ネクストウェア(4814)の株価時系列情報
ネクストウェア(4814)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 168 | 169 | 167 | 167 | 65,400 |
| 2025/08/07 | 168 | 170 | 167 | 168 | 43,700 |
| 2025/08/06 | 168 | 169 | 166 | 169 | 50,700 |
| 2025/08/05 | 167 | 169 | 166 | 168 | 45,000 |
| 2025/08/04 | 166 | 168 | 164 | 165 | 128,200 |
| 2025/08/01 | 170 | 172 | 168 | 169 | 130,900 |
| 2025/07/31 | 171 | 171 | 168 | 170 | 52,700 |
| 2025/07/30 | 168 | 171 | 168 | 170 | 37,900 |
| 2025/07/29 | 168 | 169 | 166 | 167 | 59,200 |
| 2025/07/28 | 167 | 171 | 167 | 168 | 74,400 |
| 2025/07/25 | 170 | 170 | 165 | 168 | 95,300 |
| 2025/07/24 | 168 | 169 | 166 | 167 | 99,700 |
| 2025/07/23 | 166 | 169 | 166 | 167 | 95,600 |
| 2025/07/22 | 166 | 170 | 164 | 166 | 166,400 |
| 2025/07/18 | 165 | 166 | 163 | 165 | 83,900 |
| 2025/07/17 | 165 | 167 | 163 | 166 | 74,000 |
| 2025/07/16 | 165 | 165 | 163 | 163 | 76,400 |
| 2025/07/15 | 168 | 170 | 163 | 165 | 210,000 |
| 2025/07/14 | 170 | 172 | 168 | 168 | 136,100 |
| 2025/07/11 | 170 | 171 | 167 | 167 | 93,100 |
| 2025/07/10 | 171 | 172 | 170 | 170 | 70,800 |
| 2025/07/09 | 168 | 172 | 168 | 170 | 154,300 |
| 2025/07/08 | 165 | 170 | 165 | 169 | 278,800 |
| 2025/07/07 | 161 | 167 | 160 | 166 | 373,400 |
| 2025/07/04 | 160 | 173 | 159 | 160 | 708,900 |
| 2025/07/03 | 163 | 164 | 160 | 160 | 130,400 |
| 2025/07/02 | 165 | 166 | 162 | 163 | 173,200 |
| 2025/07/01 | 166 | 171 | 165 | 166 | 216,700 |
| 2025/06/30 | 166 | 169 | 165 | 166 | 133,600 |
| 2025/06/27 | 163 | 166 | 163 | 164 | 76,600 |
| 2025/06/26 | 167 | 167 | 162 | 164 | 127,300 |
| 2025/06/25 | 169 | 169 | 163 | 166 | 137,400 |
| 2025/06/24 | 165 | 168 | 164 | 166 | 190,800 |
| 2025/06/23 | 163 | 166 | 159 | 164 | 219,300 |
| 2025/06/20 | 171 | 171 | 164 | 164 | 268,300 |
| 2025/06/19 | 177 | 178 | 171 | 171 | 238,800 |
| 2025/06/18 | 172 | 180 | 172 | 176 | 619,100 |
| 2025/06/17 | 173 | 173 | 168 | 172 | 313,800 |
| 2025/06/16 | 169 | 174 | 168 | 173 | 348,800 |
| 2025/06/13 | 178 | 178 | 168 | 170 | 642,900 |
| 2025/06/12 | 173 | 181 | 171 | 176 | 1,089,700 |
| 2025/06/11 | 175 | 181 | 170 | 174 | 1,096,400 |
| 2025/06/10 | 170 | 178 | 168 | 172 | 1,207,000 |
| 2025/06/09 | 166 | 184 | 160 | 170 | 4,290,000 |
| 2025/06/06 | 154 | 179 | 153 | 165 | 6,015,800 |
| 2025/06/05 | 160 | 160 | 153 | 155 | 200,600 |
| 2025/06/04 | 158 | 164 | 157 | 158 | 227,900 |
| 2025/06/03 | 157 | 159 | 155 | 158 | 139,500 |
| 2025/06/02 | 154 | 158 | 152 | 158 | 169,600 |
| 2025/05/30 | 155 | 157 | 154 | 154 | 113,200 |
| 2025/05/29 | 156 | 160 | 154 | 155 | 231,900 |
| 2025/05/28 | 159 | 160 | 156 | 157 | 194,200 |
| 2025/05/27 | 156 | 158 | 153 | 158 | 226,600 |
| 2025/05/26 | 157 | 157 | 152 | 155 | 380,300 |
| 2025/05/23 | 164 | 164 | 151 | 156 | 1,178,000 |
| 2025/05/22 | 176 | 178 | 168 | 168 | 794,700 |
| 2025/05/21 | 180 | 188 | 177 | 181 | 962,900 |
| 2025/05/20 | 186 | 186 | 177 | 179 | 630,600 |
| 2025/05/19 | 178 | 189 | 174 | 186 | 1,405,300 |
| 2025/05/16 | 172 | 181 | 171 | 177 | 1,380,300 |
| 2025/05/15 | 170 | 200 | 168 | 171 | 4,991,400 |
| 2025/05/14 | 171 | 175 | 168 | 169 | 404,800 |
| 2025/05/13 | 174 | 175 | 170 | 171 | 414,400 |
| 2025/05/12 | 174 | 180 | 170 | 173 | 793,100 |
| 2025/05/09 | 173 | 180 | 171 | 179 | 633,100 |
| 2025/05/08 | 172 | 177 | 167 | 171 | 663,100 |
| 2025/05/07 | 174 | 176 | 169 | 171 | 567,300 |
| 2025/05/02 | 181 | 181 | 173 | 173 | 676,100 |
| 2025/05/01 | 177 | 184 | 175 | 178 | 1,735,800 |
| 2025/04/30 | 193 | 198 | 179 | 180 | 2,693,600 |
| 2025/04/28 | 182 | 209 | 175 | 184 | 9,852,300 |
| 2025/04/25 | 212 | 213 | 175 | 179 | 6,764,800 |
| 2025/04/24 | 244 | 284 | 202 | 209 | 25,198,400 |
| 2025/04/23 | 184 | 231 | 172 | 231 | 16,105,200 |
| 2025/04/22 | 198 | 229 | 177 | 181 | 20,283,000 |
| 2025/04/21 | 143 | 191 | 142 | 184 | 12,823,100 |
| 2025/04/18 | 146 | 147 | 138 | 141 | 314,400 |
| 2025/04/17 | 155 | 155 | 142 | 144 | 365,300 |
| 2025/04/16 | 153 | 163 | 150 | 153 | 929,200 |
| 2025/04/15 | 152 | 166 | 149 | 151 | 1,681,000 |
| 2025/04/14 | 141 | 185 | 138 | 147 | 9,277,500 |
| 2025/04/11 | 135 | 143 | 135 | 137 | 513,200 |
| 2025/04/10 | 132 | 169 | 131 | 134 | 3,763,800 |
| 2025/04/09 | 129 | 147 | 125 | 127 | 1,366,700 |
| 2025/04/08 | 129 | 134 | 129 | 131 | 134,300 |
| 2025/04/07 | 125 | 153 | 123 | 126 | 1,594,300 |
| 2025/04/04 | 136 | 137 | 132 | 135 | 82,600 |
| 2025/04/03 | 140 | 141 | 138 | 139 | 71,700 |
| 2025/04/02 | 141 | 143 | 141 | 142 | 45,600 |
| 2025/04/01 | 144 | 144 | 142 | 142 | 29,700 |
| 2025/03/31 | 143 | 143 | 140 | 143 | 60,000 |
| 2025/03/28 | 142 | 146 | 142 | 144 | 49,100 |
| 2025/03/27 | 147 | 158 | 142 | 143 | 603,300 |
| 2025/03/26 | 145 | 150 | 144 | 145 | 327,300 |
| 2025/03/25 | 148 | 187 | 143 | 145 | 2,696,300 |
| 2025/03/24 | 142 | 144 | 142 | 143 | 45,900 |
| 2025/03/21 | 143 | 158 | 141 | 141 | 520,400 |
| 2025/03/19 | 139 | 142 | 139 | 141 | 22,100 |
| 2025/03/18 | 140 | 141 | 138 | 138 | 21,000 |
| 2025/03/17 | 140 | 142 | 139 | 139 | 37,900 |
| 2025/03/14 | 139 | 142 | 139 | 140 | 34,500 |
| 2025/03/13 | 140 | 140 | 138 | 140 | 6,000 |
| 2025/03/12 | 138 | 138 | 137 | 138 | 10,500 |
| 2025/03/11 | 136 | 140 | 136 | 138 | 33,500 |
| 2025/03/10 | 139 | 140 | 138 | 139 | 14,400 |
| 2025/03/07 | 138 | 138 | 137 | 137 | 7,000 |
| 2025/03/06 | 140 | 140 | 138 | 138 | 3,200 |
| 2025/03/05 | 140 | 140 | 138 | 139 | 7,500 |
| 2025/03/04 | 138 | 139 | 137 | 139 | 12,600 |
| 2025/03/03 | 138 | 140 | 138 | 140 | 13,000 |
| 2025/02/28 | 139 | 140 | 137 | 137 | 17,800 |
| 2025/02/27 | 140 | 141 | 137 | 140 | 34,200 |
| 2025/02/26 | 140 | 142 | 139 | 139 | 25,200 |
| 2025/02/25 | 144 | 144 | 141 | 141 | 63,000 |
| 2025/02/21 | 140 | 142 | 139 | 141 | 24,800 |
| 2025/02/20 | 141 | 142 | 140 | 140 | 14,700 |
| 2025/02/19 | 142 | 142 | 140 | 141 | 16,900 |
| 2025/02/18 | 140 | 143 | 140 | 142 | 23,200 |
| 2025/02/17 | 142 | 142 | 140 | 141 | 22,600 |
| 2025/02/14 | 142 | 143 | 140 | 140 | 41,800 |
| 2025/02/13 | 138 | 143 | 138 | 140 | 160,800 |
| 2025/02/12 | 138 | 138 | 137 | 137 | 9,200 |
| 2025/02/10 | 135 | 138 | 135 | 136 | 24,100 |
| 2025/02/07 | 137 | 138 | 135 | 137 | 15,900 |
| 2025/02/06 | 136 | 137 | 134 | 137 | 27,100 |
| 2025/02/05 | 137 | 137 | 134 | 135 | 31,900 |
| 2025/02/04 | 134 | 136 | 134 | 134 | 23,700 |
| 2025/02/03 | 135 | 135 | 133 | 133 | 28,400 |
| 2025/01/31 | 135 | 138 | 135 | 136 | 26,400 |
| 2025/01/30 | 136 | 138 | 135 | 135 | 43,800 |
| 2025/01/29 | 136 | 136 | 135 | 135 | 7,800 |
| 2025/01/28 | 135 | 137 | 135 | 136 | 16,000 |
| 2025/01/27 | 138 | 138 | 134 | 135 | 51,700 |
| 2025/01/24 | 135 | 135 | 133 | 135 | 35,900 |
| 2025/01/23 | 135 | 136 | 133 | 135 | 45,500 |
| 2025/01/22 | 132 | 137 | 132 | 134 | 91,800 |
| 2025/01/21 | 132 | 132 | 131 | 132 | 13,600 |
| 2025/01/20 | 134 | 134 | 132 | 132 | 14,300 |
| 2025/01/17 | 133 | 133 | 132 | 132 | 8,700 |
| 2025/01/16 | 134 | 134 | 132 | 133 | 5,900 |
| 2025/01/15 | 136 | 136 | 133 | 133 | 28,000 |
| 2025/01/14 | 133 | 133 | 131 | 133 | 19,100 |
| 2025/01/10 | 133 | 135 | 132 | 133 | 10,700 |
| 2025/01/09 | 133 | 134 | 133 | 134 | 23,400 |
| 2025/01/08 | 134 | 135 | 133 | 135 | 17,400 |
| 2025/01/07 | 133 | 135 | 133 | 134 | 31,200 |
| 2025/01/06 | 135 | 136 | 131 | 133 | 32,300 |
| 2024/12/30 | 132 | 134 | 131 | 131 | 64,800 |
| 2024/12/27 | 136 | 136 | 131 | 131 | 110,000 |
| 2024/12/26 | 134 | 135 | 133 | 134 | 72,500 |
| 2024/12/25 | 137 | 137 | 132 | 133 | 116,500 |
| 2024/12/24 | 136 | 137 | 134 | 135 | 135,100 |
| 2024/12/23 | 139 | 141 | 135 | 137 | 348,000 |
| 2024/12/20 | 148 | 150 | 139 | 139 | 1,668,600 |
| 2024/12/19 | 138 | 184 | 138 | 161 | 7,986,700 |
| 2024/12/18 | 138 | 138 | 136 | 136 | 11,700 |
| 2024/12/17 | 137 | 138 | 136 | 138 | 5,400 |
| 2024/12/16 | 139 | 139 | 137 | 137 | 29,300 |
| 2024/12/13 | 141 | 141 | 137 | 138 | 28,500 |
| 2024/12/12 | 140 | 142 | 140 | 141 | 14,200 |
| 2024/12/11 | 141 | 141 | 140 | 140 | 12,700 |
| 2024/12/10 | 141 | 141 | 140 | 141 | 15,600 |
| 2024/12/09 | 141 | 142 | 141 | 142 | 6,400 |
| 2024/12/06 | 142 | 143 | 141 | 141 | 13,000 |
| 2024/12/05 | 146 | 146 | 142 | 144 | 29,800 |
| 2024/12/04 | 144 | 145 | 141 | 142 | 30,700 |
| 2024/12/03 | 144 | 144 | 142 | 142 | 4,100 |
| 2024/12/02 | 142 | 144 | 141 | 143 | 26,400 |
| 2024/11/29 | 142 | 143 | 141 | 142 | 8,000 |
| 2024/11/28 | 141 | 143 | 141 | 142 | 14,600 |
| 2024/11/27 | 143 | 143 | 141 | 141 | 14,400 |
| 2024/11/26 | 143 | 143 | 141 | 142 | 13,800 |
| 2024/11/25 | 148 | 148 | 141 | 145 | 58,000 |
| 2024/11/22 | 142 | 143 | 140 | 143 | 29,300 |
| 2024/11/21 | 147 | 149 | 140 | 142 | 159,100 |
| 2024/11/20 | 147 | 148 | 147 | 148 | 1,500 |
| 2024/11/19 | 147 | 149 | 146 | 146 | 15,200 |
| 2024/11/18 | 150 | 150 | 147 | 147 | 8,200 |
| 2024/11/15 | 147 | 148 | 146 | 146 | 24,900 |
| 2024/11/14 | 148 | 149 | 148 | 148 | 9,200 |
| 2024/11/13 | 150 | 150 | 146 | 146 | 5,200 |
| 2024/11/12 | 147 | 151 | 146 | 149 | 17,200 |
| 2024/11/11 | 149 | 149 | 146 | 149 | 14,700 |
| 2024/11/08 | 152 | 152 | 149 | 150 | 19,900 |
| 2024/11/07 | 153 | 154 | 150 | 153 | 24,900 |
| 2024/11/06 | 153 | 154 | 152 | 153 | 6,400 |
| 2024/11/05 | 153 | 153 | 150 | 152 | 14,200 |
| 2024/11/01 | 150 | 151 | 149 | 150 | 9,700 |
| 2024/10/31 | 149 | 153 | 149 | 153 | 6,900 |
| 2024/10/30 | 150 | 151 | 149 | 150 | 5,200 |
| 2024/10/29 | 148 | 151 | 148 | 149 | 2,800 |
| 2024/10/28 | 149 | 149 | 147 | 149 | 4,900 |
| 2024/10/25 | 156 | 156 | 147 | 147 | 41,000 |
| 2024/10/24 | 146 | 147 | 145 | 147 | 7,800 |
| 2024/10/23 | 147 | 148 | 147 | 148 | 2,100 |
| 2024/10/22 | 149 | 149 | 147 | 147 | 24,300 |
| 2024/10/21 | 150 | 151 | 150 | 150 | 1,900 |
| 2024/10/18 | 150 | 151 | 149 | 151 | 11,000 |
| 2024/10/17 | 151 | 152 | 150 | 151 | 9,700 |
| 2024/10/16 | 151 | 152 | 150 | 151 | 16,000 |