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
2019/12/30 1,822 1,826 1,792 1,794 82,500
2019/12/27 1,845 1,846 1,821 1,826 90,600
2019/12/26 1,850 1,862 1,832 1,849 78,600
2019/12/25 1,850 1,874 1,829 1,838 134,600
2019/12/24 1,810 1,842 1,802 1,841 160,000
2019/12/23 1,832 1,860 1,797 1,810 177,600
2019/12/20 1,811 1,830 1,792 1,826 90,200
2019/12/19 1,827 1,834 1,803 1,811 115,700
2019/12/18 1,855 1,860 1,827 1,844 115,900
2019/12/17 1,807 1,851 1,800 1,845 86,700
2019/12/16 1,810 1,820 1,800 1,807 59,800
2019/12/13 1,860 1,860 1,815 1,825 114,100
2019/12/12 1,872 1,890 1,821 1,821 94,400
2019/12/11 1,849 1,850 1,821 1,837 70,900
2019/12/10 1,850 1,877 1,833 1,836 63,400
2019/12/09 1,860 1,860 1,820 1,833 79,300
2019/12/06 1,830 1,864 1,813 1,847 48,600
2019/12/05 1,862 1,863 1,804 1,832 101,800
2019/12/04 1,850 1,853 1,823 1,853 78,600
2019/12/03 1,870 1,884 1,851 1,855 52,000
2019/12/02 1,905 1,929 1,873 1,882 103,500
2019/11/29 1,896 1,919 1,874 1,877 107,100
2019/11/28 1,905 1,905 1,869 1,878 93,000
2019/11/27 1,973 1,973 1,902 1,916 66,000
2019/11/26 1,975 1,980 1,937 1,946 100,300
2019/11/25 1,931 1,960 1,913 1,959 108,200
2019/11/22 1,941 1,959 1,895 1,912 137,400
2019/11/21 1,960 1,964 1,914 1,952 167,300
2019/11/20 2,049 2,057 1,970 1,978 146,000
2019/11/19 2,141 2,155 2,058 2,064 112,100
2019/11/18 2,416 2,419 2,134 2,148 300,500
2019/11/15 2,195 2,457 2,195 2,414 561,700
2019/11/14 2,118 2,124 2,067 2,095 82,900
2019/11/13 2,150 2,160 2,113 2,118 29,000
2019/11/12 2,130 2,155 2,122 2,154 25,400
2019/11/11 2,144 2,177 2,121 2,138 38,300
2019/11/08 2,177 2,190 2,098 2,127 49,700
2019/11/07 2,165 2,170 2,139 2,170 20,600
2019/11/06 2,170 2,180 2,116 2,177 43,100
2019/11/05 2,205 2,206 2,169 2,183 34,800
2019/11/01 2,170 2,183 2,135 2,172 41,200
2019/10/31 2,187 2,213 2,141 2,202 62,300
2019/10/30 2,168 2,189 2,126 2,187 85,400
2019/10/29 2,112 2,161 2,112 2,153 58,200
2019/10/28 2,100 2,104 2,070 2,088 35,600
2019/10/25 2,061 2,098 2,049 2,098 46,100
2019/10/24 2,070 2,075 2,048 2,063 45,800
2019/10/23 2,065 2,077 2,049 2,062 39,700
2019/10/21 2,043 2,062 2,024 2,048 46,100
2019/10/18 2,017 2,066 2,017 2,061 68,800
2019/10/17 1,964 2,001 1,964 1,999 46,600
2019/10/16 1,965 1,998 1,965 1,979 31,700
2019/10/15 1,980 2,005 1,963 1,970 36,500
2019/10/11 2,000 2,000 1,950 1,980 27,200
2019/10/10 2,014 2,014 1,979 1,987 34,800
2019/10/09 2,000 2,007 1,969 2,001 28,400
2019/10/08 1,985 2,029 1,979 2,010 57,300
2019/10/07 1,950 1,983 1,940 1,962 39,400
2019/10/04 1,932 1,950 1,914 1,945 27,400
2019/10/03 1,945 1,945 1,900 1,916 36,600
2019/10/02 1,975 1,984 1,935 1,954 36,600
2019/10/01 1,915 2,000 1,915 1,978 53,700
2019/09/30 1,911 1,934 1,894 1,913 43,900
2019/09/27 1,960 1,970 1,909 1,941 55,700
2019/09/26 1,940 1,977 1,924 1,940 40,900
2019/09/25 1,951 1,952 1,907 1,924 39,100
2019/09/24 1,980 1,995 1,946 1,951 47,400
2019/09/20 1,974 1,988 1,949 1,981 47,000
2019/09/19 1,956 2,008 1,955 1,973 72,600
2019/09/18 1,920 1,960 1,911 1,940 60,800
2019/09/17 1,894 1,939 1,873 1,920 40,800
2019/09/13 1,909 1,929 1,870 1,894 46,600
2019/09/12 1,910 1,935 1,891 1,893 57,400
2019/09/11 1,840 1,901 1,835 1,885 65,600
2019/09/10 1,859 1,879 1,839 1,858 54,300
2019/09/09 1,836 1,859 1,835 1,859 34,200
2019/09/06 1,865 1,865 1,811 1,843 62,100
2019/09/05 1,804 1,865 1,786 1,855 107,600
2019/09/04 1,782 1,812 1,749 1,796 67,100
2019/09/03 1,789 1,811 1,779 1,791 36,800
2019/09/02 1,790 1,810 1,741 1,803 80,400
2019/08/30 1,729 1,817 1,729 1,794 82,800
2019/08/29 1,716 1,736 1,673 1,727 83,400
2019/08/28 1,730 1,749 1,690 1,732 131,500
2019/08/27 1,721 1,761 1,702 1,732 92,100
2019/08/26 1,620 1,714 1,612 1,691 159,900
2019/08/23 1,629 1,668 1,614 1,660 71,200
2019/08/22 1,658 1,662 1,620 1,629 112,000
2019/08/21 1,663 1,675 1,641 1,661 86,000
2019/08/20 1,677 1,730 1,667 1,698 107,800
2019/08/19 1,668 1,699 1,658 1,667 116,900
2019/08/16 1,678 1,705 1,646 1,648 119,500
2019/08/15 1,673 1,673 1,615 1,668 96,400
2019/08/14 1,688 1,729 1,675 1,716 144,500
2019/08/13 1,689 1,689 1,629 1,671 100,700
2019/08/09 1,700 1,722 1,665 1,678 77,000
2019/08/08 1,646 1,726 1,635 1,705 123,500
2019/08/07 1,836 1,839 1,645 1,645 425,800
2019/08/06 1,900 1,966 1,820 1,954 84,800
2019/08/05 1,985 1,986 1,895 1,936 242,600
2019/08/02 2,001 2,033 1,962 2,000 54,100
2019/08/01 1,999 2,039 1,984 2,033 36,300
2019/07/31 2,005 2,029 1,992 2,014 34,100
2019/07/30 2,024 2,030 2,005 2,018 35,800
2019/07/29 2,040 2,052 2,006 2,008 26,100
2019/07/26 2,035 2,060 2,016 2,024 34,400
2019/07/25 2,016 2,040 2,007 2,037 31,700
2019/07/24 2,030 2,068 2,001 2,012 46,100
2019/07/23 2,016 2,060 1,994 2,054 78,700
2019/07/22 2,031 2,031 1,998 2,019 25,000
2019/07/19 2,041 2,049 2,006 2,031 213,100
2019/07/18 2,067 2,070 2,003 2,005 54,400
2019/07/17 2,093 2,093 2,037 2,073 60,200
2019/07/16 2,076 2,096 2,032 2,091 98,900
2019/07/12 2,120 2,143 2,057 2,082 137,600
2019/07/11 2,090 2,122 2,060 2,120 205,900
2019/07/10 2,050 2,108 1,990 2,076 98,200
2019/07/09 2,148 2,148 2,058 2,060 256,600
2019/07/08 2,173 2,186 2,106 2,125 110,800
2019/07/05 2,176 2,194 2,148 2,183 93,500
2019/07/04 2,194 2,198 2,163 2,188 60,300
2019/07/03 2,287 2,291 2,163 2,192 129,600
2019/07/02 2,271 2,312 2,247 2,305 80,800
2019/07/01 2,182 2,250 2,170 2,250 56,300
2019/06/28 2,175 2,184 2,152 2,164 24,900
2019/06/27 2,168 2,193 2,139 2,161 40,400
2019/06/26 2,215 2,226 2,156 2,168 82,000
2019/06/25 2,230 2,270 2,191 2,212 56,300
2019/06/24 2,242 2,247 2,180 2,242 72,700
2019/06/21 2,257 2,294 2,216 2,227 70,800
2019/06/20 2,218 2,264 2,189 2,257 47,400
2019/06/19 2,219 2,243 2,188 2,197 71,800
2019/06/18 2,175 2,227 2,159 2,186 116,100
2019/06/17 2,190 2,192 2,128 2,161 89,700
2019/06/14 2,145 2,217 2,135 2,210 95,800
2019/06/13 2,207 2,208 2,149 2,165 294,800
2019/06/12 2,288 2,302 2,226 2,226 90,900
2019/06/11 2,277 2,315 2,260 2,309 28,100
2019/06/10 2,310 2,312 2,242 2,277 61,900
2019/06/07 2,292 2,331 2,242 2,302 36,100
2019/06/06 2,314 2,350 2,250 2,287 48,300
2019/06/05 2,258 2,307 2,208 2,298 218,900
2019/06/04 2,305 2,305 2,170 2,257 161,400
2019/06/03 2,439 2,531 2,314 2,315 159,300
2019/05/31 2,448 2,536 2,423 2,488 164,000
2019/05/30 2,402 2,511 2,387 2,414 143,600
2019/05/29 2,426 2,461 2,394 2,406 66,500
2019/05/28 2,481 2,530 2,406 2,461 66,900
2019/05/27 2,548 2,548 2,402 2,457 127,300
2019/05/24 2,571 2,588 2,529 2,548 101,900
2019/05/23 2,671 2,699 2,582 2,611 78,600
2019/05/22 2,679 2,730 2,643 2,686 38,400
2019/05/21 2,710 2,746 2,623 2,657 118,000
2019/05/20 2,798 2,866 2,705 2,710 108,800
2019/05/17 2,788 2,851 2,771 2,835 84,700
2019/05/16 2,772 2,818 2,711 2,743 119,500
2019/05/15 2,645 2,788 2,627 2,785 117,400
2019/05/14 2,455 2,662 2,426 2,653 181,900
2019/05/13 2,576 2,576 2,371 2,514 270,600
2019/05/10 2,180 2,599 2,180 2,598 358,600
2019/05/09 2,414 2,414 2,330 2,330 90,700
2019/05/08 2,390 2,438 2,342 2,433 183,500
2019/05/07 2,421 2,463 2,385 2,392 117,500
2019/04/26 2,482 2,482 2,432 2,456 59,000
2019/04/25 2,420 2,511 2,399 2,495 152,900
2019/04/24 2,322 2,442 2,320 2,423 197,400
2019/04/23 2,373 2,400 2,326 2,335 129,300
2019/04/22 2,352 2,414 2,352 2,400 72,000
2019/04/19 2,347 2,371 2,331 2,340 38,800
2019/04/18 2,394 2,445 2,329 2,333 80,000
2019/04/17 2,323 2,399 2,323 2,395 171,300
2019/04/16 2,425 2,432 2,323 2,331 167,400
2019/04/15 2,427 2,439 2,382 2,428 90,200
2019/04/12 2,470 2,470 2,390 2,442 58,800
2019/04/11 2,416 2,484 2,416 2,437 65,800
2019/04/10 2,385 2,455 2,368 2,437 61,600
2019/04/09 2,412 2,434 2,370 2,395 148,800
2019/04/08 2,410 2,447 2,382 2,412 122,300
2019/04/05 2,422 2,432 2,365 2,424 112,500
2019/04/04 2,404 2,422 2,372 2,394 68,900
2019/04/03 2,317 2,433 2,316 2,416 202,500
2019/04/02 2,320 2,329 2,257 2,297 63,000
2019/04/01 2,231 2,317 2,231 2,295 113,400
2019/03/29 2,233 2,260 2,173 2,196 81,900
2019/03/28 2,198 2,228 2,147 2,228 61,600
2019/03/27 2,153 2,234 2,143 2,222 109,200
2019/03/26 2,216 2,222 2,139 2,152 95,500
2019/03/25 2,190 2,228 2,173 2,194 88,200
2019/03/22 2,206 2,278 2,185 2,263 215,000
2019/03/20 2,130 2,237 2,124 2,229 248,900
2019/03/19 2,075 2,093 2,029 2,083 60,800
2019/03/18 2,090 2,137 2,088 2,101 70,500
2019/03/15 2,054 2,091 2,045 2,081 90,900
2019/03/14 2,110 2,115 2,053 2,055 67,000
2019/03/13 2,079 2,139 2,078 2,098 83,400
2019/03/12 2,056 2,123 2,056 2,078 103,700
2019/03/11 2,042 2,060 1,979 2,025 105,400
2019/03/08 2,067 2,093 2,004 2,041 161,400
2019/03/07 2,145 2,150 2,088 2,095 121,100
2019/03/06 2,141 2,178 2,119 2,145 156,600
2019/03/05 2,097 2,161 2,076 2,141 242,700
2019/03/04 2,030 2,157 2,003 2,119 524,400
2019/03/01 1,827 1,917 1,826 1,910 186,400
2019/02/28 1,795 1,827 1,788 1,806 115,400
2019/02/27 1,759 1,785 1,712 1,757 132,000
2019/02/26 1,729 1,775 1,729 1,766 79,200
2019/02/25 1,713 1,729 1,683 1,717 124,100
2019/02/22 1,724 1,724 1,675 1,713 110,500
2019/02/21 1,748 1,748 1,718 1,731 56,800
2019/02/20 1,743 1,756 1,723 1,729 37,300
2019/02/19 1,720 1,736 1,695 1,732 87,200
2019/02/18 1,730 1,761 1,724 1,739 69,600
2019/02/15 1,730 1,746 1,709 1,720 54,000
2019/02/14 1,772 1,772 1,733 1,745 72,900
2019/02/13 1,750 1,795 1,735 1,761 139,000
2019/02/12 1,720 1,762 1,658 1,749 160,500
2019/02/08 1,696 1,750 1,645 1,741 180,900
2019/02/07 1,901 1,901 1,697 1,697 395,900
2019/02/06 1,955 1,975 1,901 1,921 52,900
2019/02/05 1,964 1,975 1,915 1,962 47,000
2019/02/04 1,899 1,965 1,896 1,953 80,900
2019/02/01 1,877 1,896 1,853 1,882 56,600
2019/01/31 1,847 1,892 1,835 1,877 54,500
2019/01/30 1,906 1,906 1,835 1,840 171,400
2019/01/29 1,885 1,937 1,870 1,924 45,500
2019/01/28 1,906 1,960 1,891 1,910 85,800
2019/01/25 1,911 1,912 1,853 1,870 88,700
2019/01/24 1,885 1,913 1,869 1,911 50,900
2019/01/23 1,904 1,918 1,878 1,894 72,900
2019/01/22 1,932 1,957 1,888 1,917 73,800
2019/01/21 1,988 2,008 1,927 1,936 93,400
2019/01/18 1,999 2,048 1,947 1,961 98,500
2019/01/17 1,942 1,995 1,935 1,991 79,500
2019/01/16 1,886 1,955 1,880 1,937 83,700
2019/01/15 1,882 1,931 1,854 1,871 86,700
2019/01/11 1,839 1,944 1,839 1,912 119,200
2019/01/10 1,887 1,902 1,813 1,821 94,300
2019/01/09 1,872 1,939 1,852 1,878 116,300
2019/01/08 1,780 1,867 1,779 1,843 94,200
2019/01/07 1,804 1,808 1,727 1,764 156,400
2019/01/04 1,770 1,788 1,683 1,764 166,100

このページの先頭へ