,289 2,289 1,319
2011/06/03 2,516 2,536 2,432 2,434 1,136
2011/06/02 2,515 2,548 2,480 2,480 815
2011/06/01 2,537 2,550 2,500 2,550 431
2011/05/31 2,530 2,558 2,450 2,546 723
2011/05/30 2,510 2,565 2,501 2,529 623
2011/05/27 2,560 2,560 2,500 2,500 288
2011/05/26 2,632 2,632 2,440 2,565 2,471
2011/05/25 2,525 2,532 2,470 2,532 593
2011/05/24 2,505 2,505 2,425 2,425 821
2011/05/23 2,530 2,530 2,484 2,488 413
2011/05/20 2,500 2,547 2,500 2,500 793
2011/05/19 2,560 2,560 2,512 2,512 358
2011/05/18 2,565 2,573 2,511 2,546 438
2011/05/17 2,550 2,579 2,516 2,557 904
2011/05/16 2,506 2,530 2,502 2,502 512
2011/05/13 2,539 2,548 2,510 2,536 1,107
2011/05/12 2,563 2,580 2,550 2,550 478
2011/05/11 2,604 2,619 2,561 2,576 479
2011/05/10 2,645 2,659 2,508 2,599 906
2011/05/09 2,646 2,664 2,612 2,620 327
2011/05/06 2,636 2,645 2,632 2,645 340
2011/05/02 2,637 2,657 2,630 2,633 399
2011/04/28 2,619 2,651 2,612 2,633 492
2011/04/27 2,600 2,644 2,600 2,638 401
2011/04/26 2,793 2,793 2,605 2,641 2,160
2011/04/25 2,660 2,660 2,604 2,660 680
2011/04/22 2,620 2,640 2,577 2,599 1,115
2011/04/21 2,601 2,601 2,575 2,579 608
2011/04/20 2,597 2,615 2,583 2,583 518
2011/04/19 2,575 2,595 2,560 2,590 394
2011/04/18 2,584 2,608 2,556 2,579 730
2011/04/15 2,597 2,623 2,584 2,584 428
2011/04/14 2,600 2,619 2,578 2,597 601
2011/04/13 2,611 2,645 2,605 2,605 387
2011/04/12 2,608 2,660 2,603 2,628 427
2011/04/11 2,625 2,670 2,611 2,655 245
2011/04/08 2,613 2,665 2,600 2,647 467
2011/04/07 2,539 2,631 2,539 2,600 448
2011/04/06 2,650 2,692 2,638 2,639 275
2011/04/05 2,680 2,730 2,650 2,675 419
2011/04/04 2,731 2,778 2,660 2,730 696
2011/04/01 2,786 2,810 2,752 2,764 437
2011/03/31 2,795 2,800 2,761 2,800 453
2011/03/30 2,699 2,798 2,641 2,790 1,049
2011/03/29 2,600 2,690 2,550 2,690 1,765
2011/03/28 2,650 2,670 2,553 2,640 3,243
2011/03/25 2,600 2,600 2,481 2,546 1,338
2011/03/24 2,570 2,570 2,481 2,495 1,647
2011/03/23 2,460 2,540 2,400 2,480 826
2011/03/22 2,350 2,459 2,350 2,459 1,134
2011/03/18 2,102 2,300 2,102 2,300 1,513
2011/03/17 2,149 2,172 2,010 2,110 1,760
2011/03/16 2,049 2,240 1,975 2,099 1,606
2011/03/15 2,350 2,350 1,851 1,940 4,403
2011/03/14 2,309 2,550 2,309 2,351 2,357
2011/03/11 2,880 2,880 2,808 2,809 2,174
2011/03/10 2,868 2,868 2,821 2,825 577
2011/03/09 2,868 2,889 2,868 2,868 430
2011/03/08 2,852 2,885 2,852 2,868 337
2011/03/07 2,851 2,863 2,830 2,848 514
2011/03/04 2,860 2,897 2,850 2,852 1,243
2011/03/03 2,850 2,861 2,850 2,853 563
2011/03/02 2,860 2,887 2,850 2,850 607
2011/03/01 2,921 2,921 2,850 2,883 1,113
2011/02/28 2,970 2,970 2,850 2,921 2,569
2011/02/25 2,949 2,950 2,901 2,931 1,736
2011/02/24 2,930 2,930 2,862 2,915 857
2011/02/23 2,917 2,944 2,871 2,871 484
2011/02/22 2,898 2,900 2,871 2,871 493
2011/02/21 2,895 2,898 2,880 2,886 463
2011/02/18 2,912 2,914 2,850 2,880 382
2011/02/17 2,854 2,904 2,844 2,897 1,152
2011/02/16 2,840 2,883 2,839 2,845 757
2011/02/15 2,950 2,955 2,750 2,862 4,047
2011/02/14 3,000 3,000 2,950 2,954 558
2011/02/10 2,971 2,996 2,940 2,953 779
2011/02/09 3,000 3,000 2,971 2,985 415
2011/02/08 2,999 3,000 2,976 2,976 360
2011/02/07 2,982 2,999 2,976 2,991 367
2011/02/04 2,975 3,015 2,973 2,995 506
2011/02/03 3,010 3,015 2,964 2,970 522
2011/02/02 3,005 3,015 2,965 2,985 691
2011/02/01 2,960 2,970 2,944 2,956 404
2011/01/31 2,990 3,030 2,939 2,942 868
2011/01/28 3,070 3,080 3,010 3,010 1,289
2011/01/27 3,185 3,185 3,050 3,080 1,660
2011/01/26 3,075 3,205 3,075 3,085 6,797
2011/01/25 2,892 2,940 2,881 2,929 821
2011/01/24 2,850 2,930 2,830 2,898 676
2011/01/21 2,930 2,938 2,830 2,858 1,637
2011/01/20 2,976 2,981 2,923 2,951 750
2011/01/19 2,960 2,980 2,950 2,975 533
2011/01/18 2,956 2,998 2,950 2,962 567
2011/01/17 2,974 2,998 2,954 2,996 670
2011/01/14 2,975 2,980 2,953 2,974 685
2011/01/13 2,953 2,980 2,925 2,970 767
2011/01/12 2,938 2,980 2,931 2,950 1,339
2011/01/11 2,912 2,936 2,910 2,936 1,045
2011/01/07 2,900 2,920 2,900 2,900 411
2011/01/06 2,903 2,927 2,903 2,919 431
2011/01/05 2,915 2,929 2,903 2,923 425
2011/01/04 2,900 2,920 2,881 2,915 611

このページの先頭へ