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
2012/12/28 9,510 9,510 9,350 9,350 9
2012/12/27 9,500 9,500 9,410 9,410 6
2012/12/26 9,400 9,400 9,400 9,400 2
2012/12/25 9,580 9,580 9,580 9,580 43
2012/12/21 9,460 9,460 9,440 9,440 38
2012/12/20 9,600 9,600 9,600 9,600 4
2012/12/19 9,410 9,410 9,410 9,410 2
2012/12/18 9,400 9,400 9,400 9,400 12
2012/12/17 9,600 9,600 9,300 9,300 56
2012/12/14 9,600 9,600 9,330 9,600 15
2012/12/13 9,370 9,600 9,280 9,600 28
2012/12/11 9,350 9,350 9,350 9,350 2
2012/12/07 9,600 9,600 9,450 9,600 7
2012/12/05 9,580 9,580 9,580 9,580 46
2012/12/04 9,280 9,300 9,210 9,300 34
2012/12/03 9,170 9,290 9,170 9,290 16
2012/11/30 9,230 9,330 9,230 9,330 5
2012/11/29 9,300 9,300 9,300 9,300 1
2012/11/28 9,010 9,010 9,010 9,010 12
2012/11/27 9,160 9,160 9,160 9,160 1
2012/11/26 9,650 9,680 9,650 9,680 44
2012/11/22 9,200 9,200 9,200 9,200 4
2012/11/21 9,200 9,200 9,120 9,120 5
2012/11/20 9,060 9,180 9,060 9,180 2
2012/11/19 9,040 9,040 9,040 9,040 1
2012/11/16 9,050 9,050 9,030 9,030 3
2012/11/15 9,200 9,200 9,200 9,200 53
2012/11/14 9,190 9,190 9,070 9,090 22
2012/11/13 9,230 9,230 9,230 9,230 2
2012/11/12 9,090 9,100 9,080 9,080 14
2012/11/08 9,080 9,100 9,080 9,100 3
2012/11/07 8,990 9,090 8,990 9,010 8
2012/11/05 9,300 9,300 8,950 8,950 49
2012/11/02 8,940 9,070 8,940 9,070 36
2012/11/01 8,900 8,960 8,850 8,960 16
2012/10/31 8,900 8,900 8,900 8,900 1
2012/10/30 8,950 8,950 8,850 8,850 2
2012/10/29 8,940 8,940 8,810 8,810 26
2012/10/25 8,840 9,090 8,840 9,090 58
2012/10/24 9,200 9,250 9,110 9,110 10
2012/10/23 9,150 9,150 9,000 9,000 14
2012/10/22 8,890 8,900 8,890 8,900 2
2012/10/19 8,880 8,880 8,880 8,880 5
2012/10/18 9,160 9,160 8,920 8,920 46
2012/10/17 9,120 9,120 8,840 8,840 26
2012/10/16 9,380 9,380 9,380 9,380 14
2012/10/15 9,190 9,190 9,180 9,180 56
2012/10/12 9,400 9,400 9,180 9,180 2
2012/10/11 9,160 9,170 9,060 9,170 9
2012/10/10 9,150 9,150 9,150 9,150 1
2012/10/09 9,200 9,200 9,200 9,200 15
2012/10/05 9,340 9,340 9,340 9,340 48
2012/10/04 8,840 9,300 8,790 9,300 29
2012/10/03 9,050 9,050 8,810 8,810 35
2012/10/02 9,200 9,200 9,200 9,200 18
2012/10/01 9,170 9,290 9,170 9,290 3
2012/09/27 8,960 9,000 8,890 8,890 27
2012/09/26 8,960 8,960 8,960 8,960 10
2012/09/25 9,050 9,250 9,020 9,250 56
2012/09/24 9,470 9,470 9,460 9,460 6
2012/09/21 9,300 9,300 9,080 9,080 24
2012/09/20 9,070 9,070 9,070 9,070 7
2012/09/19 9,220 9,220 9,220 9,220 1
2012/09/18 9,200 9,200 9,200 9,200 54
2012/09/14 9,440 9,450 9,210 9,210 21
2012/09/13 9,380 9,380 9,300 9,300 26
2012/09/12 9,300 9,370 9,300 9,370 9
2012/09/11 9,270 9,270 9,260 9,270 7
2012/09/07 9,040 9,080 9,040 9,080 12
2012/09/06 9,070 9,390 9,070 9,390 2
2012/09/05 9,480 9,480 9,070 9,070 63
2012/09/04 9,290 9,290 9,150 9,150 21
2012/09/03 8,850 9,050 8,850 9,050 8
2012/08/31 9,000 9,000 9,000 9,000 2
2012/08/30 9,050 9,050 9,000 9,000 8
2012/08/29 9,100 9,100 9,100 9,100 1
2012/08/28 8,930 9,120 8,930 9,120 12
2012/08/27 9,380 9,380 9,380 9,380 45
2012/08/24 9,110 9,360 9,110 9,360 17
2012/08/23 9,300 9,300 9,300 9,300 14
2012/08/21 8,730 9,010 8,730 9,010 27
2012/08/20 9,010 9,160 9,010 9,010 5
2012/08/15 9,470 9,470 9,450 9,470 54
2012/08/14 9,330 9,400 9,330 9,400 11
2012/08/10 9,020 9,030 8,900 8,900 17
2012/08/08 8,950 9,050 8,810 9,050 22
2012/08/07 9,000 9,000 9,000 9,000 1
2012/08/06 9,490 9,490 9,000 9,000 26
2012/08/03 9,070 9,220 9,000 9,220 13
2012/08/02 9,200 9,220 9,070 9,220 26
2012/08/01 9,180 9,190 8,800 9,050 48
2012/07/31 9,150 9,150 9,150 9,150 1
2012/07/27 8,700 9,300 8,700 9,300 11
2012/07/25 9,000 9,000 9,000 9,000 64
2012/07/24 8,990 9,000 8,900 9,000 16
2012/07/23 9,000 9,000 8,700 8,700 25
2012/07/20 8,700 8,850 8,700 8,770 17
2012/07/19 9,230 9,230 9,000 9,000 16
2012/07/18 9,660 9,660 9,220 9,270 4
2012/07/17 10,000 10,000 9,560 9,960 76
2012/07/13 9,540 9,790 9,540 9,790 20
2012/07/11 9,240 9,250 9,240 9,250 9
2012/07/10 9,120 9,390 9,120 9,390 9
2012/07/09 9,130 9,130 9,110 9,110 2
2012/07/06 9,400 9,400 9,070 9,070 4
2012/07/05 9,790 9,790 8,850 9,000 48
2012/07/04 9,540 9,660 9,540 9,660 10
2012/07/03 9,690 9,690 9,240 9,540 25
2012/07/02 9,410 9,420 9,410 9,420 10
2012/06/29 9,400 9,400 9,400 9,400 1
2012/06/28 9,400 9,400 9,400 9,400 7
2012/06/27 9,260 9,260 9,260 9,260 9
2012/06/25 9,600 9,610 9,550 9,550 46
2012/06/22 9,480 9,600 9,480 9,600 31
2012/06/21 9,590 9,590 9,330 9,330 9
2012/06/20 9,300 9,500 9,300 9,500 3
2012/06/19 9,600 9,600 9,600 9,600 3
2012/06/18 9,600 9,600 9,600 9,600 50
2012/06/15 9,680 9,680 9,680 9,680 57
2012/06/14 9,110 9,110 8,760 8,930 8
2012/06/13 9,110 9,110 8,740 8,740 3
2012/06/12 8,860 9,140 8,500 9,140 28
2012/06/08 9,150 9,150 9,150 9,150 1
2012/06/07 8,700 8,790 8,700 8,700 32
2012/06/06 8,960 9,410 8,660 9,000 26
2012/06/05 8,800 9,000 8,800 9,000 31
2012/06/04 8,690 8,690 8,350 8,350 32
2012/06/01 8,540 8,560 8,540 8,540 7
2012/05/31 8,150 8,500 8,150 8,500 6
2012/05/30 8,540 8,540 8,150 8,150 39
2012/05/29 8,250 8,540 8,250 8,540 17
2012/05/28 8,250 8,670 8,250 8,500 84
2012/05/25 9,600 9,600 9,450 9,450 51
2012/05/24 8,790 9,400 8,700 9,200 91
2012/05/23 9,090 9,540 8,800 9,540 93
2012/05/22 8,050 8,050 8,040 8,040 15
2012/05/21 8,110 8,200 8,000 8,200 12
2012/05/18 8,050 8,200 7,900 8,100 22
2012/05/17 8,800 8,800 8,800 8,800 1
2012/05/16 9,010 9,010 9,000 9,000 2
2012/05/15 9,500 9,500 9,500 9,500 57
2012/05/14 9,520 9,720 9,240 9,500 86
2012/05/11 9,950 9,950 9,810 9,810 24
2012/05/10 9,800 9,800 9,800 9,800 3
2012/05/09 9,610 9,610 9,610 9,610 1
2012/05/08 9,990 9,990 9,520 9,520 10
2012/05/07 9,990 9,990 9,800 9,800 34
2012/05/02 9,990 9,990 9,800 9,800 26
2012/05/01 9,740 9,800 9,740 9,800 9
2012/04/26 9,970 9,970 9,970 9,970 2
2012/04/25 9,700 9,990 9,570 9,970 69
2012/04/24 9,990 9,990 9,600 9,980 26
2012/04/23 10,000 10,000 9,500 9,500 36
2012/04/20 9,530 9,530 9,530 9,530 1
2012/04/19 9,530 9,530 9,530 9,530 3
2012/04/18 9,750 9,990 9,450 9,990 5
2012/04/16 9,800 9,800 9,600 9,600 85
2012/04/13 9,560 10,100 9,500 10,000 36
2012/04/12 9,340 9,400 9,300 9,300 20
2012/04/11 9,600 9,600 9,270 9,340 8
2012/04/10 9,500 9,600 9,400 9,570 17
2012/04/09 9,300 9,320 9,300 9,320 5
2012/04/06 9,540 9,550 9,540 9,550 3
2012/04/05 9,500 9,500 9,130 9,180 29
2012/04/04 9,500 9,500 9,100 9,130 11
2012/04/03 9,480 9,500 9,480 9,500 21
2012/04/02 9,590 9,600 9,450 9,600 16
2012/03/30 9,570 9,570 9,570 9,570 1
2012/03/28 9,250 9,250 9,250 9,250 7
2012/03/27 9,250 9,250 9,230 9,230 5
2012/03/26 9,800 9,800 9,680 9,690 54
2012/03/23 9,400 9,570 9,310 9,350 65
2012/03/22 9,410 9,420 9,220 9,400 21
2012/03/21 9,250 9,400 9,160 9,400 24
2012/03/19 9,120 9,120 9,120 9,120 2
2012/03/16 9,150 9,150 9,150 9,150 4
2012/03/15 9,520 9,520 9,300 9,300 73
2012/03/14 9,480 9,480 9,380 9,480 31
2012/03/13 9,030 9,070 9,030 9,030 26
2012/03/12 9,430 9,430 9,350 9,350 11
2012/03/09 9,150 9,300 9,150 9,300 2
2012/03/08 9,010 9,300 8,930 9,300 19
2012/03/07 9,400 9,400 9,400 9,400 6
2012/03/05 9,480 9,500 9,400 9,400 39
2012/03/02 9,250 9,500 9,000 9,470 55
2012/03/01 9,010 9,010 8,630 8,630 6
2012/02/29 9,010 9,120 9,010 9,120 3
2012/02/28 9,020 9,020 9,010 9,010 3
2012/02/27 9,480 9,480 9,050 9,050 82
2012/02/24 9,340 9,500 9,340 9,500 23
2012/02/23 9,040 9,300 9,040 9,110 36
2012/02/22 8,950 9,400 8,950 9,400 11
2012/02/20 8,550 8,850 8,550 8,850 3
2012/02/17 8,530 8,550 8,530 8,550 7
2012/02/16 8,340 8,510 8,340 8,420 13
2012/02/15 8,940 8,940 8,490 8,790 66
2012/02/14 8,650 8,790 8,620 8,790 10
2012/02/13 8,570 8,610 8,570 8,570 16
2012/02/10 8,560 8,560 8,410 8,410 5
2012/02/09 8,260 8,260 8,260 8,260 1
2012/02/08 8,100 8,110 8,100 8,110 6
2012/02/07 8,040 8,040 8,040 8,040 6
2012/02/06 8,200 8,200 8,000 8,190 78
2012/02/03 8,030 8,300 8,030 8,300 95
2012/02/02 8,100 8,100 8,030 8,100 42
2012/02/01 7,970 8,080 7,970 8,080 8
2012/01/31 8,060 8,060 8,060 8,060 10
2012/01/30 7,910 7,910 7,910 7,910 2
2012/01/27 8,000 8,000 8,000 8,000 6
2012/01/25 8,100 8,100 8,100 8,100 56
2012/01/24 8,010 8,060 8,010 8,060 22
2012/01/23 7,900 8,000 7,900 8,000 27
2012/01/20 8,100 8,100 7,900 7,900 6
2012/01/18 7,900 7,900 7,830 7,830 7
2012/01/17 7,910 8,100 7,910 8,100 3
2012/01/16 8,100 8,100 8,100 8,100 68
2012/01/13 8,000 8,040 7,850 7,850 16
2012/01/12 7,710 7,800 7,710 7,730 19
2012/01/11 8,000 8,000 7,900 8,000 28
2012/01/10 8,100 8,100 8,000 8,000 8
2012/01/06 7,950 7,950 7,950 7,950 10
2012/01/05 8,100 8,100 7,950 7,950 54
2012/01/04 7,940 8,000 7,910 7,950 14

このページの先頭へ