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
2021/12/30 700 711 700 702 8,800
2021/12/29 674 711 672 711 33,500
2021/12/28 695 695 674 680 34,200
2021/12/27 707 707 684 686 53,100
2021/12/24 691 700 685 697 27,300
2021/12/23 695 698 691 691 14,600
2021/12/22 691 705 689 700 22,800
2021/12/21 686 697 685 690 26,800
2021/12/20 710 717 687 687 35,900
2021/12/17 700 722 700 720 40,900
2021/12/16 720 728 703 709 43,800
2021/12/15 698 718 698 717 28,700
2021/12/14 733 733 696 700 34,000
2021/12/13 740 742 720 722 26,600
2021/12/10 745 745 725 740 35,500
2021/12/09 755 757 733 735 20,300
2021/12/08 738 755 733 755 42,400
2021/12/07 690 723 685 723 56,700
2021/12/06 695 698 680 683 66,900
2021/12/03 728 738 692 705 79,900
2021/12/02 756 756 724 724 35,400
2021/12/01 792 793 760 760 42,600
2021/11/30 815 820 787 792 69,300
2021/11/29 812 815 802 808 26,900
2021/11/26 833 833 816 819 38,800
2021/11/25 830 839 829 834 15,900
2021/11/24 820 840 820 821 35,900
2021/11/22 824 833 817 831 11,900
2021/11/19 827 831 825 826 12,200
2021/11/18 838 838 822 827 21,100
2021/11/17 852 853 823 823 79,300
2021/11/16 845 869 845 852 24,700
2021/11/15 850 869 838 843 120,900
2021/11/12 880 897 880 897 36,700
2021/11/11 877 883 875 879 9,200
2021/11/10 880 881 876 881 5,800
2021/11/09 882 884 880 883 11,100
2021/11/08 883 889 880 885 12,500
2021/11/05 895 902 888 889 10,200
2021/11/04 900 916 890 902 29,900
2021/11/02 895 904 895 901 6,900
2021/11/01 894 906 890 906 20,000
2021/10/29 897 900 891 897 7,200
2021/10/28 891 905 882 905 19,500
2021/10/27 895 895 890 890 2,500
2021/10/26 908 908 889 894 22,400
2021/10/25 883 897 878 897 35,700
2021/10/22 891 894 884 888 17,300
2021/10/21 893 897 891 891 11,500
2021/10/20 897 901 894 896 14,400
2021/10/19 900 902 887 902 40,200
2021/10/18 908 909 898 898 17,100
2021/10/15 908 908 895 906 11,500
2021/10/14 897 900 890 899 17,900
2021/10/13 902 902 896 897 14,800
2021/10/12 916 916 902 904 27,400
2021/10/11 922 930 913 926 11,900
2021/10/08 949 949 912 922 48,100
2021/10/07 916 958 894 951 149,400
2021/10/06 897 926 890 905 55,300
2021/10/05 912 914 892 895 64,300
2021/10/04 942 954 921 930 66,800
2021/10/01 923 942 910 929 49,000
2021/09/30 950 969 930 930 39,400
2021/09/29 900 957 896 950 100,100
2021/09/28 908 924 904 920 95,900
2021/09/27 911 915 903 908 44,300
2021/09/24 897 911 897 911 21,300
2021/09/22 891 903 887 888 24,300
2021/09/21 889 900 886 890 28,300
2021/09/17 916 919 908 919 23,900
2021/09/16 923 929 903 916 33,400
2021/09/15 938 938 923 926 20,800
2021/09/14 937 950 936 948 37,700
2021/09/13 926 937 923 937 14,400
2021/09/10 919 929 914 928 41,600
2021/09/09 902 917 902 914 21,500
2021/09/08 912 912 900 907 21,700
2021/09/07 891 911 891 908 44,200
2021/09/06 888 895 886 890 14,000
2021/09/03 874 892 874 886 34,700
2021/09/02 885 885 875 878 12,900
2021/09/01 869 885 869 885 26,500
2021/08/31 868 881 868 869 39,000
2021/08/30 869 875 865 870 23,700
2021/08/27 858 868 853 865 15,500
2021/08/26 858 866 856 860 38,800
2021/08/25 848 856 848 856 20,600
2021/08/24 839 852 837 848 16,100
2021/08/23 838 841 834 836 17,600
2021/08/20 835 836 823 827 35,900
2021/08/19 842 844 828 830 26,800
2021/08/18 841 856 840 846 22,100
2021/08/17 837 852 835 846 31,000
2021/08/16 866 876 840 840 71,100
2021/08/13 892 898 889 891 24,900
2021/08/12 889 892 883 892 15,700
2021/08/11 884 884 876 878 14,400
2021/08/10 866 881 866 875 13,600
2021/08/06 864 871 861 864 14,100
2021/08/05 865 876 862 862 19,800
2021/08/04 883 884 866 874 17,400
2021/08/03 886 895 881 883 17,900
2021/08/02 897 904 885 886 19,100
2021/07/30 896 897 886 890 21,400
2021/07/29 886 898 884 894 18,500
2021/07/28 897 897 881 884 24,200
2021/07/27 890 903 889 897 15,200
2021/07/26 909 909 887 890 23,300
2021/07/21 893 893 886 890 19,500
2021/07/20 904 904 884 884 22,200
2021/07/19 901 903 879 899 27,000
2021/07/16 895 910 894 907 14,100
2021/07/15 907 907 894 895 22,500
2021/07/14 910 925 902 907 213,200
2021/07/13 919 924 911 915 10,500
2021/07/12 910 922 909 919 22,200
2021/07/09 890 912 881 903 38,200
2021/07/08 908 908 896 896 35,500
2021/07/07 917 919 907 907 13,000
2021/07/06 923 926 917 917 6,700
2021/07/05 932 938 923 923 21,600
2021/07/02 914 929 909 926 19,800
2021/07/01 906 911 902 905 11,900
2021/06/30 911 911 902 907 12,200
2021/06/29 911 912 904 904 22,400
2021/06/28 921 921 907 914 46,400
2021/06/25 907 929 902 921 35,400
2021/06/24 910 920 905 905 29,500
2021/06/23 929 929 915 916 35,900
2021/06/22 915 929 911 924 25,400
2021/06/21 899 908 891 899 52,200
2021/06/18 926 936 912 912 45,600
2021/06/17 941 942 925 934 15,000
2021/06/16 932 942 926 941 33,500
2021/06/15 937 939 928 931 21,500
2021/06/14 947 958 935 942 31,100
2021/06/11 957 957 925 925 29,900
2021/06/10 933 951 930 946 22,000
2021/06/09 930 949 930 933 28,200
2021/06/08 941 946 926 932 20,400
2021/06/07 945 945 930 933 21,400
2021/06/04 964 964 937 939 26,100
2021/06/03 930 969 930 962 40,400
2021/06/02 911 942 911 940 40,800
2021/06/01 927 929 909 922 37,400
2021/05/31 934 938 920 929 36,900
2021/05/28 913 937 910 927 56,300
2021/05/27 928 937 910 910 31,000
2021/05/26 920 927 910 924 40,600
2021/05/25 905 925 905 920 29,100
2021/05/24 928 928 906 909 42,800
2021/05/21 910 930 906 920 49,700
2021/05/20 886 915 880 895 64,700
2021/05/19 860 894 859 871 172,400
2021/05/18 841 870 841 863 70,900
2021/05/17 846 876 834 840 253,600
2021/05/14 964 985 951 981 102,100
2021/05/13 929 973 919 949 86,900
2021/05/12 971 971 929 944 47,300
2021/05/11 986 994 969 971 31,000
2021/05/10 997 999 979 996 28,700
2021/05/07 977 997 973 987 62,700
2021/05/06 965 985 960 982 35,300
2021/04/30 962 971 945 952 57,800
2021/04/28 974 985 962 970 101,000
2021/04/27 973 982 956 969 55,500
2021/04/26 996 996 960 968 122,800
2021/04/23 984 1,002 964 981 79,800
2021/04/22 996 999 984 993 47,400
2021/04/21 1,000 1,014 980 981 103,700
2021/04/20 1,048 1,048 1,010 1,019 104,400
2021/04/19 1,090 1,090 1,051 1,054 73,100
2021/04/16 1,103 1,110 1,087 1,097 48,200
2021/04/15 1,102 1,118 1,091 1,112 36,600
2021/04/14 1,113 1,123 1,096 1,109 48,700
2021/04/13 1,123 1,123 1,102 1,118 36,100
2021/04/12 1,127 1,138 1,112 1,130 48,500
2021/04/09 1,109 1,123 1,093 1,117 114,300
2021/04/08 1,104 1,104 1,074 1,081 48,900
2021/04/07 1,081 1,106 1,073 1,096 40,100
2021/04/06 1,090 1,091 1,051 1,077 52,200
2021/04/05 1,076 1,089 1,064 1,089 43,600
2021/04/02 1,088 1,092 1,074 1,076 37,500
2021/04/01 1,118 1,118 1,071 1,092 86,100
2021/03/31 1,139 1,150 1,092 1,104 74,900
2021/03/30 1,119 1,156 1,113 1,121 105,100
2021/03/29 1,160 1,182 1,104 1,132 262,800
2021/03/26 1,050 1,146 1,034 1,135 506,100
2021/03/25 1,013 1,026 993 1,020 62,500
2021/03/24 1,040 1,040 1,004 1,017 100,100
2021/03/23 1,081 1,081 1,048 1,048 64,900
2021/03/22 1,046 1,078 1,040 1,077 90,400
2021/03/19 1,045 1,045 1,021 1,040 60,600
2021/03/18 1,031 1,045 1,018 1,037 55,300
2021/03/17 1,017 1,033 1,011 1,032 43,100
2021/03/16 1,020 1,020 1,006 1,017 32,200
2021/03/15 999 1,028 993 1,020 70,200
2021/03/12 984 1,008 967 997 80,700
2021/03/11 976 986 954 984 83,000
2021/03/10 1,005 1,005 960 979 92,100
2021/03/09 1,020 1,020 978 1,005 105,200
2021/03/08 1,066 1,066 1,011 1,020 92,200
2021/03/05 1,074 1,074 1,027 1,049 64,300
2021/03/04 1,080 1,085 1,062 1,084 52,500
2021/03/03 1,092 1,097 1,070 1,084 42,600
2021/03/02 1,099 1,109 1,072 1,084 72,100
2021/03/01 1,053 1,090 1,044 1,078 74,500
2021/02/26 1,078 1,081 1,036 1,045 60,700
2021/02/25 1,085 1,116 1,075 1,089 92,400
2021/02/24 1,068 1,092 1,052 1,073 62,600
2021/02/22 1,029 1,085 1,025 1,075 84,900
2021/02/19 1,058 1,058 1,009 1,026 86,500
2021/02/18 1,029 1,093 1,029 1,054 143,300
2021/02/17 970 1,029 970 1,029 103,600
2021/02/16 980 1,008 965 981 141,100
2021/02/15 1,015 1,030 937 989 349,800
2021/02/12 977 1,036 968 1,034 364,400
2021/02/10 948 948 915 921 95,800
2021/02/09 967 970 943 948 68,400
2021/02/08 979 984 957 962 44,600
2021/02/05 951 974 951 971 70,400
2021/02/04 935 956 935 953 59,000
2021/02/03 907 944 905 944 106,100
2021/02/02 883 904 877 902 60,400
2021/02/01 875 882 864 875 82,200
2021/01/29 899 899 872 881 57,800
2021/01/28 899 909 889 899 56,000
2021/01/27 911 911 900 910 43,800
2021/01/26 918 918 899 915 67,100
2021/01/25 881 913 881 913 100,800
2021/01/22 879 882 876 880 19,200
2021/01/21 876 885 876 880 23,800
2021/01/20 882 894 872 878 60,100
2021/01/19 881 895 877 880 29,400
2021/01/18 879 897 877 886 28,000
2021/01/15 883 885 871 885 37,400
2021/01/14 885 888 867 872 66,000
2021/01/13 892 938 889 898 228,900
2021/01/12 870 885 863 881 44,700
2021/01/08 874 874 858 872 42,400
2021/01/07 876 878 857 869 45,900
2021/01/06 860 875 860 865 23,300
2021/01/05 860 860 841 860 32,400
2021/01/04 879 879 841 846 47,600

このページの先頭へ