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 |
|---|---|---|---|---|---|
| 2024/12/30 | 764 | 783 | 764 | 773 | 22,200 |
| 2024/12/27 | 765 | 776 | 727 | 764 | 87,700 |
| 2024/12/26 | 741 | 769 | 736 | 767 | 73,400 |
| 2024/12/25 | 727 | 749 | 718 | 744 | 58,700 |
| 2024/12/24 | 724 | 735 | 719 | 720 | 62,400 |
| 2024/12/23 | 720 | 737 | 716 | 731 | 90,500 |
| 2024/12/20 | 754 | 759 | 716 | 720 | 29,900 |
| 2024/12/19 | 750 | 750 | 700 | 746 | 26,900 |
| 2024/12/18 | 784 | 784 | 756 | 761 | 24,900 |
| 2024/12/17 | 778 | 785 | 774 | 784 | 7,200 |
| 2024/12/16 | 786 | 787 | 777 | 787 | 13,100 |
| 2024/12/13 | 786 | 791 | 778 | 785 | 17,500 |
| 2024/12/12 | 794 | 794 | 779 | 785 | 8,500 |
| 2024/12/11 | 799 | 804 | 787 | 798 | 23,700 |
| 2024/12/10 | 816 | 820 | 792 | 803 | 21,100 |
| 2024/12/09 | 784 | 816 | 782 | 816 | 33,000 |
| 2024/12/06 | 774 | 789 | 767 | 787 | 19,800 |
| 2024/12/05 | 775 | 785 | 770 | 770 | 17,900 |
| 2024/12/04 | 784 | 790 | 755 | 767 | 24,600 |
| 2024/12/03 | 786 | 790 | 776 | 784 | 14,900 |
| 2024/12/02 | 794 | 798 | 784 | 792 | 10,900 |
| 2024/11/29 | 796 | 800 | 788 | 794 | 13,900 |
| 2024/11/28 | 763 | 805 | 763 | 800 | 56,100 |
| 2024/11/27 | 778 | 779 | 761 | 778 | 19,900 |
| 2024/11/26 | 798 | 798 | 775 | 778 | 43,900 |
| 2024/11/25 | 743 | 812 | 743 | 793 | 141,500 |
| 2024/11/22 | 734 | 739 | 725 | 737 | 26,300 |
| 2024/11/21 | 710 | 748 | 710 | 734 | 69,500 |
| 2024/11/20 | 699 | 712 | 695 | 710 | 33,800 |
| 2024/11/19 | 697 | 700 | 674 | 689 | 35,600 |
| 2024/11/18 | 685 | 695 | 683 | 695 | 29,300 |
| 2024/11/15 | 790 | 790 | 666 | 698 | 144,700 |
| 2024/11/14 | 757 | 760 | 741 | 741 | 37,000 |
| 2024/11/13 | 791 | 791 | 752 | 752 | 26,300 |
| 2024/11/12 | 776 | 798 | 776 | 791 | 24,800 |
| 2024/11/11 | 770 | 777 | 764 | 769 | 9,000 |
| 2024/11/08 | 775 | 789 | 774 | 774 | 22,800 |
| 2024/11/07 | 770 | 784 | 770 | 773 | 24,800 |
| 2024/11/06 | 764 | 773 | 758 | 771 | 36,000 |
| 2024/11/05 | 757 | 773 | 757 | 769 | 12,000 |
| 2024/11/01 | 761 | 773 | 753 | 753 | 18,000 |
| 2024/10/31 | 766 | 784 | 752 | 774 | 48,900 |
| 2024/10/30 | 774 | 812 | 769 | 781 | 110,500 |
| 2024/10/29 | 772 | 786 | 772 | 774 | 22,900 |
| 2024/10/28 | 776 | 784 | 762 | 784 | 36,700 |
| 2024/10/25 | 776 | 787 | 762 | 778 | 17,500 |
| 2024/10/24 | 767 | 784 | 762 | 781 | 13,200 |
| 2024/10/23 | 780 | 786 | 765 | 775 | 30,900 |
| 2024/10/22 | 801 | 801 | 771 | 781 | 59,500 |
| 2024/10/21 | 805 | 808 | 793 | 797 | 29,000 |
| 2024/10/18 | 827 | 830 | 795 | 809 | 122,500 |
| 2024/10/17 | 832 | 841 | 820 | 831 | 7,300 |
| 2024/10/16 | 829 | 841 | 829 | 832 | 7,600 |
| 2024/10/15 | 833 | 850 | 824 | 840 | 15,400 |
| 2024/10/11 | 843 | 845 | 834 | 835 | 19,000 |
| 2024/10/10 | 857 | 867 | 843 | 843 | 28,400 |
| 2024/10/09 | 860 | 875 | 853 | 857 | 32,600 |
| 2024/10/08 | 871 | 884 | 854 | 855 | 22,000 |
| 2024/10/07 | 878 | 880 | 870 | 876 | 23,100 |
| 2024/10/04 | 856 | 873 | 847 | 860 | 15,600 |
| 2024/10/03 | 846 | 868 | 834 | 847 | 32,800 |
| 2024/10/02 | 855 | 860 | 843 | 846 | 12,500 |
| 2024/10/01 | 856 | 878 | 852 | 867 | 31,300 |
| 2024/09/30 | 861 | 880 | 844 | 856 | 84,200 |
| 2024/09/27 | 855 | 900 | 855 | 876 | 74,300 |
| 2024/09/26 | 862 | 880 | 833 | 876 | 215,000 |
| 2024/09/25 | 870 | 877 | 845 | 854 | 84,100 |
| 2024/09/24 | 860 | 886 | 856 | 861 | 97,700 |
| 2024/09/20 | 840 | 890 | 835 | 884 | 188,500 |
| 2024/09/19 | 773 | 842 | 773 | 840 | 110,700 |
| 2024/09/18 | 753 | 778 | 753 | 773 | 52,000 |
| 2024/09/17 | 728 | 753 | 728 | 752 | 40,100 |
| 2024/09/13 | 731 | 738 | 725 | 728 | 36,700 |
| 2024/09/12 | 721 | 742 | 721 | 731 | 24,900 |
| 2024/09/11 | 724 | 740 | 710 | 721 | 62,300 |
| 2024/09/10 | 730 | 753 | 730 | 733 | 72,000 |
| 2024/09/09 | 685 | 736 | 685 | 730 | 115,000 |
| 2024/09/06 | 674 | 694 | 667 | 690 | 29,300 |
| 2024/09/05 | 659 | 696 | 659 | 678 | 28,800 |
| 2024/09/04 | 676 | 676 | 659 | 661 | 26,800 |
| 2024/09/03 | 668 | 690 | 668 | 679 | 28,700 |
| 2024/09/02 | 666 | 677 | 663 | 668 | 14,100 |
| 2024/08/30 | 657 | 674 | 657 | 665 | 11,300 |
| 2024/08/29 | 653 | 663 | 651 | 663 | 11,300 |
| 2024/08/28 | 655 | 662 | 651 | 653 | 14,900 |
| 2024/08/27 | 664 | 680 | 658 | 658 | 30,100 |
| 2024/08/26 | 653 | 667 | 640 | 659 | 56,500 |
| 2024/08/23 | 625 | 634 | 612 | 633 | 13,400 |
| 2024/08/22 | 626 | 635 | 625 | 625 | 13,900 |
| 2024/08/21 | 631 | 634 | 625 | 625 | 5,400 |
| 2024/08/20 | 611 | 633 | 611 | 631 | 29,800 |
| 2024/08/19 | 608 | 620 | 608 | 611 | 11,400 |
| 2024/08/16 | 619 | 619 | 606 | 608 | 14,300 |
| 2024/08/15 | 618 | 629 | 617 | 619 | 13,500 |
| 2024/08/14 | 594 | 624 | 586 | 618 | 27,300 |
| 2024/08/13 | 598 | 598 | 573 | 585 | 16,300 |
| 2024/08/09 | 607 | 619 | 598 | 599 | 20,500 |
| 2024/08/08 | 588 | 599 | 578 | 580 | 14,300 |
| 2024/08/07 | 567 | 603 | 567 | 588 | 24,500 |
| 2024/08/06 | 613 | 613 | 564 | 577 | 21,100 |
| 2024/08/05 | 574 | 583 | 510 | 513 | 61,900 |
| 2024/08/02 | 643 | 643 | 602 | 604 | 94,100 |
| 2024/08/01 | 676 | 679 | 652 | 652 | 29,600 |
| 2024/07/31 | 672 | 682 | 669 | 677 | 13,200 |
| 2024/07/30 | 703 | 703 | 671 | 671 | 75,700 |
| 2024/07/29 | 694 | 706 | 693 | 703 | 10,300 |
| 2024/07/26 | 699 | 702 | 685 | 688 | 35,800 |
| 2024/07/25 | 699 | 699 | 690 | 699 | 29,100 |
| 2024/07/24 | 727 | 729 | 712 | 712 | 28,900 |
| 2024/07/23 | 723 | 730 | 719 | 720 | 34,800 |
| 2024/07/22 | 729 | 735 | 719 | 728 | 18,700 |
| 2024/07/19 | 734 | 734 | 717 | 724 | 33,300 |
| 2024/07/18 | 733 | 743 | 730 | 735 | 19,000 |
| 2024/07/17 | 701 | 768 | 701 | 736 | 115,100 |
| 2024/07/16 | 707 | 709 | 696 | 701 | 20,800 |
| 2024/07/12 | 700 | 709 | 699 | 708 | 26,600 |
| 2024/07/11 | 696 | 708 | 688 | 701 | 39,300 |
| 2024/07/10 | 703 | 703 | 686 | 687 | 18,600 |
| 2024/07/09 | 707 | 707 | 684 | 693 | 54,100 |
| 2024/07/08 | 720 | 723 | 706 | 707 | 47,800 |
| 2024/07/05 | 704 | 729 | 693 | 720 | 103,700 |
| 2024/07/04 | 661 | 728 | 654 | 708 | 219,500 |
| 2024/07/03 | 646 | 661 | 646 | 648 | 32,200 |
| 2024/07/02 | 638 | 645 | 633 | 643 | 17,700 |
| 2024/07/01 | 655 | 655 | 624 | 630 | 19,100 |
| 2024/06/28 | 659 | 659 | 645 | 645 | 8,900 |
| 2024/06/27 | 667 | 672 | 647 | 653 | 37,200 |
| 2024/06/26 | 650 | 675 | 642 | 670 | 81,700 |
| 2024/06/25 | 630 | 642 | 620 | 642 | 22,700 |
| 2024/06/24 | 610 | 650 | 607 | 623 | 143,700 |
| 2024/06/21 | 605 | 614 | 602 | 604 | 8,600 |
| 2024/06/20 | 602 | 605 | 600 | 603 | 4,400 |
| 2024/06/19 | 602 | 606 | 599 | 605 | 8,000 |
| 2024/06/18 | 604 | 604 | 599 | 600 | 5,600 |
| 2024/06/17 | 613 | 613 | 601 | 604 | 7,300 |
| 2024/06/14 | 600 | 608 | 600 | 608 | 9,300 |
| 2024/06/13 | 607 | 607 | 600 | 602 | 18,200 |
| 2024/06/12 | 615 | 619 | 605 | 608 | 9,300 |
| 2024/06/11 | 604 | 634 | 603 | 615 | 24,600 |
| 2024/06/10 | 602 | 609 | 601 | 607 | 13,300 |
| 2024/06/07 | 604 | 605 | 600 | 601 | 14,000 |
| 2024/06/06 | 606 | 618 | 602 | 606 | 18,900 |
| 2024/06/05 | 608 | 610 | 605 | 605 | 7,500 |
| 2024/06/04 | 614 | 619 | 608 | 608 | 14,800 |
| 2024/06/03 | 605 | 613 | 605 | 613 | 13,400 |
| 2024/05/31 | 597 | 605 | 597 | 603 | 6,600 |
| 2024/05/30 | 600 | 601 | 595 | 596 | 8,000 |
| 2024/05/29 | 609 | 609 | 600 | 600 | 12,100 |
| 2024/05/28 | 609 | 609 | 605 | 609 | 7,200 |
| 2024/05/27 | 611 | 612 | 605 | 610 | 14,400 |
| 2024/05/24 | 609 | 611 | 607 | 611 | 5,000 |
| 2024/05/23 | 613 | 619 | 608 | 609 | 8,500 |
| 2024/05/22 | 620 | 620 | 610 | 616 | 10,800 |
| 2024/05/21 | 620 | 620 | 611 | 620 | 12,100 |
| 2024/05/20 | 610 | 626 | 610 | 620 | 16,700 |
| 2024/05/17 | 601 | 615 | 599 | 607 | 15,900 |
| 2024/05/16 | 626 | 627 | 598 | 602 | 30,600 |
| 2024/05/15 | 626 | 638 | 626 | 627 | 7,900 |
| 2024/05/14 | 620 | 632 | 620 | 631 | 13,100 |
| 2024/05/13 | 624 | 627 | 620 | 623 | 5,300 |
| 2024/05/10 | 631 | 636 | 621 | 621 | 11,400 |
| 2024/05/09 | 622 | 633 | 622 | 633 | 4,900 |
| 2024/05/08 | 630 | 634 | 622 | 622 | 9,200 |
| 2024/05/07 | 626 | 632 | 625 | 630 | 8,700 |
| 2024/05/02 | 622 | 627 | 622 | 626 | 4,800 |
| 2024/05/01 | 626 | 626 | 621 | 626 | 2,900 |
| 2024/04/30 | 616 | 628 | 616 | 622 | 9,900 |
| 2024/04/26 | 637 | 639 | 618 | 618 | 55,700 |
| 2024/04/25 | 637 | 639 | 631 | 639 | 14,400 |
| 2024/04/24 | 646 | 646 | 634 | 637 | 15,100 |
| 2024/04/23 | 635 | 639 | 628 | 633 | 3,700 |
| 2024/04/22 | 623 | 637 | 623 | 637 | 7,200 |
| 2024/04/19 | 627 | 627 | 618 | 623 | 10,800 |
| 2024/04/18 | 625 | 634 | 620 | 627 | 8,400 |
| 2024/04/17 | 641 | 645 | 627 | 627 | 11,200 |
| 2024/04/16 | 646 | 647 | 630 | 634 | 14,300 |
| 2024/04/15 | 652 | 655 | 648 | 650 | 10,300 |
| 2024/04/12 | 655 | 655 | 650 | 650 | 8,200 |
| 2024/04/11 | 651 | 654 | 646 | 652 | 14,100 |
| 2024/04/10 | 657 | 657 | 651 | 651 | 14,400 |
| 2024/04/09 | 653 | 661 | 651 | 661 | 15,100 |
| 2024/04/08 | 644 | 654 | 641 | 650 | 22,200 |
| 2024/04/05 | 645 | 645 | 631 | 638 | 12,900 |
| 2024/04/04 | 639 | 649 | 636 | 647 | 13,600 |
| 2024/04/03 | 635 | 641 | 629 | 635 | 12,400 |
| 2024/04/02 | 643 | 643 | 630 | 632 | 14,700 |
| 2024/04/01 | 657 | 657 | 632 | 639 | 32,700 |
| 2024/03/29 | 629 | 647 | 629 | 647 | 18,100 |
| 2024/03/28 | 649 | 655 | 625 | 626 | 30,200 |
| 2024/03/27 | 659 | 659 | 628 | 639 | 119,400 |
| 2024/03/26 | 608 | 608 | 599 | 599 | 18,300 |
| 2024/03/25 | 598 | 607 | 598 | 602 | 19,200 |
| 2024/03/22 | 607 | 608 | 596 | 603 | 24,600 |
| 2024/03/21 | 609 | 615 | 603 | 603 | 16,200 |
| 2024/03/19 | 594 | 609 | 593 | 609 | 24,500 |
| 2024/03/18 | 592 | 596 | 586 | 595 | 14,600 |
| 2024/03/15 | 585 | 589 | 584 | 587 | 8,700 |
| 2024/03/14 | 588 | 594 | 585 | 588 | 11,400 |
| 2024/03/13 | 595 | 595 | 584 | 589 | 15,500 |
| 2024/03/12 | 576 | 595 | 571 | 595 | 14,400 |
| 2024/03/11 | 604 | 608 | 576 | 578 | 59,400 |
| 2024/03/08 | 605 | 615 | 604 | 613 | 21,700 |
| 2024/03/07 | 611 | 619 | 606 | 606 | 14,100 |
| 2024/03/06 | 611 | 619 | 611 | 614 | 9,900 |
| 2024/03/05 | 605 | 615 | 595 | 611 | 46,700 |
| 2024/03/04 | 617 | 634 | 604 | 604 | 59,600 |
| 2024/03/01 | 627 | 629 | 616 | 625 | 36,500 |
| 2024/02/29 | 636 | 636 | 625 | 627 | 15,700 |
| 2024/02/28 | 620 | 645 | 620 | 639 | 24,200 |
| 2024/02/27 | 627 | 630 | 621 | 622 | 21,200 |
| 2024/02/26 | 643 | 643 | 626 | 631 | 28,000 |
| 2024/02/22 | 637 | 637 | 622 | 633 | 26,900 |
| 2024/02/21 | 645 | 653 | 639 | 641 | 17,900 |
| 2024/02/20 | 665 | 674 | 645 | 645 | 27,300 |
| 2024/02/19 | 641 | 655 | 633 | 654 | 18,800 |
| 2024/02/16 | 620 | 635 | 620 | 633 | 13,300 |
| 2024/02/15 | 611 | 634 | 610 | 620 | 72,900 |
| 2024/02/14 | 696 | 708 | 690 | 702 | 29,500 |
| 2024/02/13 | 695 | 706 | 695 | 706 | 8,400 |
| 2024/02/09 | 693 | 709 | 693 | 695 | 17,000 |
| 2024/02/08 | 695 | 707 | 693 | 699 | 17,500 |
| 2024/02/07 | 702 | 703 | 697 | 698 | 17,900 |
| 2024/02/06 | 712 | 712 | 704 | 706 | 6,100 |
| 2024/02/05 | 705 | 735 | 701 | 712 | 18,200 |
| 2024/02/02 | 698 | 713 | 698 | 709 | 10,700 |
| 2024/02/01 | 703 | 703 | 698 | 698 | 12,200 |
| 2024/01/31 | 705 | 708 | 695 | 706 | 24,900 |
| 2024/01/30 | 724 | 724 | 706 | 706 | 79,300 |
| 2024/01/29 | 723 | 731 | 721 | 724 | 8,400 |
| 2024/01/26 | 741 | 741 | 720 | 723 | 50,800 |
| 2024/01/25 | 713 | 737 | 710 | 731 | 71,200 |
| 2024/01/24 | 702 | 712 | 701 | 711 | 29,000 |
| 2024/01/23 | 714 | 714 | 701 | 702 | 17,000 |
| 2024/01/22 | 697 | 712 | 695 | 711 | 16,200 |
| 2024/01/19 | 694 | 698 | 692 | 692 | 12,900 |
| 2024/01/18 | 691 | 698 | 688 | 694 | 14,400 |
| 2024/01/17 | 696 | 704 | 691 | 691 | 27,400 |
| 2024/01/16 | 701 | 702 | 695 | 696 | 13,800 |
| 2024/01/15 | 696 | 705 | 690 | 702 | 44,200 |
| 2024/01/12 | 705 | 709 | 696 | 698 | 28,500 |
| 2024/01/11 | 715 | 715 | 705 | 706 | 23,200 |
| 2024/01/10 | 711 | 718 | 706 | 716 | 39,900 |
| 2024/01/09 | 706 | 725 | 706 | 711 | 39,000 |
| 2024/01/05 | 722 | 722 | 702 | 704 | 26,500 |
| 2024/01/04 | 697 | 723 | 684 | 720 | 57,200 |