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
2022/12/30 651 655 646 646 9,100
2022/12/29 634 651 632 651 26,900
2022/12/28 640 640 625 639 19,400
2022/12/27 632 643 632 640 24,400
2022/12/26 654 654 626 642 43,900
2022/12/23 671 671 646 649 45,300
2022/12/22 678 685 671 674 17,600
2022/12/21 662 682 657 673 27,900
2022/12/20 682 682 652 653 88,600
2022/12/19 680 690 668 686 32,800
2022/12/16 679 698 671 689 95,300
2022/12/15 667 673 664 669 12,000
2022/12/14 672 672 666 671 9,700
2022/12/13 670 673 667 672 23,900
2022/12/12 668 670 655 665 24,000
2022/12/09 650 668 650 658 22,400
2022/12/08 664 664 645 649 38,900
2022/12/07 665 671 658 659 24,700
2022/12/06 675 675 659 667 42,700
2022/12/05 681 703 672 678 41,700
2022/12/02 705 705 684 689 54,900
2022/12/01 725 725 686 711 97,300
2022/11/30 684 731 681 716 164,000
2022/11/29 661 694 644 689 138,200
2022/11/28 651 659 640 651 44,100
2022/11/25 641 647 635 647 27,200
2022/11/24 639 641 633 640 24,900
2022/11/22 628 638 627 631 24,500
2022/11/21 631 637 623 628 18,300
2022/11/18 640 641 629 631 21,300
2022/11/17 644 648 630 632 26,300
2022/11/16 642 644 616 644 74,500
2022/11/15 682 685 640 642 171,500
2022/11/14 697 709 689 703 41,900
2022/11/11 690 708 690 701 49,900
2022/11/10 684 693 673 680 38,500
2022/11/09 681 698 681 689 24,200
2022/11/08 677 693 677 686 34,900
2022/11/07 668 678 667 671 11,700
2022/11/04 671 680 661 666 28,000
2022/11/02 669 673 659 661 36,100
2022/11/01 687 687 672 672 21,900
2022/10/31 677 696 677 687 48,500
2022/10/28 670 680 664 667 59,300
2022/10/27 677 686 670 680 29,000
2022/10/26 683 688 669 678 27,900
2022/10/25 677 684 671 679 16,600
2022/10/24 683 696 671 675 34,700
2022/10/21 664 671 661 666 17,100
2022/10/20 678 678 666 666 27,400
2022/10/19 681 698 677 681 61,000
2022/10/18 669 690 667 685 63,700
2022/10/17 671 678 651 659 59,900
2022/10/14 644 685 644 661 65,600
2022/10/13 665 665 629 630 45,700
2022/10/12 627 676 621 667 73,500
2022/10/11 654 662 624 624 47,700
2022/10/07 673 684 664 667 50,100
2022/10/06 683 697 680 685 29,000
2022/10/05 684 698 677 683 30,400
2022/10/04 673 695 673 687 39,300
2022/10/03 652 672 631 669 65,700
2022/09/30 670 678 648 652 43,600
2022/09/29 654 680 654 680 28,000
2022/09/28 678 678 645 670 60,700
2022/09/27 686 687 656 662 79,800
2022/09/26 697 705 677 685 127,500
2022/09/22 730 739 691 709 313,700
2022/09/21 715 759 702 740 727,400
2022/09/20 690 721 683 706 228,700
2022/09/16 649 699 649 688 219,800
2022/09/15 610 674 610 651 119,300
2022/09/14 591 617 587 610 52,400
2022/09/13 590 601 588 591 21,700
2022/09/12 588 603 587 591 32,100
2022/09/09 583 588 577 588 31,800
2022/09/08 574 584 571 579 37,200
2022/09/07 570 572 566 570 15,200
2022/09/06 570 576 565 574 21,000
2022/09/05 565 574 564 572 11,300
2022/09/02 570 570 562 565 23,200
2022/09/01 574 576 566 570 33,700
2022/08/31 573 578 570 574 12,300
2022/08/30 573 580 573 575 17,300
2022/08/29 570 573 564 571 25,500
2022/08/26 574 577 569 572 50,500
2022/08/25 570 573 569 573 12,600
2022/08/24 569 573 568 568 14,400
2022/08/23 575 578 571 573 11,800
2022/08/22 576 580 569 580 26,000
2022/08/19 580 580 575 575 5,700
2022/08/18 584 584 571 578 12,900
2022/08/17 578 585 577 581 20,800
2022/08/16 579 584 577 579 13,700
2022/08/15 585 589 574 579 22,800
2022/08/12 582 595 581 590 33,100
2022/08/10 576 582 570 582 14,200
2022/08/09 575 578 573 577 15,500
2022/08/08 581 581 574 575 9,200
2022/08/05 585 591 583 587 14,000
2022/08/04 590 595 586 595 6,700
2022/08/03 587 591 574 585 12,400
2022/08/02 592 593 582 585 17,500
2022/08/01 592 592 582 589 7,400
2022/07/29 588 594 583 588 16,900
2022/07/28 589 590 580 585 18,900
2022/07/27 589 589 581 584 18,800
2022/07/26 584 589 578 589 22,000
2022/07/25 584 590 573 590 28,200
2022/07/22 581 609 577 586 134,300
2022/07/21 576 579 570 577 16,500
2022/07/20 559 576 559 576 21,900
2022/07/19 561 561 549 559 20,400
2022/07/15 578 584 560 561 20,100
2022/07/14 557 585 552 581 34,600
2022/07/13 566 571 555 555 44,900
2022/07/12 551 569 546 566 36,700
2022/07/11 580 582 561 561 53,800
2022/07/08 581 598 580 583 37,300
2022/07/07 606 607 575 585 57,600
2022/07/06 585 611 575 606 75,100
2022/07/05 558 590 558 587 49,700
2022/07/04 546 559 541 559 12,000
2022/07/01 558 558 533 539 28,300
2022/06/30 572 572 555 558 30,800
2022/06/29 574 580 563 572 33,100
2022/06/28 569 580 556 577 29,900
2022/06/27 541 572 541 569 54,000
2022/06/24 540 572 540 541 59,200
2022/06/23 517 540 517 540 22,700
2022/06/22 534 535 518 518 21,700
2022/06/21 503 529 503 529 22,500
2022/06/20 516 517 493 495 42,800
2022/06/17 520 524 508 516 29,900
2022/06/16 532 538 522 522 18,000
2022/06/15 533 536 526 527 23,700
2022/06/14 539 540 526 537 16,200
2022/06/13 553 553 539 541 18,400
2022/06/10 555 560 548 553 27,300
2022/06/09 576 581 555 555 34,400
2022/06/08 533 575 533 574 62,100
2022/06/07 530 536 525 528 21,200
2022/06/06 523 533 516 530 26,600
2022/06/03 519 533 519 523 51,000
2022/06/02 529 529 518 519 20,300
2022/06/01 527 532 525 532 9,600
2022/05/31 527 530 518 530 20,700
2022/05/30 526 535 523 523 47,600
2022/05/27 536 536 517 519 16,900
2022/05/26 528 543 527 527 66,100
2022/05/25 520 526 508 526 35,600
2022/05/24 537 537 518 518 12,700
2022/05/23 519 544 519 538 39,200
2022/05/20 506 518 500 518 15,100
2022/05/19 500 506 498 498 20,300
2022/05/18 520 528 517 517 36,600
2022/05/17 528 536 517 525 60,300
2022/05/16 532 533 518 527 42,000
2022/05/13 498 528 498 528 26,300
2022/05/12 505 505 495 495 30,900
2022/05/11 508 515 501 513 17,100
2022/05/10 515 517 491 512 54,000
2022/05/09 527 527 519 522 9,700
2022/05/06 521 527 512 526 13,000
2022/05/02 520 528 517 522 19,800
2022/04/28 522 523 513 520 38,300
2022/04/27 523 525 510 518 47,200
2022/04/26 523 534 518 534 36,100
2022/04/25 525 526 516 517 34,300
2022/04/22 538 538 525 526 19,800
2022/04/21 532 541 529 538 21,400
2022/04/20 532 540 529 532 16,400
2022/04/19 536 538 518 532 58,800
2022/04/18 559 559 539 539 33,300
2022/04/15 566 566 553 559 21,600
2022/04/14 571 573 564 571 11,900
2022/04/13 556 572 552 566 29,300
2022/04/12 551 566 545 556 57,000
2022/04/11 558 558 535 541 30,000
2022/04/08 557 565 555 557 20,900
2022/04/07 574 574 557 559 43,500
2022/04/06 574 587 567 584 18,400
2022/04/05 588 590 579 582 21,400
2022/04/04 586 586 581 585 15,500
2022/04/01 580 590 570 581 26,100
2022/03/31 574 590 570 589 35,600
2022/03/30 564 582 561 582 46,200
2022/03/29 560 569 558 564 28,300
2022/03/28 569 570 553 565 49,100
2022/03/25 583 583 557 569 40,400
2022/03/24 546 576 544 573 55,900
2022/03/23 536 553 531 545 65,000
2022/03/22 520 540 517 530 63,700
2022/03/18 523 523 514 521 72,100
2022/03/17 497 523 485 523 73,900
2022/03/16 500 500 482 491 38,400
2022/03/15 504 504 484 496 36,600
2022/03/14 490 498 477 480 27,000
2022/03/11 504 509 481 485 32,400
2022/03/10 485 513 485 508 47,100
2022/03/09 487 496 470 480 83,400
2022/03/08 518 520 486 494 60,700
2022/03/07 496 527 489 519 128,700
2022/03/04 520 520 494 496 105,100
2022/03/03 533 535 521 521 27,400
2022/03/02 543 543 521 527 55,500
2022/03/01 557 558 545 548 71,600
2022/02/28 567 567 543 554 55,000
2022/02/25 555 562 542 557 70,300
2022/02/24 569 572 538 541 56,300
2022/02/22 556 585 552 570 51,800
2022/02/21 600 606 572 572 111,500
2022/02/18 648 649 634 640 27,800
2022/02/17 665 669 651 651 26,200
2022/02/16 677 678 663 667 17,300
2022/02/15 679 679 662 665 24,000
2022/02/14 700 700 672 674 25,100
2022/02/10 703 706 695 705 5,900
2022/02/09 694 705 689 705 8,800
2022/02/08 689 699 682 694 14,500
2022/02/07 700 700 685 689 15,800
2022/02/04 699 713 695 708 19,700
2022/02/03 694 708 683 705 27,800
2022/02/02 671 705 671 703 19,800
2022/02/01 667 685 667 674 18,600
2022/01/31 676 680 667 671 28,100
2022/01/28 671 677 665 677 28,000
2022/01/27 702 706 657 663 43,200
2022/01/26 701 702 681 702 62,600
2022/01/25 716 722 677 681 57,600
2022/01/24 685 724 681 724 29,700
2022/01/21 660 685 657 685 24,200
2022/01/20 658 678 655 674 18,600
2022/01/19 671 681 656 656 62,900
2022/01/18 695 701 681 681 12,200
2022/01/17 690 703 690 699 21,100
2022/01/14 695 707 676 690 46,700
2022/01/13 706 709 695 697 19,400
2022/01/12 687 706 686 706 13,200
2022/01/11 682 685 677 683 16,600
2022/01/07 695 701 678 682 26,600
2022/01/06 703 703 694 694 18,300
2022/01/05 709 716 703 714 13,400
2022/01/04 705 710 692 710 18,100

このページの先頭へ