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
2018/12/28 1,869 1,878 1,728 1,844 228,500
2018/12/27 1,763 1,912 1,670 1,889 280,500
2018/12/26 1,681 1,899 1,663 1,720 344,400
2018/12/25 1,716 1,716 1,577 1,626 278,600
2018/12/21 1,931 1,944 1,791 1,824 194,200
2018/12/20 1,944 1,980 1,917 1,973 217,800
2018/12/19 1,837 1,952 1,831 1,896 182,400
2018/12/18 1,828 1,859 1,728 1,826 234,000
2018/12/17 1,933 1,940 1,839 1,845 101,000
2018/12/14 1,989 2,015 1,930 1,936 86,200
2018/12/13 1,975 2,015 1,934 1,989 117,600
2018/12/12 1,848 1,964 1,840 1,959 109,500
2018/12/11 1,815 1,900 1,800 1,848 80,300
2018/12/10 1,800 1,848 1,771 1,827 78,900
2018/12/07 1,758 1,826 1,731 1,809 84,000
2018/12/06 1,777 1,788 1,722 1,736 50,800
2018/12/05 1,766 1,790 1,732 1,778 65,600
2018/12/04 1,778 1,828 1,725 1,806 140,700
2018/12/03 1,814 1,821 1,742 1,795 80,300
2018/11/30 1,806 1,847 1,752 1,803 123,200
2018/11/29 1,809 1,838 1,772 1,830 77,500
2018/11/28 1,792 1,814 1,762 1,798 36,200
2018/11/27 1,754 1,806 1,732 1,794 60,200
2018/11/26 1,702 1,769 1,669 1,754 58,400
2018/11/22 1,659 1,704 1,621 1,698 78,400
2018/11/21 1,571 1,669 1,554 1,659 133,500
2018/11/20 1,583 1,600 1,536 1,591 77,500
2018/11/19 1,584 1,604 1,522 1,602 104,600
2018/11/16 1,515 1,565 1,501 1,531 145,400
2018/11/15 1,650 1,690 1,464 1,505 442,600
2018/11/14 1,960 1,965 1,845 1,850 134,100
2018/11/13 1,956 1,989 1,901 1,937 51,700
2018/11/12 2,105 2,108 1,970 1,994 69,200
2018/11/09 2,092 2,120 2,040 2,059 68,600
2018/11/08 2,047 2,113 2,022 2,099 43,100
2018/11/07 2,090 2,146 2,001 2,014 108,300
2018/11/06 2,110 2,139 2,060 2,070 31,000
2018/11/05 2,075 2,120 2,051 2,105 31,200
2018/11/02 2,050 2,117 2,044 2,098 97,600
2018/11/01 1,957 2,049 1,927 2,023 57,600
2018/10/31 1,949 1,953 1,900 1,948 43,500
2018/10/30 1,835 1,947 1,799 1,890 90,400
2018/10/29 2,058 2,079 1,779 1,853 192,000
2018/10/26 2,166 2,183 2,010 2,014 90,000
2018/10/25 2,140 2,166 2,106 2,120 62,600
2018/10/24 2,183 2,233 2,146 2,194 72,000
2018/10/23 2,258 2,287 2,184 2,190 53,800
2018/10/22 2,199 2,263 2,152 2,233 75,000
2018/10/19 2,100 2,229 2,100 2,210 110,400
2018/10/18 2,120 2,185 2,118 2,140 82,600
2018/10/17 1,979 2,099 1,965 2,098 81,300
2018/10/16 1,909 1,953 1,878 1,930 50,200
2018/10/15 2,020 2,021 1,926 1,927 48,300
2018/10/12 1,920 2,036 1,920 2,018 37,100
2018/10/11 1,935 2,010 1,930 1,958 57,400
2018/10/10 2,007 2,049 1,990 2,033 21,100
2018/10/09 1,988 2,039 1,971 2,015 34,400
2018/10/05 1,998 2,042 1,962 1,995 45,300
2018/10/04 2,009 2,058 1,963 1,980 51,900
2018/10/03 2,035 2,075 1,990 2,005 71,500
2018/10/02 2,061 2,131 2,030 2,034 61,500
2018/10/01 2,058 2,110 2,052 2,061 34,600
2018/09/28 2,044 2,114 2,043 2,077 64,800
2018/09/27 2,073 2,089 2,021 2,025 43,500
2018/09/26 2,043 2,152 2,043 2,094 99,200
2018/09/25 2,001 2,070 2,000 2,070 148,000
2018/09/21 1,975 2,004 1,958 1,961 29,600
2018/09/20 1,985 2,020 1,940 1,975 45,600
2018/09/19 1,987 2,029 1,921 1,995 74,000
2018/09/18 1,917 1,975 1,917 1,975 86,900
2018/09/14 1,932 1,952 1,889 1,903 64,000
2018/09/13 1,900 1,936 1,857 1,906 60,700
2018/09/12 1,944 1,945 1,863 1,902 72,500
2018/09/11 1,871 1,947 1,871 1,944 192,300
2018/09/10 1,719 1,867 1,714 1,866 216,500
2018/09/07 1,638 1,740 1,627 1,712 92,000
2018/09/06 1,621 1,670 1,616 1,647 32,100
2018/09/05 1,664 1,666 1,628 1,631 87,500
2018/09/04 1,667 1,681 1,651 1,678 14,600
2018/09/03 1,685 1,696 1,662 1,667 27,100
2018/08/31 1,715 1,746 1,709 1,710 29,500
2018/08/30 1,708 1,736 1,666 1,718 49,800
2018/08/29 1,715 1,723 1,695 1,712 16,400
2018/08/28 1,721 1,750 1,711 1,714 37,800
2018/08/27 1,667 1,737 1,667 1,724 93,300
2018/08/24 1,677 1,711 1,676 1,707 26,500
2018/08/23 1,621 1,687 1,621 1,677 25,700
2018/08/22 1,596 1,627 1,578 1,619 18,700
2018/08/21 1,622 1,622 1,586 1,600 24,100
2018/08/20 1,645 1,665 1,607 1,610 19,700
2018/08/17 1,653 1,665 1,649 1,649 13,700
2018/08/16 1,635 1,656 1,606 1,645 42,500
2018/08/15 1,657 1,676 1,640 1,648 11,600
2018/08/14 1,666 1,679 1,640 1,675 63,000
2018/08/13 1,696 1,706 1,638 1,643 31,100
2018/08/10 1,717 1,741 1,691 1,705 26,400
2018/08/09 1,738 1,749 1,717 1,735 30,900
2018/08/08 1,718 1,765 1,715 1,737 58,900
2018/08/07 1,664 1,724 1,619 1,720 90,900
2018/08/06 1,640 1,660 1,606 1,624 62,800
2018/08/03 1,697 1,706 1,653 1,653 30,600
2018/08/02 1,720 1,749 1,708 1,721 42,900
2018/08/01 1,693 1,710 1,682 1,707 11,700
2018/07/31 1,709 1,711 1,683 1,707 16,800
2018/07/30 1,692 1,720 1,683 1,712 32,600
2018/07/27 1,685 1,695 1,668 1,695 23,000
2018/07/26 1,645 1,686 1,645 1,683 25,000
2018/07/25 1,641 1,664 1,638 1,659 22,900
2018/07/24 1,670 1,670 1,647 1,649 14,300
2018/07/23 1,628 1,672 1,612 1,663 36,500
2018/07/20 1,625 1,648 1,622 1,637 23,800
2018/07/19 1,659 1,659 1,618 1,633 22,700
2018/07/18 1,614 1,649 1,604 1,644 24,200
2018/07/17 1,614 1,619 1,599 1,610 13,700
2018/07/13 1,600 1,630 1,598 1,609 28,800
2018/07/12 1,598 1,637 1,578 1,589 30,700
2018/07/11 1,591 1,604 1,569 1,577 24,700
2018/07/10 1,655 1,655 1,593 1,594 26,900
2018/07/09 1,563 1,621 1,549 1,615 27,400
2018/07/06 1,523 1,561 1,523 1,556 37,000
2018/07/05 1,586 1,604 1,521 1,527 62,900
2018/07/04 1,595 1,613 1,591 1,594 53,500
2018/07/03 1,639 1,663 1,604 1,617 62,900
2018/07/02 1,698 1,713 1,647 1,650 31,000
2018/06/29 1,638 1,707 1,633 1,700 52,000
2018/06/28 1,656 1,659 1,633 1,638 27,100
2018/06/27 1,677 1,690 1,656 1,663 19,400
2018/06/26 1,703 1,703 1,644 1,663 48,700
2018/06/25 1,688 1,726 1,669 1,676 46,800
2018/06/22 1,651 1,676 1,632 1,672 39,400
2018/06/21 1,663 1,690 1,662 1,668 20,700
2018/06/20 1,651 1,673 1,603 1,668 60,800
2018/06/19 1,680 1,713 1,655 1,657 28,500
2018/06/18 1,695 1,704 1,674 1,691 31,500
2018/06/15 1,674 1,712 1,674 1,691 22,500
2018/06/14 1,700 1,705 1,672 1,672 29,600
2018/06/13 1,743 1,747 1,710 1,712 31,100
2018/06/12 1,718 1,757 1,699 1,742 56,600
2018/06/11 1,702 1,725 1,698 1,719 43,900
2018/06/08 1,661 1,702 1,653 1,694 60,400
2018/06/07 1,624 1,667 1,618 1,664 59,900
2018/06/06 1,635 1,649 1,615 1,622 30,900
2018/06/05 1,657 1,677 1,624 1,649 43,000
2018/06/04 1,658 1,683 1,641 1,664 63,700
2018/06/01 1,600 1,646 1,589 1,641 66,700
2018/05/31 1,602 1,611 1,583 1,599 40,400
2018/05/30 1,588 1,597 1,571 1,589 52,500
2018/05/29 1,623 1,631 1,590 1,607 53,700
2018/05/28 1,622 1,641 1,613 1,622 27,500
2018/05/25 1,635 1,650 1,614 1,620 51,900
2018/05/24 1,654 1,663 1,634 1,641 46,200
2018/05/23 1,647 1,661 1,624 1,661 56,500
2018/05/22 1,673 1,683 1,647 1,654 41,100
2018/05/21 1,673 1,690 1,664 1,673 32,900
2018/05/18 1,664 1,671 1,651 1,666 86,700
2018/05/17 1,664 1,664 1,640 1,649 35,400
2018/05/16 1,686 1,686 1,646 1,658 35,500
2018/05/15 1,705 1,710 1,682 1,692 48,100
2018/05/14 1,708 1,758 1,708 1,716 58,200
2018/05/11 1,695 1,698 1,636 1,698 82,100
2018/05/10 1,709 1,714 1,637 1,655 159,500
2018/05/09 1,760 1,760 1,711 1,727 61,000
2018/05/08 1,759 1,799 1,750 1,770 60,400
2018/05/07 1,730 1,772 1,721 1,759 41,000
2018/05/02 1,690 1,728 1,690 1,723 24,800
2018/05/01 1,705 1,706 1,678 1,695 34,100
2018/04/27 1,716 1,758 1,698 1,718 65,300
2018/04/26 1,659 1,708 1,637 1,708 127,000
2018/04/25 1,641 1,657 1,630 1,655 32,700
2018/04/24 1,647 1,671 1,631 1,656 31,300
2018/04/23 1,655 1,658 1,627 1,640 30,700
2018/04/20 1,609 1,653 1,609 1,636 32,200
2018/04/19 1,610 1,627 1,600 1,617 30,300
2018/04/18 1,577 1,631 1,577 1,620 39,000
2018/04/17 1,606 1,612 1,551 1,570 56,400
2018/04/16 1,694 1,711 1,591 1,609 97,500
2018/04/13 1,681 1,695 1,669 1,689 36,500
2018/04/12 1,685 1,716 1,673 1,677 43,300
2018/04/11 1,714 1,716 1,675 1,678 49,300
2018/04/10 1,728 1,744 1,706 1,713 48,800
2018/04/09 1,695 1,725 1,678 1,719 47,100
2018/04/06 1,715 1,715 1,682 1,702 40,200
2018/04/05 1,704 1,734 1,674 1,720 70,100
2018/04/04 1,705 1,705 1,672 1,694 50,400
2018/04/03 1,682 1,695 1,657 1,690 36,300
2018/04/02 1,733 1,736 1,678 1,684 49,500
2018/03/30 1,673 1,747 1,667 1,724 106,500
2018/03/29 1,635 1,674 1,628 1,656 96,800
2018/03/28 1,565 1,606 1,553 1,605 26,700
2018/03/27 1,573 1,597 1,548 1,589 48,400
2018/03/26 1,550 1,550 1,480 1,533 54,900
2018/03/23 1,571 1,580 1,538 1,543 59,200
2018/03/22 1,624 1,643 1,608 1,624 27,600
2018/03/20 1,609 1,625 1,585 1,624 38,200
2018/03/19 1,650 1,658 1,603 1,624 47,200
2018/03/16 1,700 1,704 1,640 1,647 48,900
2018/03/15 1,706 1,724 1,667 1,685 55,200
2018/03/14 1,725 1,800 1,696 1,703 133,100
2018/03/13 1,694 1,739 1,694 1,739 35,100
2018/03/12 1,728 1,728 1,681 1,719 38,500
2018/03/09 1,656 1,713 1,656 1,688 123,200
2018/03/08 1,671 1,694 1,628 1,635 29,100
2018/03/07 1,667 1,694 1,627 1,644 55,400
2018/03/06 1,650 1,702 1,644 1,661 55,400
2018/03/05 1,672 1,685 1,599 1,615 47,800
2018/03/02 1,651 1,693 1,651 1,680 36,900
2018/03/01 1,724 1,738 1,693 1,700 55,100
2018/02/28 1,742 1,777 1,726 1,751 40,400
2018/02/27 1,758 1,768 1,726 1,738 52,100
2018/02/26 1,767 1,782 1,738 1,760 88,100
2018/02/23 1,743 1,767 1,736 1,752 42,300
2018/02/22 1,735 1,743 1,703 1,730 82,500
2018/02/21 1,705 1,730 1,690 1,720 48,200
2018/02/20 1,710 1,731 1,682 1,724 60,800
2018/02/19 1,656 1,735 1,646 1,731 68,300
2018/02/16 1,613 1,671 1,607 1,643 58,600
2018/02/15 1,582 1,649 1,578 1,612 76,900
2018/02/14 1,643 1,650 1,540 1,576 119,500
2018/02/13 1,660 1,663 1,591 1,632 166,300
2018/02/09 1,563 1,662 1,563 1,649 132,300
2018/02/08 1,706 1,727 1,639 1,723 104,000
2018/02/07 1,826 1,826 1,695 1,697 132,500
2018/02/06 1,822 1,836 1,620 1,706 216,600
2018/02/05 1,940 1,947 1,888 1,904 117,700
2018/02/02 1,999 2,005 1,964 1,995 60,500
2018/02/01 1,971 2,014 1,965 2,007 59,200
2018/01/31 1,970 1,998 1,959 1,971 51,800
2018/01/30 2,001 2,028 1,955 1,979 100,700
2018/01/29 1,973 2,014 1,973 2,004 96,100
2018/01/26 1,960 1,964 1,926 1,963 110,600
2018/01/25 1,942 1,967 1,937 1,954 36,000
2018/01/24 1,955 1,983 1,938 1,952 70,900
2018/01/23 1,930 1,979 1,915 1,976 99,700
2018/01/22 1,917 1,935 1,893 1,921 73,900
2018/01/19 1,916 1,955 1,901 1,917 67,200
2018/01/18 1,949 1,949 1,910 1,912 103,400
2018/01/17 1,996 2,013 1,923 1,927 115,800
2018/01/16 2,000 2,013 1,953 1,989 125,800
2018/01/15 2,118 2,120 1,992 1,998 204,000
2018/01/12 2,124 2,146 2,116 2,127 66,100
2018/01/11 2,102 2,137 2,102 2,126 96,900
2018/01/10 2,205 2,205 2,102 2,133 167,800
2018/01/09 2,150 2,209 2,131 2,180 207,600
2018/01/05 2,110 2,138 2,080 2,130 197,400
2018/01/04 2,088 2,130 2,016 2,067 503,500

このページの先頭へ