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
2012/12/28 2,390 2,424 2,350 2,397 1,781
2012/12/27 2,300 2,500 2,300 2,400 2,168
2012/12/26 2,315 2,424 2,250 2,360 4,836
2012/12/25 2,185 2,241 2,178 2,241 1,974
2012/12/21 2,190 2,193 2,172 2,185 872
2012/12/20 2,167 2,205 2,155 2,174 1,021
2012/12/19 2,182 2,224 2,110 2,170 3,560
2012/12/18 2,182 2,235 2,162 2,175 2,837
2012/12/17 2,140 2,182 2,132 2,162 1,266
2012/12/14 2,159 2,159 2,120 2,151 2,911
2012/12/13 2,122 2,122 2,108 2,109 493
2012/12/12 2,107 2,124 2,107 2,107 662
2012/12/11 2,130 2,130 2,116 2,120 1,101
2012/12/10 2,105 2,125 2,099 2,121 2,016
2012/12/07 2,100 2,110 2,091 2,094 1,303
2012/12/06 2,043 2,130 2,043 2,111 2,411
2012/12/05 2,049 2,070 2,049 2,070 802
2012/12/04 2,017 2,059 2,017 2,059 1,090
2012/12/03 2,026 2,030 2,011 2,015 1,232
2012/11/30 2,040 2,063 2,010 2,010 1,173
2012/11/29 2,020 2,070 2,020 2,060 825
2012/11/28 2,089 2,099 2,030 2,034 1,292
2012/11/27 2,075 2,110 2,075 2,100 869
2012/11/26 2,106 2,123 2,080 2,098 3,461
2012/11/22 2,021 2,100 2,020 2,100 4,035
2012/11/21 2,017 2,022 2,011 2,019 1,142
2012/11/20 2,034 2,035 2,000 2,017 2,149
2012/11/19 1,990 2,051 1,989 2,013 2,484
2012/11/16 2,000 2,121 1,955 1,968 7,685
2012/11/15 1,870 1,906 1,855 1,903 1,197
2012/11/14 1,877 1,890 1,856 1,874 470
2012/11/13 1,860 1,875 1,850 1,868 425
2012/11/12 1,867 1,884 1,855 1,860 811
2012/11/09 1,886 1,889 1,802 1,835 810
2012/11/08 1,896 1,900 1,885 1,885 287
2012/11/07 1,895 1,900 1,891 1,896 354
2012/11/06 1,893 1,905 1,892 1,897 255
2012/11/05 1,941 1,941 1,890 1,905 779
2012/11/02 1,899 1,903 1,880 1,903 722
2012/11/01 1,885 1,914 1,876 1,885 590
2012/10/31 1,874 1,913 1,870 1,890 719
2012/10/30 1,914 1,924 1,869 1,869 1,090
2012/10/29 1,914 1,946 1,911 1,915 398
2012/10/26 1,920 1,930 1,910 1,919 2,390
2012/10/25 1,930 1,960 1,924 1,960 1,014
2012/10/24 1,924 1,926 1,901 1,926 549
2012/10/23 1,935 1,935 1,908 1,908 541
2012/10/22 1,918 1,935 1,917 1,930 504
2012/10/19 1,899 1,920 1,890 1,918 647
2012/10/18 1,915 1,918 1,896 1,913 615
2012/10/17 1,900 1,918 1,894 1,907 563
2012/10/16 1,902 1,913 1,895 1,908 674
2012/10/15 1,900 1,920 1,897 1,906 271
2012/10/12 1,894 1,910 1,894 1,898 364
2012/10/11 1,916 1,916 1,902 1,904 364
2012/10/10 1,920 1,920 1,886 1,891 426
2012/10/09 1,914 1,922 1,902 1,902 398
2012/10/05 1,903 1,912 1,896 1,908 802
2012/10/04 1,905 1,914 1,905 1,907 320
2012/10/03 1,903 1,920 1,900 1,914 346
2012/10/02 1,912 1,934 1,902 1,902 379
2012/10/01 1,902 1,949 1,892 1,940 489
2012/09/28 1,900 1,921 1,900 1,910 931
2012/09/27 1,900 1,936 1,900 1,909 712
2012/09/26 1,994 1,994 1,900 1,970 2,543
2012/09/25 1,940 1,951 1,907 1,951 1,394
2012/09/24 1,943 1,949 1,932 1,949 471
2012/09/21 1,920 1,936 1,920 1,935 567
2012/09/20 1,918 1,920 1,910 1,916 433
2012/09/19 1,907 1,925 1,850 1,918 670
2012/09/18 1,924 1,939 1,898 1,916 1,390
2012/09/14 1,935 1,937 1,883 1,931 1,023
2012/09/13 1,899 1,920 1,884 1,900 341
2012/09/12 1,880 1,920 1,880 1,898 231
2012/09/11 1,901 1,921 1,850 1,909 584
2012/09/10 1,884 1,950 1,884 1,920 349
2012/09/07 1,948 1,948 1,883 1,883 621
2012/09/06 1,900 1,900 1,861 1,873 442
2012/09/05 1,881 1,900 1,875 1,875 328
2012/09/04 1,901 1,910 1,876 1,882 444
2012/09/03 1,919 1,920 1,895 1,900 364
2012/08/31 1,917 1,917 1,880 1,889 226
2012/08/30 1,935 1,935 1,901 1,905 288
2012/08/29 1,959 1,959 1,916 1,938 222
2012/08/28 1,984 1,986 1,910 1,950 702
2012/08/27 2,000 2,000 1,960 1,960 2,117
2012/08/24 1,949 1,990 1,938 1,990 2,110
2012/08/23 1,933 1,949 1,932 1,936 559
2012/08/22 1,949 1,949 1,929 1,946 710
2012/08/21 1,916 1,942 1,916 1,937 359
2012/08/20 1,937 1,942 1,922 1,922 696
2012/08/17 1,926 1,936 1,900 1,936 424
2012/08/16 1,917 1,930 1,901 1,928 468
2012/08/15 1,909 1,915 1,875 1,910 518
2012/08/14 1,888 1,915 1,888 1,898 537
2012/08/13 1,918 1,919 1,912 1,913 162
2012/08/10 1,915 1,930 1,914 1,922 236
2012/08/09 1,898 1,915 1,865 1,915 685
2012/08/08 1,880 1,899 1,880 1,899 375
2012/08/07 1,859 1,888 1,859 1,877 286
2012/08/06 1,856 1,900 1,856 1,900 330
2012/08/03 1,855 1,875 1,850 1,856 553
2012/08/02 1,885 1,910 1,880 1,890 537
2012/08/01 1,901 1,903 1,880 1,880 502
2012/07/31 1,883 1,950 1,881 1,922 1,052
2012/07/30 1,884 1,912 1,878 1,912 258
2012/07/27 1,873 1,897 1,869 1,886 343
2012/07/26 1,948 1,948 1,867 1,905 2,476
2012/07/25 1,883 1,902 1,841 1,902 1,333
2012/07/24 1,883 1,885 1,850 1,851 502
2012/07/23 1,860 1,866 1,842 1,851 800
2012/07/20 1,860 1,860 1,840 1,845 848
2012/07/19 1,876 1,880 1,852 1,858 789
2012/07/18 1,885 1,885 1,854 1,855 380
2012/07/17 1,875 1,900 1,873 1,873 386
2012/07/13 1,865 1,900 1,865 1,872 310
2012/07/12 1,863 1,897 1,861 1,862 273
2012/07/11 1,860 1,892 1,857 1,862 419
2012/07/10 1,850 1,916 1,850 1,873 679
2012/07/09 1,900 1,921 1,890 1,911 348
2012/07/06 1,924 1,942 1,900 1,906 460
2012/07/05 1,930 1,939 1,911 1,924 374
2012/07/04 1,907 1,962 1,907 1,930 849
2012/07/03 1,970 2,020 1,900 1,932 1,968
2012/07/02 1,949 1,953 1,930 1,930 647
2012/06/29 1,980 1,980 1,945 1,945 810
2012/06/28 1,971 1,980 1,938 1,975 609
2012/06/27 1,930 1,977 1,910 1,977 656
2012/06/26 1,990 1,990 1,930 1,952 2,604
2012/06/25 1,941 1,947 1,900 1,947 1,484
2012/06/22 1,915 1,920 1,901 1,901 634
2012/06/21 1,909 1,911 1,893 1,904 505
2012/06/20 1,888 1,901 1,877 1,893 788
2012/06/19 1,899 1,908 1,876 1,876 550
2012/06/18 1,874 1,888 1,874 1,879 298
2012/06/15 1,904 1,907 1,878 1,879 290
2012/06/14 1,895 1,895 1,880 1,890 214
2012/06/13 1,914 1,917 1,885 1,908 572
2012/06/12 1,879 1,926 1,873 1,926 340
2012/06/11 1,920 1,927 1,879 1,879 315
2012/06/08 1,900 1,900 1,850 1,900 1,130
2012/06/07 1,850 1,888 1,850 1,882 1,074
2012/06/06 1,859 1,870 1,850 1,870 323
2012/06/05 1,840 1,857 1,822 1,857 403
2012/06/04 1,831 1,850 1,821 1,840 830
2012/06/01 1,843 1,859 1,832 1,859 465
2012/05/31 1,860 1,868 1,840 1,848 645
2012/05/30 1,861 1,922 1,861 1,866 656
2012/05/29 1,894 1,900 1,862 1,894 342
2012/05/28 1,963 1,963 1,882 1,894 2,421
2012/05/25 1,931 1,931 1,831 1,870 1,718
2012/05/24 1,863 1,863 1,830 1,851 667
2012/05/23 1,872 1,872 1,821 1,823 930
2012/05/22 1,850 1,875 1,813 1,832 699
2012/05/21 1,839 1,862 1,811 1,861 814
2012/05/18 1,835 1,851 1,816 1,839 830
2012/05/17 1,861 1,901 1,825 1,860 694
2012/05/16 1,822 1,907 1,822 1,861 923
2012/05/15 1,880 1,926 1,821 1,900 765
2012/05/14 1,884 1,900 1,884 1,886 436
2012/05/11 1,875 1,900 1,875 1,883 449
2012/05/10 1,874 1,889 1,873 1,874 512
2012/05/09 1,904 1,928 1,875 1,875 1,079
2012/05/08 1,904 1,942 1,901 1,904 567
2012/05/07 1,911 1,920 1,902 1,904 774
2012/05/02 1,943 1,965 1,938 1,938 348
2012/05/01 1,979 1,981 1,944 1,944 712
2012/04/27 2,069 2,069 1,976 1,976 1,416
2012/04/26 2,080 2,080 2,000 2,062 3,508
2012/04/25 2,009 2,020 1,979 2,019 1,533
2012/04/24 1,963 1,975 1,946 1,974 358
2012/04/23 1,980 1,995 1,945 1,947 782
2012/04/20 1,982 1,982 1,950 1,969 642
2012/04/19 1,932 1,980 1,932 1,958 362
2012/04/18 1,937 1,980 1,937 1,972 655
2012/04/17 1,976 1,976 1,933 1,937 369
2012/04/16 1,935 1,965 1,924 1,956 414
2012/04/13 1,934 1,958 1,929 1,930 308
2012/04/12 1,927 1,937 1,913 1,918 331
2012/04/11 1,931 1,948 1,910 1,939 677
2012/04/10 1,960 1,960 1,931 1,934 421
2012/04/09 1,950 1,956 1,934 1,938 862
2012/04/06 1,955 1,977 1,945 1,973 686
2012/04/05 1,975 1,980 1,950 1,977 541
2012/04/04 2,010 2,070 1,977 1,981 2,668
2012/04/03 2,002 2,030 1,997 2,003 437
2012/04/02 2,000 2,050 2,000 2,002 1,219
2012/03/30 2,082 2,082 2,040 2,041 513
2012/03/29 2,075 2,075 2,040 2,063 433
2012/03/28 2,086 2,086 2,039 2,071 656
2012/03/27 2,051 2,070 2,020 2,068 1,226
2012/03/26 2,067 2,067 2,000 2,001 2,441
2012/03/23 2,020 2,021 1,980 2,017 1,620
2012/03/22 2,010 2,012 1,991 2,000 749
2012/03/21 2,012 2,014 1,990 2,005 1,505
2012/03/19 2,018 2,020 2,002 2,012 370
2012/03/16 2,006 2,018 1,994 2,018 452
2012/03/15 1,990 2,020 1,990 2,003 541
2012/03/14 2,019 2,022 1,997 2,000 1,495
2012/03/13 2,030 2,042 2,010 2,020 696
2012/03/12 2,011 2,040 2,011 2,031 533
2012/03/09 2,031 2,060 2,000 2,033 1,796
2012/03/08 2,010 2,036 1,993 2,010 362
2012/03/07 1,990 2,019 1,980 2,006 1,345
2012/03/06 2,020 2,038 2,000 2,014 501
2012/03/05 2,020 2,080 2,020 2,021 798
2012/03/02 2,054 2,061 2,030 2,030 443
2012/03/01 2,043 2,070 2,021 2,036 557
2012/02/29 2,055 2,074 2,045 2,052 768
2012/02/28 2,022 2,066 2,001 2,066 1,607
2012/02/27 2,057 2,057 2,035 2,050 2,329
2012/02/24 2,025 2,050 2,012 2,044 1,416
2012/02/23 2,011 2,021 1,950 2,013 894
2012/02/22 1,999 2,010 1,961 2,000 647
2012/02/21 2,000 2,000 1,950 1,973 929
2012/02/20 1,998 2,003 1,990 1,993 634
2012/02/17 1,997 2,011 1,992 1,994 684
2012/02/16 2,012 2,014 1,989 1,990 613
2012/02/15 1,996 2,022 1,996 2,011 970
2012/02/14 1,975 1,993 1,960 1,993 1,407
2012/02/13 1,951 1,977 1,942 1,975 906
2012/02/10 1,934 1,974 1,933 1,941 652
2012/02/09 1,915 1,941 1,895 1,930 664
2012/02/08 1,909 1,914 1,900 1,914 980
2012/02/07 1,916 1,917 1,908 1,911 464
2012/02/06 1,870 1,916 1,870 1,916 991
2012/02/03 1,882 1,901 1,875 1,889 955
2012/02/02 1,890 1,897 1,868 1,881 512
2012/02/01 1,871 1,890 1,864 1,880 683
2012/01/31 1,871 1,897 1,870 1,871 438
2012/01/30 1,890 1,891 1,873 1,875 332
2012/01/27 1,890 1,890 1,871 1,890 699
2012/01/26 1,896 1,898 1,884 1,895 2,158
2012/01/25 1,897 1,897 1,853 1,879 1,220
2012/01/24 1,890 1,890 1,865 1,872 438
2012/01/23 1,873 1,889 1,845 1,870 689
2012/01/20 1,870 1,870 1,836 1,852 1,307
2012/01/19 1,850 1,872 1,836 1,838 1,283
2012/01/18 1,851 1,869 1,830 1,832 514
2012/01/17 1,836 1,860 1,830 1,839 517
2012/01/16 1,864 1,870 1,840 1,856 1,052
2012/01/13 1,880 1,889 1,868 1,883 664
2012/01/12 1,881 1,892 1,865 1,867 680
2012/01/11 1,888 1,900 1,865 1,894 408
2012/01/10 1,876 1,891 1,876 1,887 575
2012/01/06 1,860 1,881 1,857 1,876 606
2012/01/05 1,854 1,889 1,854 1,878 431
2012/01/04 1,881 1,900 1,845 1,894 1,271

このページの先頭へ