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
2014/12/30 616 619 601 611 25,800
2014/12/29 590 630 583 616 78,700
2014/12/26 566 598 566 580 50,900
2014/12/25 553 572 550 565 66,100
2014/12/24 555 559 550 554 46,400
2014/12/22 575 575 556 559 60,300
2014/12/19 580 586 573 577 37,600
2014/12/18 580 588 575 578 42,400
2014/12/17 581 589 576 577 29,200
2014/12/16 580 596 575 591 50,500
2014/12/15 618 622 598 600 31,800
2014/12/12 617 628 611 616 31,900
2014/12/11 610 640 608 620 35,100
2014/12/10 641 642 619 619 38,000
2014/12/09 647 659 647 651 17,600
2014/12/08 667 667 645 648 33,400
2014/12/05 653 675 650 667 38,200
2014/12/04 690 690 652 659 85,200
2014/12/03 723 724 680 697 32,800
2014/12/02 724 724 712 720 16,800
2014/12/01 715 728 708 725 27,100
2014/11/28 712 716 709 715 10,100
2014/11/27 722 722 712 712 9,700
2014/11/26 717 730 701 722 27,900
2014/11/25 719 728 700 705 28,300
2014/11/21 727 727 709 719 38,500
2014/11/20 724 737 721 727 42,500
2014/11/19 714 738 710 721 55,600
2014/11/18 726 768 711 721 87,000
2014/11/17 700 758 700 719 189,200
2014/11/14 670 730 653 703 262,700
2014/11/13 619 638 618 638 16,100
2014/11/12 630 640 625 625 11,200
2014/11/11 624 634 622 632 9,600
2014/11/10 626 650 625 633 12,400
2014/11/07 625 633 615 619 12,800
2014/11/06 623 632 622 622 20,500
2014/11/05 640 641 620 632 17,700
2014/11/04 645 656 640 648 41,600
2014/10/31 609 646 609 635 42,500
2014/10/30 596 617 596 616 19,000
2014/10/29 595 611 594 602 17,300
2014/10/28 584 592 581 590 4,600
2014/10/27 591 594 586 593 14,500
2014/10/24 599 599 580 580 17,200
2014/10/23 577 585 574 581 11,800
2014/10/22 572 575 562 573 11,500
2014/10/21 563 565 557 560 19,900
2014/10/20 530 583 530 569 62,900
2014/10/17 544 544 517 525 18,100
2014/10/16 540 550 533 533 21,600
2014/10/15 547 556 544 554 22,200
2014/10/14 560 560 540 541 45,500
2014/10/10 595 595 551 561 53,100
2014/10/09 611 617 600 600 16,600
2014/10/08 617 617 610 614 13,400
2014/10/07 639 643 629 634 11,200
2014/10/06 608 648 602 640 28,300
2014/10/03 602 619 602 608 12,800
2014/10/02 620 625 600 606 63,100
2014/10/01 658 659 645 645 30,100
2014/09/30 680 681 666 667 17,200
2014/09/29 689 695 679 680 18,800
2014/09/26 696 696 691 692 20,800
2014/09/25 702 702 690 695 22,700
2014/09/24 696 696 686 691 11,800
2014/09/22 692 693 685 693 16,600
2014/09/19 690 700 681 685 17,000
2014/09/18 687 695 684 693 12,100
2014/09/17 700 701 684 687 26,500
2014/09/16 700 710 695 697 20,600
2014/09/12 698 708 697 698 24,200
2014/09/11 705 705 698 701 17,100
2014/09/10 713 713 705 708 15,900
2014/09/09 728 728 715 718 14,700
2014/09/08 731 735 725 728 11,600
2014/09/05 741 746 730 731 11,300
2014/09/04 768 780 731 738 41,100
2014/09/03 735 800 724 762 102,600
2014/09/02 704 722 704 718 12,800
2014/09/01 700 710 699 708 6,800
2014/08/29 702 709 695 703 26,900
2014/08/28 716 716 681 708 26,900
2014/08/27 729 729 716 720 7,100
2014/08/26 742 742 728 728 26,400
2014/08/25 723 732 717 730 21,500
2014/08/22 723 723 709 715 13,000
2014/08/21 702 723 702 713 17,400
2014/08/20 720 728 706 710 18,900
2014/08/19 736 736 714 728 29,200
2014/08/18 670 724 665 714 34,400
2014/08/15 670 677 661 672 15,100
2014/08/14 669 677 656 673 32,900
2014/08/13 689 698 663 674 26,900
2014/08/12 700 710 682 687 44,800
2014/08/11 715 715 631 664 99,500
2014/08/08 722 733 695 704 80,100
2014/08/07 751 753 732 737 33,900
2014/08/06 759 765 750 751 17,800
2014/08/05 761 773 758 759 16,800
2014/08/04 769 769 756 761 31,900
2014/08/01 783 792 777 778 37,100
2014/07/31 807 811 798 798 21,200
2014/07/30 805 813 803 804 16,500
2014/07/29 800 823 800 803 18,400
2014/07/28 798 807 791 803 32,200
2014/07/25 798 813 798 808 19,600
2014/07/24 810 815 797 800 16,300
2014/07/23 809 815 800 804 17,200
2014/07/22 800 807 798 801 18,100
2014/07/18 783 811 773 797 63,000
2014/07/17 831 842 812 817 61,800
2014/07/16 818 842 803 833 109,700
2014/07/15 796 800 777 796 77,800
2014/07/14 822 822 776 781 104,500
2014/07/11 845 850 785 798 137,500
2014/07/10 872 879 850 853 28,600
2014/07/09 890 895 878 885 17,600
2014/07/08 911 911 880 898 65,200
2014/07/07 930 931 911 916 26,100
2014/07/04 965 968 930 941 34,300
2014/07/03 956 976 956 968 10,100
2014/07/02 965 979 952 965 20,100
2014/07/01 974 984 947 961 19,000
2014/06/30 909 990 909 974 48,600
2014/06/27 940 943 906 914 33,500
2014/06/26 958 968 945 947 34,800
2014/06/25 975 978 962 973 20,100
2014/06/24 990 990 973 979 9,200
2014/06/23 980 987 952 977 20,100
2014/06/20 999 999 974 977 22,300
2014/06/19 999 999 983 997 21,800
2014/06/18 981 995 979 983 14,900
2014/06/17 940 999 940 979 37,400
2014/06/16 1,003 1,012 961 966 38,500
2014/06/13 1,087 1,087 1,007 1,007 82,100
2014/06/12 992 1,009 984 1,009 75,500
2014/06/11 975 992 970 992 50,100
2014/06/10 990 990 960 975 63,800
2014/06/09 942 968 921 948 44,400
2014/06/06 938 951 915 918 23,900
2014/06/05 922 923 905 911 32,300
2014/06/04 930 944 901 928 60,900
2014/06/03 858 985 857 945 323,200
2014/06/02 840 858 820 851 34,900
2014/05/30 858 858 828 845 28,800
2014/05/29 814 847 811 831 33,600
2014/05/28 818 820 810 812 20,700
2014/05/27 839 839 788 830 54,600
2014/05/26 770 820 765 814 83,500
2014/05/23 747 765 738 742 76,900
2014/05/22 704 710 699 702 33,800
2014/05/21 711 721 699 708 17,600
2014/05/20 720 731 706 709 38,500
2014/05/19 806 806 702 725 52,300
2014/05/16 803 803 781 789 25,700
2014/05/15 815 815 803 803 20,300
2014/05/14 832 832 816 818 12,900
2014/05/13 824 832 810 828 31,600
2014/05/12 865 865 823 828 27,000
2014/05/09 852 871 852 852 22,900
2014/05/08 848 877 840 877 19,700
2014/05/07 870 870 843 853 38,000
2014/05/02 902 913 882 884 39,400
2014/05/01 891 935 890 914 23,600
2014/04/30 895 898 884 898 41,300
2014/04/28 908 915 873 895 67,800
2014/04/25 936 942 923 938 26,500
2014/04/24 950 951 930 936 20,700
2014/04/23 936 948 932 940 11,400
2014/04/22 947 951 934 935 11,100
2014/04/21 949 950 940 944 18,300
2014/04/18 953 955 922 940 28,400
2014/04/17 945 955 895 952 98,300
2014/04/16 970 970 940 956 56,800
2014/04/15 965 980 940 941 96,700
2014/04/14 1,001 1,005 967 974 64,200
2014/04/11 1,010 1,062 998 1,007 51,200
2014/04/10 1,050 1,070 1,024 1,037 38,000
2014/04/09 1,050 1,069 1,038 1,045 38,900
2014/04/08 1,109 1,140 1,036 1,065 57,900
2014/04/07 1,147 1,147 1,102 1,128 27,200
2014/04/04 1,180 1,183 1,129 1,147 55,300
2014/04/03 1,207 1,220 1,180 1,198 57,200
2014/04/02 1,200 1,229 1,154 1,154 121,100
2014/04/01 1,085 1,179 1,071 1,179 92,400
2014/03/31 1,094 1,098 1,069 1,085 27,900
2014/03/28 1,055 1,091 1,055 1,076 22,600
2014/03/27 1,059 1,078 1,017 1,074 19,300
2014/03/26 1,066 1,076 1,002 1,057 30,000
2014/03/25 1,050 1,070 1,044 1,060 36,400
2014/03/24 973 1,040 973 1,032 50,900
2014/03/20 1,026 1,033 982 988 32,700
2014/03/19 1,022 1,043 960 1,006 40,200
2014/03/18 1,063 1,068 1,020 1,030 34,900
2014/03/17 1,080 1,098 1,030 1,033 43,600
2014/03/14 1,040 1,083 1,040 1,073 73,700
2014/03/13 1,120 1,134 1,100 1,115 33,900
2014/03/12 1,138 1,139 1,111 1,123 53,300
2014/03/11 1,212 1,270 1,150 1,162 134,400
2014/03/10 1,128 1,225 1,128 1,186 157,700
2014/03/07 1,100 1,143 1,084 1,098 58,500
2014/03/06 1,077 1,096 1,062 1,090 23,500
2014/03/05 1,093 1,093 1,067 1,078 21,000
2014/03/04 1,040 1,079 1,020 1,079 45,700
2014/03/03 1,080 1,109 1,050 1,070 55,300
2014/02/28 1,159 1,199 1,105 1,110 112,600
2014/02/27 1,125 1,177 1,095 1,140 183,100
2014/02/26 1,070 1,105 1,068 1,082 45,300
2014/02/25 1,043 1,144 1,043 1,098 133,500
2014/02/24 1,065 1,081 1,041 1,052 51,200
2014/02/21 1,046 1,103 1,045 1,052 55,700
2014/02/20 1,072 1,100 1,040 1,040 56,000
2014/02/19 1,160 1,170 1,088 1,094 90,600
2014/02/18 1,031 1,150 1,031 1,150 125,900
2014/02/17 1,011 1,044 990 1,021 44,000
2014/02/14 1,058 1,093 1,000 1,025 58,000
2014/02/13 1,120 1,144 1,050 1,058 87,700
2014/02/12 1,195 1,208 1,101 1,119 173,800
2014/02/10 1,051 1,316 1,051 1,135 729,600
2014/02/07 1,000 1,089 993 1,047 293,400
2014/02/06 935 955 935 942 116,600
2014/02/05 890 959 886 950 189,300
2014/02/04 790 875 785 869 189,200
2014/02/03 912 919 867 880 138,100
2014/01/31 971 1,035 927 940 224,400
2014/01/30 987 999 953 969 165,300
2014/01/29 982 1,025 982 1,020 150,300
2014/01/28 990 1,051 974 984 228,200
2014/01/27 1,021 1,021 990 1,000 245,600
2014/01/24 1,059 1,089 1,032 1,032 328,300
2014/01/23 1,162 1,169 1,072 1,080 611,100
2014/01/22 1,300 1,300 1,170 1,205 1,015,100
2014/01/21 1,180 1,439 1,153 1,355 2,166,200
2014/01/20 1,012 1,190 1,012 1,139 1,068,900
2014/01/17 938 1,092 911 1,002 1,052,900
2014/01/16 793 958 793 953 689,800
2014/01/15 817 833 798 808 108,000
2014/01/14 840 840 806 820 138,300
2014/01/10 861 862 840 856 104,400
2014/01/09 868 884 848 870 179,300
2014/01/08 900 906 876 898 128,500
2014/01/07 906 906 851 888 214,200
2014/01/06 946 964 916 916 241,400

このページの先頭へ