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 |
---|---|---|---|---|---|
2023/12/29 | 689 | 701 | 689 | 697 | 16,700 |
2023/12/28 | 692 | 700 | 692 | 695 | 8,600 |
2023/12/27 | 683 | 700 | 682 | 699 | 36,200 |
2023/12/26 | 690 | 698 | 672 | 686 | 44,400 |
2023/12/25 | 701 | 702 | 688 | 688 | 27,900 |
2023/12/22 | 694 | 704 | 694 | 701 | 19,500 |
2023/12/21 | 700 | 705 | 693 | 693 | 36,700 |
2023/12/20 | 699 | 717 | 699 | 712 | 42,600 |
2023/12/19 | 714 | 714 | 695 | 698 | 47,800 |
2023/12/18 | 715 | 721 | 710 | 714 | 68,400 |
2023/12/15 | 725 | 725 | 711 | 719 | 22,700 |
2023/12/14 | 741 | 759 | 723 | 725 | 99,500 |
2023/12/13 | 749 | 756 | 738 | 738 | 28,800 |
2023/12/12 | 782 | 782 | 746 | 749 | 89,700 |
2023/12/11 | 750 | 788 | 750 | 775 | 192,300 |
2023/12/08 | 745 | 756 | 721 | 730 | 156,200 |
2023/12/07 | 704 | 760 | 696 | 755 | 177,500 |
2023/12/06 | 695 | 704 | 695 | 703 | 18,800 |
2023/12/05 | 700 | 705 | 695 | 695 | 14,500 |
2023/12/04 | 704 | 706 | 691 | 704 | 32,900 |
2023/12/01 | 710 | 714 | 704 | 704 | 19,800 |
2023/11/30 | 725 | 725 | 704 | 709 | 42,400 |
2023/11/29 | 722 | 734 | 718 | 719 | 31,500 |
2023/11/28 | 733 | 740 | 714 | 729 | 51,200 |
2023/11/27 | 719 | 731 | 711 | 731 | 39,300 |
2023/11/24 | 697 | 713 | 695 | 713 | 46,200 |
2023/11/22 | 693 | 702 | 689 | 689 | 26,000 |
2023/11/21 | 701 | 710 | 695 | 696 | 69,300 |
2023/11/20 | 694 | 703 | 682 | 699 | 61,300 |
2023/11/17 | 705 | 710 | 683 | 694 | 80,100 |
2023/11/16 | 718 | 735 | 704 | 720 | 91,200 |
2023/11/15 | 709 | 735 | 670 | 732 | 175,100 |
2023/11/14 | 754 | 754 | 730 | 736 | 55,800 |
2023/11/13 | 749 | 762 | 743 | 754 | 30,800 |
2023/11/10 | 739 | 754 | 730 | 749 | 29,000 |
2023/11/09 | 799 | 799 | 716 | 747 | 154,300 |
2023/11/08 | 830 | 830 | 796 | 796 | 47,400 |
2023/11/07 | 840 | 840 | 825 | 828 | 20,700 |
2023/11/06 | 816 | 846 | 815 | 836 | 81,300 |
2023/11/02 | 810 | 825 | 802 | 812 | 31,700 |
2023/11/01 | 810 | 815 | 803 | 810 | 18,000 |
2023/10/31 | 797 | 804 | 765 | 803 | 41,400 |
2023/10/30 | 815 | 815 | 782 | 785 | 103,200 |
2023/10/27 | 836 | 836 | 813 | 824 | 25,300 |
2023/10/26 | 821 | 842 | 811 | 836 | 50,300 |
2023/10/25 | 824 | 833 | 819 | 828 | 26,500 |
2023/10/24 | 810 | 825 | 775 | 823 | 84,400 |
2023/10/23 | 865 | 870 | 812 | 812 | 99,800 |
2023/10/20 | 888 | 888 | 869 | 880 | 50,800 |
2023/10/19 | 880 | 891 | 866 | 879 | 51,000 |
2023/10/18 | 879 | 890 | 865 | 888 | 70,000 |
2023/10/17 | 855 | 889 | 855 | 871 | 41,100 |
2023/10/16 | 869 | 873 | 850 | 852 | 56,200 |
2023/10/13 | 891 | 891 | 860 | 861 | 89,000 |
2023/10/12 | 826 | 895 | 817 | 895 | 168,800 |
2023/10/11 | 833 | 833 | 819 | 825 | 26,000 |
2023/10/10 | 812 | 833 | 812 | 827 | 47,000 |
2023/10/06 | 793 | 813 | 788 | 809 | 16,400 |
2023/10/05 | 758 | 794 | 758 | 791 | 50,700 |
2023/10/04 | 778 | 785 | 760 | 761 | 58,400 |
2023/10/03 | 808 | 808 | 785 | 785 | 64,100 |
2023/10/02 | 833 | 851 | 812 | 814 | 39,500 |
2023/09/29 | 835 | 842 | 823 | 833 | 47,400 |
2023/09/28 | 830 | 854 | 830 | 835 | 49,100 |
2023/09/27 | 830 | 855 | 828 | 847 | 108,500 |
2023/09/26 | 846 | 849 | 827 | 836 | 69,300 |
2023/09/25 | 836 | 854 | 826 | 854 | 89,200 |
2023/09/22 | 773 | 859 | 771 | 836 | 271,900 |
2023/09/21 | 788 | 800 | 774 | 778 | 41,200 |
2023/09/20 | 806 | 810 | 781 | 784 | 84,000 |
2023/09/19 | 840 | 843 | 812 | 815 | 121,200 |
2023/09/15 | 863 | 872 | 852 | 852 | 65,500 |
2023/09/14 | 868 | 869 | 856 | 863 | 58,700 |
2023/09/13 | 876 | 877 | 862 | 869 | 62,400 |
2023/09/12 | 846 | 870 | 833 | 868 | 72,700 |
2023/09/11 | 827 | 847 | 824 | 847 | 103,700 |
2023/09/08 | 816 | 822 | 800 | 812 | 101,300 |
2023/09/07 | 794 | 819 | 783 | 819 | 94,600 |
2023/09/06 | 781 | 796 | 781 | 789 | 27,200 |
2023/09/05 | 791 | 799 | 773 | 781 | 117,200 |
2023/09/04 | 757 | 800 | 757 | 791 | 169,400 |
2023/09/01 | 753 | 753 | 717 | 742 | 69,200 |
2023/08/31 | 762 | 785 | 750 | 753 | 65,700 |
2023/08/30 | 749 | 769 | 742 | 756 | 101,300 |
2023/08/29 | 730 | 747 | 726 | 745 | 69,700 |
2023/08/28 | 723 | 730 | 715 | 728 | 44,400 |
2023/08/25 | 709 | 722 | 701 | 717 | 32,800 |
2023/08/24 | 697 | 710 | 695 | 709 | 32,600 |
2023/08/23 | 689 | 695 | 686 | 694 | 17,100 |
2023/08/22 | 685 | 698 | 679 | 688 | 50,300 |
2023/08/21 | 672 | 683 | 672 | 678 | 14,500 |
2023/08/18 | 673 | 688 | 673 | 679 | 16,600 |
2023/08/17 | 673 | 683 | 666 | 673 | 37,400 |
2023/08/16 | 673 | 687 | 672 | 676 | 20,800 |
2023/08/15 | 688 | 688 | 669 | 681 | 22,000 |
2023/08/14 | 669 | 692 | 663 | 688 | 96,300 |
2023/08/10 | 661 | 695 | 661 | 695 | 56,700 |
2023/08/09 | 672 | 686 | 665 | 665 | 71,200 |
2023/08/08 | 653 | 661 | 653 | 659 | 11,100 |
2023/08/07 | 654 | 656 | 648 | 653 | 9,700 |
2023/08/04 | 642 | 658 | 640 | 654 | 25,800 |
2023/08/03 | 645 | 649 | 640 | 642 | 22,700 |
2023/08/02 | 652 | 654 | 648 | 648 | 18,600 |
2023/08/01 | 647 | 654 | 647 | 652 | 13,800 |
2023/07/31 | 647 | 659 | 647 | 654 | 18,000 |
2023/07/28 | 656 | 656 | 637 | 646 | 79,100 |
2023/07/27 | 662 | 662 | 647 | 656 | 11,700 |
2023/07/26 | 654 | 665 | 643 | 662 | 41,400 |
2023/07/25 | 641 | 648 | 640 | 648 | 9,200 |
2023/07/24 | 639 | 647 | 636 | 641 | 9,100 |
2023/07/21 | 642 | 643 | 638 | 638 | 8,100 |
2023/07/20 | 643 | 646 | 640 | 641 | 22,200 |
2023/07/19 | 649 | 649 | 638 | 644 | 8,800 |
2023/07/18 | 646 | 646 | 637 | 643 | 11,500 |
2023/07/14 | 649 | 652 | 638 | 644 | 14,600 |
2023/07/13 | 637 | 651 | 634 | 649 | 18,900 |
2023/07/12 | 659 | 659 | 637 | 637 | 12,700 |
2023/07/11 | 634 | 642 | 634 | 639 | 19,300 |
2023/07/10 | 632 | 641 | 632 | 634 | 23,100 |
2023/07/07 | 643 | 645 | 639 | 639 | 13,300 |
2023/07/06 | 648 | 654 | 642 | 642 | 21,100 |
2023/07/05 | 646 | 655 | 645 | 654 | 13,000 |
2023/07/04 | 650 | 655 | 646 | 648 | 13,200 |
2023/07/03 | 645 | 656 | 645 | 655 | 9,700 |
2023/06/30 | 656 | 656 | 649 | 649 | 10,000 |
2023/06/29 | 651 | 662 | 651 | 656 | 18,400 |
2023/06/28 | 650 | 654 | 649 | 654 | 6,200 |
2023/06/27 | 649 | 651 | 645 | 650 | 7,800 |
2023/06/26 | 656 | 656 | 647 | 649 | 21,500 |
2023/06/23 | 663 | 665 | 655 | 662 | 17,900 |
2023/06/22 | 663 | 673 | 663 | 663 | 13,800 |
2023/06/21 | 664 | 673 | 663 | 665 | 15,000 |
2023/06/20 | 658 | 664 | 656 | 664 | 20,700 |
2023/06/19 | 657 | 674 | 655 | 667 | 20,400 |
2023/06/16 | 653 | 663 | 653 | 657 | 28,100 |
2023/06/15 | 665 | 675 | 658 | 660 | 11,600 |
2023/06/14 | 672 | 672 | 665 | 665 | 13,200 |
2023/06/13 | 676 | 679 | 665 | 676 | 39,700 |
2023/06/12 | 657 | 673 | 653 | 670 | 14,600 |
2023/06/09 | 659 | 666 | 658 | 660 | 16,000 |
2023/06/08 | 658 | 665 | 657 | 659 | 9,900 |
2023/06/07 | 666 | 670 | 657 | 661 | 22,000 |
2023/06/06 | 659 | 674 | 659 | 666 | 20,400 |
2023/06/05 | 667 | 670 | 659 | 659 | 43,500 |
2023/06/02 | 666 | 668 | 659 | 659 | 8,700 |
2023/06/01 | 656 | 659 | 654 | 659 | 6,900 |
2023/05/31 | 662 | 665 | 656 | 656 | 19,100 |
2023/05/30 | 671 | 672 | 665 | 665 | 16,200 |
2023/05/29 | 667 | 677 | 667 | 671 | 16,200 |
2023/05/26 | 682 | 682 | 667 | 671 | 23,000 |
2023/05/25 | 681 | 687 | 674 | 682 | 28,600 |
2023/05/24 | 684 | 688 | 678 | 681 | 31,700 |
2023/05/23 | 679 | 687 | 671 | 680 | 39,200 |
2023/05/22 | 655 | 693 | 655 | 675 | 119,900 |
2023/05/19 | 657 | 662 | 655 | 661 | 21,900 |
2023/05/18 | 674 | 676 | 656 | 657 | 35,600 |
2023/05/17 | 666 | 676 | 655 | 660 | 38,000 |
2023/05/16 | 669 | 673 | 649 | 656 | 31,400 |
2023/05/15 | 666 | 669 | 658 | 669 | 20,400 |
2023/05/12 | 657 | 661 | 657 | 661 | 30,100 |
2023/05/11 | 651 | 663 | 649 | 661 | 13,600 |
2023/05/10 | 669 | 675 | 651 | 651 | 70,500 |
2023/05/09 | 629 | 672 | 629 | 665 | 76,700 |
2023/05/08 | 625 | 629 | 624 | 626 | 5,200 |
2023/05/02 | 625 | 625 | 616 | 621 | 6,100 |
2023/05/01 | 618 | 630 | 615 | 625 | 14,000 |
2023/04/28 | 609 | 615 | 607 | 615 | 14,000 |
2023/04/27 | 620 | 622 | 610 | 610 | 58,600 |
2023/04/26 | 624 | 625 | 613 | 621 | 18,500 |
2023/04/25 | 620 | 625 | 616 | 625 | 10,700 |
2023/04/24 | 620 | 620 | 615 | 620 | 8,500 |
2023/04/21 | 620 | 620 | 612 | 618 | 12,700 |
2023/04/20 | 619 | 620 | 612 | 619 | 12,500 |
2023/04/19 | 621 | 621 | 611 | 616 | 14,100 |
2023/04/18 | 613 | 621 | 613 | 621 | 10,100 |
2023/04/17 | 625 | 625 | 613 | 613 | 12,100 |
2023/04/14 | 621 | 626 | 619 | 622 | 11,700 |
2023/04/13 | 620 | 620 | 613 | 617 | 12,500 |
2023/04/12 | 616 | 622 | 612 | 620 | 16,500 |
2023/04/11 | 615 | 615 | 604 | 615 | 15,700 |
2023/04/10 | 605 | 615 | 605 | 614 | 14,200 |
2023/04/07 | 591 | 603 | 591 | 603 | 18,700 |
2023/04/06 | 598 | 605 | 591 | 591 | 24,800 |
2023/04/05 | 606 | 606 | 595 | 598 | 19,200 |
2023/04/04 | 615 | 616 | 609 | 609 | 17,500 |
2023/04/03 | 617 | 627 | 615 | 619 | 12,000 |
2023/03/31 | 632 | 632 | 605 | 617 | 79,900 |
2023/03/30 | 629 | 636 | 626 | 628 | 12,700 |
2023/03/29 | 619 | 629 | 619 | 629 | 12,800 |
2023/03/28 | 618 | 619 | 610 | 617 | 8,600 |
2023/03/27 | 637 | 637 | 618 | 622 | 15,400 |
2023/03/24 | 621 | 625 | 609 | 621 | 8,600 |
2023/03/23 | 606 | 625 | 598 | 623 | 17,600 |
2023/03/22 | 588 | 605 | 588 | 605 | 19,100 |
2023/03/20 | 606 | 607 | 582 | 582 | 31,100 |
2023/03/17 | 613 | 615 | 605 | 614 | 13,700 |
2023/03/16 | 624 | 624 | 604 | 610 | 29,600 |
2023/03/15 | 635 | 636 | 626 | 626 | 18,500 |
2023/03/14 | 644 | 644 | 633 | 636 | 24,700 |
2023/03/13 | 653 | 653 | 641 | 650 | 14,200 |
2023/03/10 | 659 | 663 | 653 | 653 | 22,200 |
2023/03/09 | 669 | 669 | 662 | 668 | 7,100 |
2023/03/08 | 660 | 669 | 660 | 669 | 10,000 |
2023/03/07 | 660 | 671 | 660 | 663 | 15,900 |
2023/03/06 | 663 | 668 | 662 | 665 | 8,100 |
2023/03/03 | 652 | 663 | 652 | 661 | 10,200 |
2023/03/02 | 661 | 661 | 650 | 652 | 20,000 |
2023/03/01 | 660 | 668 | 660 | 661 | 8,300 |
2023/02/28 | 664 | 672 | 663 | 669 | 11,300 |
2023/02/27 | 667 | 668 | 662 | 667 | 20,600 |
2023/02/24 | 654 | 660 | 652 | 660 | 13,300 |
2023/02/22 | 661 | 661 | 652 | 654 | 16,000 |
2023/02/21 | 656 | 665 | 653 | 665 | 13,400 |
2023/02/20 | 659 | 663 | 657 | 657 | 9,200 |
2023/02/17 | 659 | 662 | 653 | 659 | 15,800 |
2023/02/16 | 659 | 660 | 652 | 659 | 12,600 |
2023/02/15 | 670 | 675 | 650 | 659 | 46,500 |
2023/02/14 | 657 | 658 | 651 | 658 | 11,200 |
2023/02/13 | 656 | 657 | 649 | 651 | 15,100 |
2023/02/10 | 655 | 669 | 655 | 662 | 11,100 |
2023/02/09 | 664 | 664 | 660 | 660 | 9,700 |
2023/02/08 | 663 | 664 | 658 | 661 | 8,200 |
2023/02/07 | 658 | 665 | 655 | 663 | 18,100 |
2023/02/06 | 653 | 662 | 650 | 657 | 16,000 |
2023/02/03 | 655 | 663 | 650 | 659 | 11,200 |
2023/02/02 | 651 | 661 | 651 | 653 | 8,300 |
2023/02/01 | 656 | 665 | 650 | 655 | 21,800 |
2023/01/31 | 652 | 665 | 647 | 661 | 20,800 |
2023/01/30 | 667 | 667 | 651 | 651 | 62,000 |
2023/01/27 | 661 | 667 | 653 | 664 | 18,900 |
2023/01/26 | 665 | 666 | 654 | 661 | 58,100 |
2023/01/25 | 645 | 657 | 644 | 655 | 30,400 |
2023/01/24 | 643 | 653 | 638 | 649 | 28,400 |
2023/01/23 | 630 | 641 | 630 | 639 | 10,300 |
2023/01/20 | 627 | 634 | 624 | 630 | 8,800 |
2023/01/19 | 631 | 632 | 624 | 627 | 9,100 |
2023/01/18 | 630 | 642 | 629 | 636 | 15,200 |
2023/01/17 | 637 | 645 | 632 | 632 | 12,000 |
2023/01/16 | 629 | 635 | 627 | 633 | 17,800 |
2023/01/13 | 635 | 640 | 621 | 630 | 33,100 |
2023/01/12 | 644 | 645 | 637 | 645 | 6,600 |
2023/01/11 | 638 | 645 | 638 | 644 | 14,300 |
2023/01/10 | 650 | 651 | 638 | 638 | 8,700 |
2023/01/06 | 648 | 651 | 644 | 650 | 7,200 |
2023/01/05 | 644 | 650 | 634 | 649 | 24,900 |
2023/01/04 | 646 | 646 | 633 | 644 | 12,500 |