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 |
---|---|---|---|---|---|
2013/12/30 | 957 | 974 | 915 | 943 | 881,500 |
2013/12/27 | 886 | 1,017 | 886 | 1,017 | 1,464,000 |
2013/12/26 | 871 | 900 | 845 | 867 | 327,800 |
2013/12/25 | 860 | 928 | 840 | 886 | 564,300 |
2013/12/24 | 865 | 946 | 835 | 850 | 746,400 |
2013/12/20 | 955 | 1,080 | 840 | 910 | 2,857,700 |
2013/12/19 | 790 | 940 | 770 | 940 | 1,940,900 |
2013/12/18 | 743 | 900 | 739 | 790 | 1,861,700 |
2013/12/17 | 1,006 | 1,006 | 725 | 770 | 3,173,000 |
2013/12/16 | 856 | 856 | 856 | 856 | 113,300 |
2013/12/13 | 600 | 706 | 600 | 706 | 2,804,000 |
2013/12/12 | 530 | 628 | 525 | 606 | 1,114,100 |
2013/12/11 | 533 | 546 | 512 | 539 | 255,800 |
2013/12/10 | 487 | 553 | 487 | 547 | 568,300 |
2013/12/09 | 475 | 492 | 465 | 485 | 150,400 |
2013/12/06 | 460 | 480 | 455 | 469 | 107,000 |
2013/12/05 | 447 | 484 | 446 | 464 | 261,100 |
2013/12/04 | 430 | 459 | 428 | 445 | 186,600 |
2013/12/03 | 422 | 438 | 422 | 431 | 96,700 |
2013/12/02 | 411 | 420 | 409 | 418 | 63,100 |
2013/11/29 | 410 | 427 | 409 | 412 | 58,800 |
2013/11/28 | 414 | 415 | 408 | 413 | 30,400 |
2013/11/27 | 410 | 414 | 405 | 414 | 36,900 |
2013/11/26 | 410 | 414 | 408 | 412 | 41,400 |
2013/11/25 | 410 | 412 | 404 | 412 | 42,600 |
2013/11/22 | 415 | 416 | 408 | 409 | 42,700 |
2013/11/21 | 420 | 421 | 408 | 411 | 100,500 |
2013/11/20 | 418 | 424 | 408 | 420 | 132,100 |
2013/11/19 | 418 | 420 | 406 | 417 | 184,800 |
2013/11/18 | 426 | 433 | 405 | 418 | 912,400 |
2013/11/15 | 377 | 452 | 377 | 450 | 2,676,800 |
2013/11/14 | 368 | 388 | 367 | 372 | 30,800 |
2013/11/13 | 339 | 399 | 339 | 360 | 77,400 |
2013/11/12 | 339 | 345 | 330 | 343 | 22,500 |
2013/11/11 | 345 | 363 | 339 | 339 | 41,200 |
2013/11/08 | 350 | 357 | 350 | 351 | 8,700 |
2013/11/07 | 355 | 371 | 355 | 355 | 4,200 |
2013/11/06 | 356 | 363 | 352 | 353 | 17,000 |
2013/11/05 | 362 | 365 | 353 | 353 | 17,400 |
2013/11/01 | 371 | 372 | 353 | 358 | 21,200 |
2013/10/31 | 378 | 380 | 372 | 373 | 10,700 |
2013/10/30 | 385 | 388 | 366 | 375 | 26,300 |
2013/10/29 | 385 | 390 | 383 | 387 | 16,000 |
2013/10/28 | 395 | 395 | 382 | 386 | 17,100 |
2013/10/25 | 395 | 395 | 365 | 378 | 27,500 |
2013/10/24 | 397 | 397 | 386 | 387 | 8,200 |
2013/10/23 | 384 | 397 | 381 | 381 | 23,800 |
2013/10/22 | 380 | 390 | 379 | 390 | 28,600 |
2013/10/21 | 398 | 398 | 390 | 391 | 10,200 |
2013/10/18 | 399 | 399 | 392 | 392 | 5,400 |
2013/10/17 | 398 | 400 | 394 | 396 | 8,400 |
2013/10/16 | 385 | 397 | 385 | 394 | 8,200 |
2013/10/15 | 381 | 391 | 380 | 391 | 6,000 |
2013/10/11 | 375 | 385 | 374 | 381 | 18,700 |
2013/10/10 | 367 | 375 | 367 | 374 | 5,300 |
2013/10/09 | 367 | 376 | 355 | 375 | 17,700 |
2013/10/08 | 380 | 380 | 346 | 366 | 47,500 |
2013/10/07 | 405 | 408 | 383 | 383 | 22,600 |
2013/10/04 | 403 | 414 | 402 | 412 | 26,900 |
2013/10/03 | 404 | 407 | 404 | 405 | 6,100 |
2013/10/02 | 408 | 409 | 404 | 406 | 36,600 |
2013/10/01 | 403 | 409 | 403 | 406 | 18,800 |
2013/09/30 | 399 | 411 | 399 | 405 | 24,400 |
2013/09/27 | 424 | 424 | 410 | 411 | 24,100 |
2013/09/26 | 425 | 425 | 411 | 419 | 39,300 |
2013/09/25 | 427 | 427 | 401 | 426 | 48,300 |
2013/09/24 | 420 | 438 | 418 | 432 | 74,500 |
2013/09/20 | 418 | 425 | 413 | 418 | 55,900 |
2013/09/19 | 407 | 420 | 405 | 418 | 41,600 |
2013/09/18 | 404 | 410 | 403 | 408 | 30,600 |
2013/09/17 | 405 | 413 | 403 | 403 | 52,200 |
2013/09/13 | 392 | 411 | 392 | 409 | 75,800 |
2013/09/12 | 390 | 399 | 389 | 394 | 46,100 |
2013/09/11 | 407 | 410 | 385 | 401 | 148,800 |
2013/09/10 | 435 | 435 | 390 | 402 | 294,600 |
2013/09/09 | 450 | 455 | 410 | 427 | 359,700 |
2013/09/06 | 465 | 469 | 400 | 420 | 2,908,300 |
2013/09/05 | 393 | 393 | 393 | 393 | 38,700 |
2013/09/04 | 315 | 315 | 307 | 313 | 3,300 |
2013/09/03 | 308 | 316 | 302 | 310 | 17,100 |
2013/09/02 | 308 | 315 | 308 | 309 | 10,100 |
2013/08/30 | 306 | 312 | 305 | 305 | 18,500 |
2013/08/29 | 315 | 315 | 301 | 306 | 34,800 |
2013/08/28 | 343 | 343 | 315 | 322 | 39,300 |
2013/08/27 | 350 | 351 | 335 | 350 | 106,100 |
2013/08/26 | 326 | 350 | 326 | 349 | 154,600 |
2013/08/23 | 300 | 315 | 299 | 315 | 46,300 |
2013/08/22 | 298 | 299 | 293 | 298 | 10,900 |
2013/08/21 | 298 | 300 | 293 | 295 | 7,700 |
2013/08/20 | 298 | 300 | 293 | 294 | 9,500 |
2013/08/19 | 293 | 299 | 293 | 298 | 5,600 |
2013/08/16 | 299 | 299 | 294 | 296 | 9,800 |
2013/08/15 | 304 | 313 | 292 | 299 | 27,900 |
2013/08/14 | 296 | 306 | 291 | 296 | 20,500 |
2013/08/13 | 297 | 305 | 297 | 304 | 15,700 |
2013/08/12 | 299 | 300 | 296 | 296 | 9,200 |
2013/08/09 | 302 | 302 | 298 | 298 | 5,400 |
2013/08/08 | 299 | 301 | 298 | 298 | 4,500 |
2013/08/07 | 302 | 302 | 299 | 299 | 3,600 |
2013/08/06 | 301 | 304 | 301 | 303 | 2,600 |
2013/08/05 | 302 | 303 | 300 | 301 | 5,700 |
2013/08/02 | 305 | 305 | 297 | 303 | 10,600 |
2013/08/01 | 298 | 300 | 293 | 299 | 12,800 |
2013/07/31 | 300 | 301 | 298 | 298 | 11,200 |
2013/07/30 | 301 | 303 | 299 | 302 | 7,600 |
2013/07/29 | 310 | 310 | 299 | 302 | 7,200 |
2013/07/26 | 315 | 315 | 303 | 307 | 22,400 |
2013/07/25 | 312 | 317 | 292 | 315 | 44,600 |
2013/07/24 | 312 | 313 | 307 | 308 | 6,400 |
2013/07/23 | 309 | 313 | 309 | 312 | 6,800 |
2013/07/22 | 304 | 309 | 304 | 309 | 9,100 |
2013/07/19 | 306 | 310 | 306 | 309 | 8,300 |
2013/07/18 | 314 | 314 | 305 | 308 | 6,100 |
2013/07/17 | 315 | 315 | 305 | 309 | 14,900 |
2013/07/16 | 302 | 314 | 302 | 309 | 7,100 |
2013/07/12 | 307 | 307 | 301 | 301 | 8,100 |
2013/07/11 | 293 | 313 | 293 | 308 | 10,000 |
2013/07/10 | 320 | 320 | 290 | 305 | 22,100 |
2013/07/09 | 315 | 320 | 313 | 314 | 18,300 |
2013/07/08 | 315 | 318 | 311 | 314 | 8,900 |
2013/07/05 | 310 | 310 | 305 | 309 | 11,100 |
2013/07/04 | 308 | 310 | 303 | 310 | 10,200 |
2013/07/03 | 320 | 320 | 305 | 306 | 21,500 |
2013/07/02 | 305 | 317 | 305 | 315 | 21,300 |
2013/07/01 | 305 | 308 | 296 | 308 | 10,800 |
2013/06/28 | 295 | 305 | 295 | 301 | 7,300 |
2013/06/27 | 295 | 295 | 287 | 295 | 9,400 |
2013/06/26 | 304 | 304 | 285 | 289 | 24,200 |
2013/06/25 | 308 | 311 | 295 | 304 | 13,700 |
2013/06/24 | 315 | 324 | 306 | 310 | 32,000 |
2013/06/21 | 299 | 310 | 289 | 310 | 38,200 |
2013/06/20 | 294 | 305 | 294 | 302 | 15,700 |
2013/06/19 | 298 | 301 | 288 | 294 | 19,100 |
2013/06/18 | 300 | 300 | 295 | 296 | 9,800 |
2013/06/17 | 289 | 299 | 289 | 297 | 7,200 |
2013/06/14 | 298 | 298 | 290 | 291 | 21,300 |
2013/06/13 | 299 | 301 | 290 | 290 | 19,400 |
2013/06/12 | 294 | 300 | 292 | 297 | 15,700 |
2013/06/11 | 303 | 308 | 298 | 301 | 25,200 |
2013/06/10 | 292 | 298 | 290 | 298 | 33,200 |
2013/06/07 | 288 | 289 | 270 | 282 | 35,300 |
2013/06/06 | 310 | 315 | 296 | 300 | 28,900 |
2013/06/05 | 322 | 331 | 314 | 317 | 19,600 |
2013/06/04 | 307 | 328 | 304 | 324 | 35,300 |
2013/06/03 | 323 | 332 | 304 | 307 | 51,700 |
2013/05/31 | 331 | 345 | 331 | 337 | 25,600 |
2013/05/30 | 336 | 340 | 327 | 328 | 35,400 |
2013/05/29 | 341 | 345 | 333 | 340 | 30,500 |
2013/05/28 | 349 | 349 | 335 | 342 | 51,300 |
2013/05/27 | 358 | 360 | 350 | 351 | 54,500 |
2013/05/24 | 362 | 377 | 360 | 371 | 41,300 |
2013/05/23 | 400 | 400 | 355 | 361 | 114,200 |
2013/05/22 | 410 | 410 | 392 | 397 | 73,000 |
2013/05/21 | 427 | 427 | 403 | 408 | 63,400 |
2013/05/20 | 413 | 427 | 410 | 420 | 118,700 |
2013/05/17 | 384 | 421 | 381 | 410 | 218,500 |
2013/05/16 | 441 | 450 | 401 | 424 | 609,900 |
2013/05/15 | 409 | 473 | 400 | 473 | 554,800 |
2013/05/14 | 405 | 410 | 393 | 393 | 176,400 |
2013/05/13 | 407 | 440 | 375 | 412 | 942,200 |
2013/05/10 | 429 | 429 | 370 | 429 | 1,071,300 |
2013/05/09 | 270 | 349 | 270 | 349 | 330,200 |
2013/05/08 | 265 | 278 | 261 | 269 | 64,000 |
2013/05/07 | 260 | 267 | 260 | 264 | 25,600 |
2013/05/02 | 257 | 267 | 253 | 259 | 19,100 |
2013/05/01 | 266 | 266 | 256 | 256 | 16,800 |
2013/04/30 | 252 | 267 | 252 | 263 | 30,900 |
2013/04/26 | 256 | 260 | 251 | 257 | 32,700 |
2013/04/25 | 250 | 254 | 246 | 254 | 23,300 |
2013/04/24 | 249 | 250 | 248 | 250 | 21,400 |
2013/04/23 | 246 | 250 | 246 | 249 | 15,100 |
2013/04/22 | 244 | 248 | 244 | 246 | 23,900 |
2013/04/19 | 242 | 244 | 242 | 242 | 19,100 |
2013/04/18 | 242 | 249 | 242 | 242 | 14,500 |
2013/04/17 | 247 | 248 | 243 | 244 | 16,100 |
2013/04/16 | 247 | 250 | 244 | 246 | 5,500 |
2013/04/15 | 249 | 253 | 242 | 247 | 14,000 |
2013/04/12 | 248 | 253 | 248 | 251 | 19,300 |
2013/04/11 | 250 | 253 | 242 | 248 | 14,700 |
2013/04/10 | 252 | 253 | 245 | 252 | 13,800 |
2013/04/09 | 258 | 258 | 253 | 253 | 10,300 |
2013/04/08 | 250 | 258 | 249 | 256 | 21,300 |
2013/04/05 | 245 | 253 | 240 | 250 | 24,600 |
2013/04/04 | 231 | 264 | 231 | 240 | 29,600 |
2013/04/03 | 235 | 238 | 230 | 237 | 14,700 |
2013/04/02 | 240 | 240 | 237 | 239 | 7,700 |
2013/04/01 | 254 | 262 | 241 | 243 | 20,700 |
2013/03/29 | 262 | 265 | 241 | 246 | 32,800 |
2013/03/28 | 259 | 259 | 250 | 252 | 10,000 |
2013/03/27 | 250 | 260 | 241 | 252 | 13,000 |
2013/03/27 | 1 -> 10.00 分割 | ||||
2013/03/26 | 2,491 | 2,560 | 2,491 | 2,559 | 2,582 |
2013/03/25 | 2,539 | 2,550 | 2,490 | 2,549 | 2,799 |
2013/03/22 | 2,550 | 2,550 | 2,480 | 2,500 | 2,864 |
2013/03/21 | 2,484 | 2,533 | 2,479 | 2,514 | 2,091 |
2013/03/19 | 2,494 | 2,500 | 2,474 | 2,476 | 715 |
2013/03/18 | 2,494 | 2,494 | 2,441 | 2,474 | 922 |
2013/03/15 | 2,494 | 2,494 | 2,440 | 2,454 | 557 |
2013/03/14 | 2,480 | 2,480 | 2,437 | 2,437 | 889 |
2013/03/13 | 2,475 | 2,480 | 2,440 | 2,441 | 1,130 |
2013/03/12 | 2,490 | 2,490 | 2,472 | 2,477 | 520 |
2013/03/11 | 2,468 | 2,500 | 2,468 | 2,479 | 958 |
2013/03/08 | 2,432 | 2,480 | 2,405 | 2,468 | 3,054 |
2013/03/07 | 2,415 | 2,420 | 2,398 | 2,406 | 668 |
2013/03/06 | 2,400 | 2,410 | 2,365 | 2,408 | 550 |
2013/03/05 | 2,377 | 2,414 | 2,356 | 2,388 | 1,908 |
2013/03/04 | 2,410 | 2,424 | 2,377 | 2,377 | 956 |
2013/03/01 | 2,400 | 2,400 | 2,350 | 2,377 | 511 |
2013/02/28 | 2,349 | 2,404 | 2,345 | 2,404 | 538 |
2013/02/27 | 2,373 | 2,380 | 2,349 | 2,349 | 732 |
2013/02/26 | 2,448 | 2,449 | 2,350 | 2,361 | 1,939 |
2013/02/25 | 2,450 | 2,450 | 2,340 | 2,422 | 1,283 |
2013/02/22 | 2,382 | 2,388 | 2,330 | 2,330 | 863 |
2013/02/21 | 2,467 | 2,472 | 2,271 | 2,386 | 1,471 |
2013/02/20 | 2,380 | 2,455 | 2,201 | 2,455 | 1,834 |
2013/02/19 | 2,350 | 2,385 | 2,350 | 2,380 | 460 |
2013/02/18 | 2,200 | 2,395 | 2,200 | 2,337 | 1,844 |
2013/02/15 | 2,291 | 2,308 | 2,200 | 2,227 | 1,643 |
2013/02/14 | 2,400 | 2,400 | 2,300 | 2,316 | 2,347 |
2013/02/13 | 2,475 | 2,480 | 2,442 | 2,447 | 651 |
2013/02/12 | 2,450 | 2,480 | 2,441 | 2,471 | 902 |
2013/02/08 | 2,470 | 2,477 | 2,450 | 2,450 | 900 |
2013/02/07 | 2,480 | 2,495 | 2,460 | 2,476 | 745 |
2013/02/06 | 2,462 | 2,495 | 2,462 | 2,492 | 694 |
2013/02/05 | 2,460 | 2,484 | 2,460 | 2,463 | 1,344 |
2013/02/04 | 2,468 | 2,498 | 2,468 | 2,480 | 704 |
2013/02/01 | 2,495 | 2,495 | 2,465 | 2,465 | 465 |
2013/01/31 | 2,499 | 2,499 | 2,451 | 2,456 | 747 |
2013/01/30 | 2,449 | 2,495 | 2,425 | 2,495 | 1,906 |
2013/01/29 | 2,477 | 2,490 | 2,471 | 2,475 | 697 |
2013/01/28 | 2,524 | 2,524 | 2,477 | 2,478 | 3,753 |
2013/01/25 | 2,500 | 2,525 | 2,441 | 2,525 | 1,307 |
2013/01/24 | 2,500 | 2,500 | 2,412 | 2,441 | 791 |
2013/01/23 | 2,500 | 2,509 | 2,450 | 2,494 | 1,358 |
2013/01/22 | 2,502 | 2,520 | 2,470 | 2,497 | 1,659 |
2013/01/21 | 2,550 | 2,550 | 2,488 | 2,502 | 1,115 |
2013/01/18 | 2,472 | 2,510 | 2,467 | 2,487 | 1,434 |
2013/01/17 | 2,460 | 2,480 | 2,435 | 2,462 | 1,359 |
2013/01/16 | 2,470 | 2,490 | 2,450 | 2,456 | 661 |
2013/01/15 | 2,495 | 2,498 | 2,464 | 2,470 | 587 |
2013/01/11 | 2,473 | 2,473 | 2,446 | 2,453 | 832 |
2013/01/10 | 2,410 | 2,444 | 2,410 | 2,441 | 847 |
2013/01/09 | 2,396 | 2,465 | 2,396 | 2,442 | 589 |
2013/01/08 | 2,450 | 2,519 | 2,420 | 2,442 | 1,294 |
2013/01/07 | 2,400 | 2,509 | 2,390 | 2,448 | 1,357 |
2013/01/04 | 2,304 | 2,500 | 2,300 | 2,424 | 3,405 |