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
2016/12/30 1,403 1,425 1,399 1,408 70,800
2016/12/29 1,411 1,427 1,387 1,423 103,900
2016/12/28 1,398 1,435 1,391 1,423 67,200
2016/12/27 1,468 1,481 1,392 1,406 193,100
2016/12/26 1,465 1,519 1,465 1,473 152,000
2016/12/22 1,442 1,490 1,422 1,460 140,300
2016/12/21 1,520 1,521 1,449 1,451 282,700
2016/12/20 1,386 1,502 1,378 1,499 430,300
2016/12/19 1,365 1,381 1,357 1,371 114,300
2016/12/16 1,348 1,353 1,322 1,338 89,600
2016/12/15 1,394 1,412 1,337 1,340 180,800
2016/12/14 1,327 1,392 1,327 1,367 189,500
2016/12/13 1,307 1,337 1,301 1,323 120,400
2016/12/12 1,280 1,307 1,272 1,305 95,800
2016/12/09 1,270 1,288 1,265 1,278 81,700
2016/12/08 1,297 1,313 1,278 1,282 143,000
2016/12/07 1,300 1,310 1,289 1,301 72,700
2016/12/06 1,314 1,326 1,294 1,308 72,100
2016/12/05 1,258 1,319 1,255 1,314 142,700
2016/12/02 1,316 1,326 1,280 1,288 245,900
2016/12/01 1,395 1,415 1,342 1,348 192,200
2016/11/30 1,413 1,439 1,398 1,400 95,300
2016/11/29 1,438 1,450 1,404 1,405 74,300
2016/11/28 1,420 1,442 1,390 1,438 94,300
2016/11/25 1,485 1,485 1,413 1,429 180,400
2016/11/24 1,480 1,495 1,461 1,474 104,500
2016/11/22 1,481 1,497 1,457 1,471 90,600
2016/11/21 1,441 1,474 1,413 1,467 144,500
2016/11/18 1,502 1,515 1,445 1,450 250,200
2016/11/17 1,360 1,490 1,360 1,486 375,300
2016/11/16 1,360 1,382 1,356 1,364 140,100
2016/11/15 1,282 1,398 1,277 1,388 297,200
2016/11/14 1,305 1,353 1,299 1,301 174,700
2016/11/11 1,375 1,391 1,301 1,305 142,600
2016/11/10 1,367 1,392 1,342 1,379 132,100
2016/11/09 1,399 1,407 1,261 1,292 224,300
2016/11/08 1,386 1,392 1,356 1,376 73,900
2016/11/07 1,400 1,419 1,366 1,372 120,600
2016/11/04 1,334 1,397 1,322 1,393 184,800
2016/11/02 1,372 1,382 1,349 1,354 125,300
2016/11/01 1,389 1,406 1,373 1,376 101,300
2016/10/31 1,383 1,415 1,376 1,389 65,700
2016/10/28 1,398 1,398 1,374 1,387 91,400
2016/10/27 1,408 1,413 1,394 1,402 55,100
2016/10/26 1,410 1,418 1,401 1,414 73,400
2016/10/25 1,396 1,411 1,365 1,409 169,500
2016/10/24 1,400 1,425 1,387 1,395 61,700
2016/10/21 1,387 1,400 1,382 1,397 115,900
2016/10/20 1,418 1,430 1,384 1,395 149,600
2016/10/19 1,424 1,449 1,415 1,426 157,500
2016/10/18 1,411 1,444 1,411 1,429 178,300
2016/10/17 1,395 1,425 1,390 1,425 222,200
2016/10/14 1,395 1,427 1,378 1,388 202,300
2016/10/13 1,410 1,441 1,384 1,420 232,500
2016/10/12 1,380 1,435 1,380 1,418 344,500
2016/10/11 1,475 1,475 1,372 1,395 439,200
2016/10/07 1,540 1,540 1,432 1,448 574,100
2016/10/06 1,614 1,615 1,543 1,556 603,300
2016/10/05 1,566 1,633 1,520 1,603 1,170,100
2016/10/04 1,639 1,659 1,497 1,554 1,161,100
2016/10/03 1,460 1,655 1,458 1,608 1,855,200
2016/09/30 1,383 1,459 1,380 1,431 217,300
2016/09/29 1,466 1,540 1,385 1,410 485,600
2016/09/28 1,370 1,462 1,345 1,461 284,400
2016/09/27 1,321 1,380 1,311 1,370 170,100
2016/09/26 1,373 1,375 1,316 1,326 143,800
2016/09/23 1,270 1,388 1,267 1,366 320,400
2016/09/21 1,250 1,298 1,250 1,298 109,100
2016/09/20 1,300 1,301 1,235 1,274 216,900
2016/09/16 1,309 1,318 1,283 1,318 170,100
2016/09/15 1,279 1,315 1,266 1,309 234,000
2016/09/14 1,297 1,319 1,260 1,282 267,600
2016/09/13 1,270 1,320 1,265 1,287 224,600
2016/09/12 1,212 1,285 1,210 1,283 193,800
2016/09/09 1,287 1,311 1,238 1,254 337,700
2016/09/08 1,214 1,344 1,209 1,317 597,900
2016/09/07 1,155 1,199 1,130 1,199 187,400
2016/09/06 1,205 1,213 1,157 1,160 182,200
2016/09/05 1,175 1,223 1,153 1,175 426,100
2016/09/02 1,087 1,175 1,079 1,159 341,200
2016/09/01 1,037 1,095 1,037 1,075 167,000
2016/08/31 1,027 1,050 1,027 1,035 97,800
2016/08/30 1,013 1,040 1,012 1,031 91,100
2016/08/29 1,013 1,035 1,012 1,024 95,500
2016/08/26 1,021 1,022 989 1,008 190,500
2016/08/25 1,066 1,066 1,035 1,041 127,700
2016/08/24 1,131 1,131 1,075 1,084 189,100
2016/08/23 1,120 1,160 1,120 1,144 95,200
2016/08/22 1,112 1,138 1,100 1,131 83,500
2016/08/19 1,139 1,165 1,113 1,124 108,500
2016/08/18 1,138 1,150 1,132 1,138 101,400
2016/08/17 1,146 1,154 1,134 1,138 86,600
2016/08/16 1,161 1,190 1,140 1,148 159,400
2016/08/15 1,180 1,230 1,164 1,180 88,500
2016/08/12 1,152 1,191 1,143 1,180 106,300
2016/08/10 1,178 1,192 1,151 1,167 126,300
2016/08/09 1,132 1,180 1,121 1,167 189,800
2016/08/08 1,245 1,261 1,139 1,146 345,600
2016/08/05 1,301 1,376 1,224 1,231 458,200
2016/08/04 1,279 1,282 1,223 1,269 214,500
2016/08/03 1,340 1,382 1,268 1,276 285,000
2016/08/02 1,250 1,405 1,249 1,371 401,300
2016/08/01 1,257 1,265 1,236 1,250 83,800
2016/07/29 1,243 1,290 1,210 1,287 208,600
2016/07/28 1,274 1,299 1,252 1,254 110,400
2016/07/27 1,250 1,318 1,240 1,300 226,900
2016/07/26 1,266 1,277 1,250 1,250 117,200
2016/07/25 1,306 1,318 1,272 1,277 132,000
2016/07/22 1,317 1,344 1,267 1,277 160,600
2016/07/21 1,342 1,346 1,298 1,314 128,700
2016/07/20 1,325 1,361 1,302 1,354 144,300
2016/07/19 1,238 1,354 1,234 1,337 279,200
2016/07/15 1,341 1,344 1,260 1,268 288,600
2016/07/14 1,390 1,425 1,348 1,358 243,100
2016/07/13 1,454 1,482 1,361 1,400 515,200
2016/07/12 1,551 1,585 1,420 1,463 1,584,000
2016/07/11 1,251 1,348 1,251 1,307 296,900
2016/07/08 1,256 1,284 1,219 1,239 236,900
2016/07/07 1,300 1,336 1,252 1,264 305,800
2016/07/06 1,343 1,380 1,312 1,325 229,400
2016/07/05 1,445 1,468 1,362 1,393 284,700
2016/07/04 1,433 1,483 1,422 1,475 206,300
2016/07/01 1,425 1,487 1,414 1,433 420,300
2016/06/30 1,450 1,489 1,425 1,455 288,800
2016/06/29 1,465 1,520 1,422 1,439 241,500
2016/06/28 1,393 1,526 1,385 1,458 433,900
2016/06/27 1,430 1,514 1,407 1,443 474,800
2016/06/24 1,560 1,567 1,260 1,425 869,700
2016/06/23 1,600 1,640 1,502 1,542 788,400
2016/06/22 1,661 1,715 1,602 1,628 1,068,100
2016/06/21 1,649 1,656 1,539 1,599 1,291,100
2016/06/20 1,681 1,729 1,666 1,666 848,300
2016/06/17 2,249 2,265 2,033 2,166 520,500
2016/06/16 2,310 2,454 2,080 2,129 901,500
2016/06/15 2,178 2,339 2,109 2,272 694,900
2016/06/14 2,621 2,631 2,175 2,198 997,900
2016/06/13 2,698 2,743 2,558 2,675 436,200
2016/06/10 2,806 2,869 2,565 2,712 743,800
2016/06/09 2,984 3,065 2,700 2,778 1,458,300
2016/06/08 2,850 3,110 2,813 3,025 2,183,600
2016/06/07 2,792 2,842 2,730 2,773 559,500
2016/06/06 2,860 2,938 2,737 2,790 568,100
2016/06/03 3,030 3,030 2,866 2,932 806,300
2016/06/02 3,025 3,190 2,606 2,936 2,502,800
2016/06/01 2,701 3,120 2,610 2,972 4,669,000
2016/05/31 2,696 2,696 2,415 2,696 3,277,600
2016/05/30 2,196 2,196 2,196 2,196 70,000
2016/05/27 1,850 1,890 1,783 1,796 398,500
2016/05/26 1,814 1,923 1,733 1,865 958,000
2016/05/25 2,050 2,149 1,822 1,850 1,348,200
2016/05/24 2,040 2,129 1,972 2,000 1,252,700
2016/05/23 2,014 2,114 1,963 1,980 958,100
2016/05/20 2,150 2,183 1,891 1,990 1,291,100
2016/05/19 1,981 2,254 1,886 2,183 2,765,500
2016/05/18 2,559 2,579 1,920 1,944 2,608,000
2016/05/17 2,515 2,789 2,290 2,409 5,294,700
2016/05/16 3,905 4,115 2,715 2,715 3,354,400
2016/05/13 3,185 3,460 3,165 3,415 2,057,600
2016/05/12 2,980 3,150 2,921 3,150 2,911,100
2016/05/11 2,599 2,895 2,566 2,648 1,860,900
2016/05/10 2,780 2,990 2,580 2,699 3,546,500
2016/05/09 2,730 2,730 2,730 2,730 465,300
2016/05/06 1,890 2,230 1,888 2,230 2,693,900
2016/05/02 1,678 1,873 1,650 1,830 1,456,200
2016/04/28 1,634 1,663 1,557 1,638 542,300
2016/04/27 1,573 1,665 1,546 1,634 540,100
2016/04/26 1,690 1,724 1,501 1,573 1,104,700
2016/04/25 1,560 1,780 1,505 1,698 1,444,700
2016/04/22 1,640 1,643 1,513 1,557 804,800
2016/04/21 1,670 1,711 1,581 1,644 1,034,800
2016/04/20 1,510 1,627 1,503 1,622 970,800
2016/04/19 1,400 1,500 1,377 1,490 708,200
2016/04/18 1,290 1,429 1,270 1,411 765,300
2016/04/15 1,263 1,329 1,263 1,301 494,100
2016/04/14 1,199 1,341 1,191 1,293 964,900
2016/04/13 1,177 1,205 1,155 1,190 473,200
2016/04/12 1,045 1,251 1,037 1,155 931,100
2016/04/11 1,045 1,048 1,016 1,043 78,600
2016/04/08 1,011 1,042 1,011 1,033 115,600
2016/04/07 1,025 1,061 1,008 1,040 160,100
2016/04/06 990 1,010 957 1,000 114,300
2016/04/05 1,035 1,035 993 1,000 227,600
2016/04/04 972 1,048 963 1,035 328,200
2016/04/01 983 989 940 963 137,000
2016/03/31 972 995 970 975 182,400
2016/03/30 926 972 920 949 167,900
2016/03/29 909 923 897 911 90,600
2016/03/28 940 945 913 922 177,400
2016/03/25 870 919 870 900 186,500
2016/03/24 866 878 859 863 77,500
2016/03/23 861 875 851 858 91,800
2016/03/22 860 876 843 866 117,000
2016/03/18 826 848 820 843 109,700
2016/03/17 831 847 821 822 54,200
2016/03/16 820 847 820 825 50,600
2016/03/15 835 840 813 823 41,600
2016/03/14 825 846 819 839 68,900
2016/03/11 810 821 800 819 46,600
2016/03/10 774 820 774 812 92,300
2016/03/09 780 785 764 775 34,000
2016/03/08 790 798 770 779 60,900
2016/03/07 801 810 790 797 62,600
2016/03/04 774 799 772 798 79,500
2016/03/03 740 768 740 766 83,600
2016/03/02 750 750 731 736 56,700
2016/03/01 690 734 686 730 107,300
2016/02/29 690 710 685 685 52,100
2016/02/26 700 715 688 693 54,400
2016/02/25 690 700 679 693 86,500
2016/02/24 665 687 655 659 75,500
2016/02/23 699 720 673 679 58,900
2016/02/22 671 703 671 695 42,100
2016/02/19 695 695 666 673 70,300
2016/02/18 665 713 662 703 154,800
2016/02/17 657 677 649 655 54,000
2016/02/16 667 680 651 651 200,200
2016/02/15 685 708 645 675 132,400
2016/02/12 615 689 615 665 223,100
2016/02/10 680 711 639 645 126,800
2016/02/09 737 737 666 666 166,400
2016/02/08 695 745 691 740 99,200
2016/02/05 695 714 690 703 43,900
2016/02/04 721 732 707 709 48,200
2016/02/03 705 728 697 721 63,000
2016/02/02 719 743 719 724 40,600
2016/02/01 739 739 710 734 82,800
2016/01/29 699 723 679 719 61,600
2016/01/28 710 710 688 696 37,600
2016/01/27 678 708 678 702 87,800
2016/01/26 697 698 672 679 92,700
2016/01/25 700 702 675 697 141,600
2016/01/22 653 675 632 670 115,300
2016/01/21 623 655 620 631 145,700
2016/01/20 658 663 630 633 89,600
2016/01/19 650 665 641 658 79,400
2016/01/18 638 673 627 641 163,000
2016/01/15 660 685 660 668 116,600
2016/01/14 650 660 636 660 100,500
2016/01/13 670 685 664 669 93,000
2016/01/12 680 687 642 650 151,400
2016/01/08 694 711 678 694 114,000
2016/01/07 710 722 692 694 160,700
2016/01/06 730 743 707 710 157,000
2016/01/05 767 773 724 727 126,900
2016/01/04 782 788 766 767 85,400

このページの先頭へ