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

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
2009/12/30 8,350 8,360 8,350 8,360 5
2009/12/29 8,300 8,300 8,300 8,300 5
2009/12/28 8,300 8,300 8,300 8,300 1
2009/12/25 8,750 8,750 8,500 8,500 109
2009/12/24 8,010 8,100 7,920 8,010 34
2009/12/22 8,010 8,010 8,000 8,000 44
2009/12/21 8,070 8,200 8,000 8,000 53
2009/12/18 8,050 8,050 8,010 8,050 52
2009/12/17 8,500 8,500 8,150 8,150 64
2009/12/16 8,220 8,500 8,220 8,500 6
2009/12/15 8,500 8,500 8,500 8,500 136
2009/12/14 8,350 8,500 8,350 8,500 28
2009/12/11 8,690 8,690 8,100 8,200 408
2009/12/10 8,500 8,500 8,400 8,450 79
2009/12/09 8,600 8,600 8,400 8,500 109
2009/12/08 8,500 8,500 8,200 8,230 38
2009/12/07 8,500 8,500 8,410 8,500 55
2009/12/04 8,400 8,500 8,330 8,490 58
2009/12/03 8,300 8,500 8,300 8,500 12
2009/12/02 8,800 8,800 8,300 8,300 30
2009/12/01 8,200 8,700 8,200 8,500 15
2009/11/30 8,030 8,040 8,030 8,040 3
2009/11/27 8,000 8,000 8,000 8,000 3
2009/11/26 7,960 8,000 7,960 8,000 7
2009/11/25 8,340 8,340 8,140 8,140 118
2009/11/24 8,320 8,350 8,300 8,350 32
2009/11/20 8,700 8,700 8,260 8,260 30
2009/11/19 8,260 8,300 8,260 8,300 23
2009/11/18 8,850 8,850 8,500 8,760 5
2009/11/17 8,800 8,800 8,410 8,750 64
2009/11/16 9,090 9,090 9,000 9,090 126
2009/11/13 9,000 9,050 9,000 9,050 29
2009/11/12 8,900 8,930 8,900 8,900 53
2009/11/11 8,900 8,900 8,900 8,900 34
2009/11/10 8,990 9,000 8,990 9,000 9
2009/11/09 8,910 9,000 8,900 9,000 44
2009/11/06 8,900 8,900 8,900 8,900 1
2009/11/05 9,010 9,010 9,000 9,000 46
2009/11/04 9,100 9,100 8,900 9,010 56
2009/11/02 8,910 9,100 8,910 9,000 46
2009/10/30 9,300 9,310 9,300 9,300 22
2009/10/29 9,310 9,310 9,310 9,310 3
2009/10/28 9,300 9,310 9,300 9,300 18
2009/10/27 9,600 9,600 9,600 9,600 2
2009/10/26 9,790 9,790 9,400 9,400 128
2009/10/23 9,700 9,900 9,700 9,900 41
2009/10/22 9,540 9,560 9,540 9,560 9
2009/10/21 9,650 9,650 9,540 9,540 29
2009/10/20 9,900 9,900 9,600 9,600 30
2009/10/19 9,610 9,700 9,580 9,580 23
2009/10/16 9,700 9,700 9,500 9,500 8
2009/10/15 9,850 10,240 9,700 10,000 117
2009/10/14 9,950 10,020 9,850 9,850 55
2009/10/13 9,850 10,000 9,850 10,000 71
2009/10/09 9,850 9,850 9,850 9,850 1
2009/10/08 9,600 9,600 9,550 9,550 9
2009/10/07 9,610 9,700 9,600 9,620 10
2009/10/06 9,600 9,610 9,600 9,600 12
2009/10/05 9,790 9,800 9,520 9,520 48
2009/10/02 9,740 9,800 9,550 9,800 45
2009/10/01 9,850 9,850 9,750 9,750 11
2009/09/30 9,520 9,850 9,490 9,850 16
2009/09/29 9,800 9,990 9,440 9,500 19
2009/09/28 9,710 9,710 9,400 9,400 7
2009/09/25 10,490 10,490 9,700 10,450 98
2009/09/24 10,440 10,450 10,440 10,440 12
2009/09/18 9,940 10,450 9,940 10,450 14
2009/09/17 9,920 10,000 9,920 9,930 7
2009/09/16 10,000 10,000 9,910 9,910 11
2009/09/15 9,900 10,350 9,900 10,300 116
2009/09/14 10,190 10,250 10,000 10,130 29
2009/09/11 10,180 10,190 10,000 10,190 34
2009/09/10 10,000 10,100 10,000 10,000 7
2009/09/09 9,520 9,900 9,520 9,900 58
2009/09/08 9,800 9,800 9,800 9,800 12
2009/09/07 10,490 10,490 10,300 10,300 24
2009/09/04 9,790 9,790 9,710 9,710 12
2009/09/03 9,850 9,860 9,780 9,780 36
2009/09/02 9,860 9,860 9,860 9,860 27
2009/08/31 9,710 9,740 9,600 9,600 41
2009/08/28 9,850 9,860 9,700 9,710 38
2009/08/27 10,110 10,200 9,780 10,200 10
2009/08/26 10,500 10,500 10,500 10,500 2
2009/08/25 10,390 10,490 10,100 10,490 98
2009/08/24 9,940 10,260 9,940 10,260 20
2009/08/21 9,780 10,190 9,780 9,800 47
2009/08/20 10,170 10,170 9,680 9,680 28
2009/08/19 9,950 9,950 9,950 9,950 5
2009/08/18 10,150 10,150 9,650 9,650 17
2009/08/17 10,240 10,240 9,650 10,150 129
2009/08/14 10,000 10,400 10,000 10,300 65
2009/08/13 9,750 10,000 9,750 10,000 61
2009/08/12 9,720 9,790 9,570 9,610 14
2009/08/11 9,500 9,730 9,430 9,730 29
2009/08/10 9,600 9,600 9,600 9,600 13
2009/08/07 9,430 9,440 9,430 9,430 4
2009/08/06 9,440 9,440 9,440 9,440 1
2009/08/05 9,510 9,510 9,500 9,510 38
2009/08/04 9,560 9,670 9,410 9,410 141
2009/08/03 9,540 9,640 9,540 9,550 27
2009/07/31 9,750 9,750 9,520 9,600 14
2009/07/30 9,600 9,600 9,450 9,450 28
2009/07/29 9,700 9,700 9,700 9,700 7
2009/07/27 9,800 9,800 9,800 9,800 121
2009/07/24 10,190 10,190 9,800 9,800 39
2009/07/23 9,520 10,000 9,520 10,000 19
2009/07/22 9,460 9,470 9,410 9,470 58
2009/07/21 9,840 9,850 9,100 9,850 97
2009/07/17 10,210 10,240 10,210 10,240 4
2009/07/16 9,800 9,800 9,470 9,620 19
2009/07/15 10,650 10,650 9,650 10,250 128
2009/07/14 10,220 11,210 9,720 9,950 181
2009/07/13 10,000 10,210 10,000 10,210 418
2009/07/10 9,350 9,390 9,200 9,210 60
2009/07/09 9,340 9,540 9,300 9,300 52
2009/07/08 9,400 9,600 9,340 9,340 17
2009/07/07 9,360 9,370 9,360 9,370 3
2009/07/06 9,600 9,600 9,310 9,310 49
2009/07/03 9,370 9,380 9,360 9,380 18
2009/07/02 9,580 9,580 9,550 9,570 35
2009/07/01 9,360 9,550 9,200 9,550 18
2009/06/30 9,600 9,600 9,600 9,600 23
2009/06/29 9,410 9,590 9,410 9,590 10
2009/06/26 9,400 9,500 9,400 9,500 47
2009/06/25 9,900 9,900 9,000 9,000 271
2009/06/24 9,420 9,600 9,420 9,520 73
2009/06/23 9,300 9,400 9,300 9,400 17
2009/06/22 9,300 9,400 9,210 9,300 36
2009/06/19 9,200 9,200 9,100 9,100 41
2009/06/18 9,250 9,250 9,200 9,200 7
2009/06/17 9,090 9,200 9,090 9,200 9
2009/06/16 9,250 9,250 9,100 9,100 22
2009/06/15 9,250 9,250 9,000 9,250 139
2009/06/12 9,100 9,250 9,100 9,250 61
2009/06/11 9,200 9,200 9,020 9,100 73
2009/06/10 9,110 9,200 9,110 9,200 17
2009/06/09 9,200 9,200 9,200 9,200 11
2009/06/08 9,240 9,250 8,900 9,250 49
2009/06/05 9,280 9,280 9,280 9,280 45
2009/06/04 9,030 9,190 8,800 9,190 138
2009/06/03 9,100 9,100 9,030 9,030 9
2009/06/02 9,300 9,300 9,200 9,200 48
2009/06/01 9,450 9,490 9,300 9,300 9
2009/05/29 9,400 9,400 9,300 9,300 9
2009/05/28 9,300 9,300 9,260 9,300 4
2009/05/27 9,300 9,300 9,300 9,300 3
2009/05/26 9,100 9,110 9,100 9,110 2
2009/05/25 9,560 9,590 9,500 9,500 111
2009/05/22 9,300 9,300 9,020 9,060 27
2009/05/21 9,140 9,340 9,140 9,340 11
2009/05/20 9,300 9,300 9,100 9,100 5
2009/05/19 9,000 9,100 8,900 9,100 14
2009/05/18 9,050 9,170 8,870 9,170 17
2009/05/15 9,600 9,600 9,500 9,600 139
2009/05/14 9,050 9,050 9,050 9,050 10
2009/05/13 9,320 9,320 9,150 9,150 37
2009/05/12 9,300 9,500 9,300 9,300 38
2009/05/11 9,430 9,450 9,300 9,300 49
2009/05/08 9,500 9,500 9,500 9,500 2
2009/05/07 9,900 9,900 9,900 9,900 59
2009/05/01 9,390 9,410 9,280 9,300 38
2009/04/30 9,800 9,800 9,790 9,790 13
2009/04/28 9,600 9,600 9,060 9,300 35
2009/04/27 10,350 10,350 9,750 9,750 141
2009/04/24 9,020 9,500 9,020 9,250 27
2009/04/23 8,950 8,950 8,950 8,950 2
2009/04/22 8,840 9,200 8,840 9,200 8
2009/04/21 8,900 8,900 8,800 8,800 7
2009/04/20 8,900 8,900 8,900 8,900 12
2009/04/17 8,900 8,900 8,900 8,900 11
2009/04/16 8,900 8,990 8,900 8,900 70
2009/04/15 9,590 9,590 8,600 8,600 231
2009/04/14 9,530 9,600 9,440 9,590 63
2009/04/13 9,610 9,620 9,490 9,520 52
2009/04/10 9,480 9,480 9,480 9,480 10
2009/04/09 9,420 9,480 9,420 9,480 4
2009/04/08 9,400 9,420 9,220 9,420 11
2009/04/07 9,810 10,000 9,810 10,000 11
2009/04/06 10,200 10,200 10,200 10,200 33
2009/04/03 9,170 9,300 9,060 9,300 48
2009/04/02 9,750 9,800 9,750 9,770 48
2009/04/01 9,920 9,920 9,820 9,820 23
2009/03/31 9,990 10,000 9,920 9,920 17
2009/03/30 10,000 10,000 9,990 9,990 34
2009/03/27 9,990 10,000 9,990 10,000 6
2009/03/26 9,700 10,000 9,700 10,000 39
2009/03/25 10,550 10,800 10,550 10,800 98
2009/03/24 10,100 10,550 10,100 10,550 37
2009/03/23 10,030 10,030 10,000 10,000 22
2009/03/19 10,000 10,000 9,900 10,000 4
2009/03/18 10,000 10,000 10,000 10,000 1
2009/03/17 10,000 10,000 10,000 10,000 1
2009/03/16 9,900 10,490 9,900 10,490 123
2009/03/13 10,250 10,500 10,000 10,500 47
2009/03/12 10,010 10,020 9,950 9,950 37
2009/03/11 10,100 10,110 10,010 10,010 9
2009/03/10 10,000 10,000 9,800 9,900 13
2009/03/06 9,500 10,000 9,300 10,000 15
2009/03/05 10,400 10,400 10,000 10,000 27
2009/03/04 9,700 10,000 9,700 10,000 60
2009/03/03 10,000 10,000 9,900 9,900 33
2009/03/02 9,750 9,750 9,750 9,750 1
2009/02/27 9,580 9,700 9,570 9,570 13
2009/02/26 9,550 9,550 9,550 9,550 6
2009/02/25 9,790 10,400 9,790 10,350 109
2009/02/24 9,230 9,790 9,230 9,790 20
2009/02/23 9,000 9,110 9,000 9,110 22
2009/02/20 9,520 9,550 9,510 9,550 33
2009/02/19 9,560 9,560 9,500 9,500 30
2009/02/18 9,510 9,510 9,510 9,510 1
2009/02/17 9,600 9,610 9,600 9,600 11
2009/02/16 10,500 10,500 9,500 9,500 127
2009/02/13 10,200 10,510 10,200 10,490 46
2009/02/12 9,910 10,000 9,910 10,000 60
2009/02/09 9,710 9,710 9,710 9,710 10
2009/02/06 9,660 9,670 9,660 9,670 11
2009/02/05 10,750 10,750 10,000 10,360 27
2009/02/04 10,900 10,900 10,510 10,550 14
2009/02/03 11,000 11,000 10,900 10,900 35
2009/02/02 10,220 10,300 10,220 10,300 6
2009/01/29 10,200 10,200 10,200 10,200 2
2009/01/28 9,800 10,000 9,800 10,000 7
2009/01/27 10,610 10,610 10,600 10,600 3
2009/01/26 11,380 11,420 11,380 11,410 102
2009/01/23 10,500 11,000 10,500 10,980 36
2009/01/22 10,320 10,330 10,000 10,000 19
2009/01/21 10,280 10,280 10,250 10,270 11
2009/01/20 10,950 10,950 10,250 10,270 9
2009/01/19 10,210 11,000 10,210 11,000 13
2009/01/16 10,000 11,000 10,000 11,000 14
2009/01/15 10,800 11,000 10,800 11,000 134
2009/01/14 10,990 11,200 10,810 11,000 44
2009/01/13 9,900 10,600 9,900 10,600 47
2009/01/09 9,600 10,600 9,600 10,600 24
2009/01/08 9,600 9,600 9,600 9,600 6
2009/01/07 10,600 10,600 10,600 10,600 1
2009/01/06 10,600 10,600 10,600 10,600 43
2009/01/05 9,800 9,800 9,300 9,800 58

このページの先頭へ