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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 151 | 152 | 150 | 152 | 10,700 |
| 2024/10/11 | 152 | 152 | 151 | 151 | 2,100 |
| 2024/10/10 | 153 | 153 | 151 | 152 | 4,700 |
| 2024/10/09 | 151 | 153 | 151 | 151 | 6,000 |
| 2024/10/08 | 152 | 152 | 150 | 150 | 13,500 |
| 2024/10/07 | 155 | 155 | 152 | 152 | 8,600 |
| 2024/10/04 | 150 | 153 | 150 | 151 | 13,400 |
| 2024/10/03 | 151 | 152 | 150 | 152 | 27,400 |
| 2024/10/02 | 154 | 169 | 148 | 151 | 292,700 |
| 2024/10/01 | 157 | 157 | 155 | 155 | 18,900 |
| 2024/09/30 | 155 | 159 | 154 | 157 | 12,500 |
| 2024/09/27 | 155 | 158 | 155 | 157 | 24,900 |
| 2024/09/26 | 163 | 164 | 158 | 158 | 20,300 |
| 2024/09/25 | 165 | 165 | 160 | 162 | 37,600 |
| 2024/09/24 | 160 | 163 | 155 | 162 | 76,400 |
| 2024/09/20 | 157 | 161 | 156 | 160 | 45,300 |
| 2024/09/19 | 154 | 157 | 154 | 156 | 19,300 |
| 2024/09/18 | 152 | 155 | 152 | 153 | 14,100 |
| 2024/09/17 | 154 | 155 | 150 | 152 | 12,600 |
| 2024/09/13 | 150 | 154 | 150 | 154 | 22,400 |
| 2024/09/12 | 150 | 152 | 147 | 152 | 15,300 |
| 2024/09/11 | 149 | 149 | 147 | 147 | 8,700 |
| 2024/09/10 | 151 | 151 | 148 | 151 | 27,400 |
| 2024/09/09 | 147 | 150 | 146 | 150 | 30,700 |
| 2024/09/06 | 149 | 149 | 147 | 149 | 15,400 |
| 2024/09/05 | 149 | 152 | 147 | 149 | 24,100 |
| 2024/09/04 | 149 | 152 | 147 | 149 | 61,000 |
| 2024/09/03 | 153 | 154 | 150 | 154 | 18,800 |
| 2024/09/02 | 152 | 153 | 150 | 152 | 28,700 |
| 2024/08/30 | 152 | 152 | 149 | 152 | 16,100 |
| 2024/08/29 | 149 | 151 | 149 | 151 | 12,300 |
| 2024/08/28 | 148 | 161 | 146 | 151 | 210,700 |
| 2024/08/27 | 146 | 148 | 145 | 148 | 27,200 |
| 2024/08/26 | 147 | 147 | 144 | 145 | 20,300 |
| 2024/08/23 | 146 | 147 | 145 | 146 | 9,400 |
| 2024/08/22 | 145 | 146 | 145 | 145 | 6,800 |
| 2024/08/21 | 144 | 149 | 142 | 145 | 97,900 |
| 2024/08/20 | 147 | 149 | 145 | 147 | 33,800 |
| 2024/08/19 | 147 | 147 | 142 | 144 | 533,500 |
| 2024/08/16 | 144 | 145 | 142 | 143 | 29,500 |
| 2024/08/15 | 138 | 143 | 138 | 141 | 33,800 |
| 2024/08/14 | 138 | 139 | 138 | 139 | 14,000 |
| 2024/08/13 | 138 | 139 | 136 | 137 | 23,700 |
| 2024/08/09 | 139 | 139 | 134 | 137 | 54,700 |
| 2024/08/08 | 134 | 137 | 130 | 136 | 111,300 |
| 2024/08/07 | 124 | 133 | 121 | 130 | 161,600 |
| 2024/08/06 | 146 | 148 | 116 | 124 | 1,207,400 |
| 2024/08/05 | 148 | 152 | 136 | 138 | 383,500 |
| 2024/08/02 | 163 | 163 | 158 | 158 | 92,500 |
| 2024/08/01 | 165 | 166 | 164 | 165 | 10,500 |
| 2024/07/31 | 164 | 167 | 164 | 165 | 11,700 |
| 2024/07/30 | 166 | 166 | 164 | 166 | 16,900 |
| 2024/07/29 | 164 | 166 | 164 | 165 | 27,100 |
| 2024/07/26 | 165 | 166 | 164 | 166 | 22,600 |
| 2024/07/25 | 165 | 166 | 163 | 166 | 55,700 |
| 2024/07/24 | 166 | 167 | 165 | 165 | 39,400 |
| 2024/07/23 | 166 | 168 | 166 | 167 | 35,600 |
| 2024/07/22 | 168 | 169 | 166 | 167 | 38,800 |
| 2024/07/19 | 169 | 170 | 168 | 168 | 8,600 |
| 2024/07/18 | 169 | 170 | 169 | 169 | 14,600 |
| 2024/07/17 | 169 | 171 | 169 | 170 | 26,300 |
| 2024/07/16 | 171 | 171 | 169 | 169 | 18,400 |
| 2024/07/12 | 168 | 170 | 168 | 170 | 37,000 |
| 2024/07/11 | 168 | 170 | 168 | 170 | 26,000 |
| 2024/07/10 | 169 | 172 | 169 | 170 | 28,200 |
| 2024/07/09 | 170 | 171 | 169 | 169 | 12,600 |
| 2024/07/08 | 170 | 171 | 170 | 170 | 12,300 |
| 2024/07/05 | 174 | 174 | 170 | 172 | 45,300 |
| 2024/07/04 | 178 | 181 | 170 | 172 | 263,200 |
| 2024/07/03 | 167 | 169 | 167 | 168 | 28,800 |
| 2024/07/02 | 169 | 169 | 167 | 167 | 19,500 |
| 2024/07/01 | 168 | 168 | 166 | 167 | 26,400 |
| 2024/06/28 | 170 | 170 | 167 | 168 | 19,800 |
| 2024/06/27 | 168 | 171 | 167 | 170 | 40,400 |
| 2024/06/26 | 167 | 171 | 166 | 171 | 34,100 |
| 2024/06/25 | 165 | 167 | 165 | 167 | 11,800 |
| 2024/06/24 | 168 | 168 | 166 | 167 | 20,200 |
| 2024/06/21 | 167 | 168 | 166 | 168 | 7,000 |
| 2024/06/20 | 168 | 168 | 166 | 168 | 2,700 |
| 2024/06/19 | 166 | 168 | 166 | 167 | 9,300 |
| 2024/06/18 | 167 | 167 | 166 | 166 | 12,900 |
| 2024/06/17 | 167 | 167 | 165 | 167 | 13,800 |
| 2024/06/14 | 166 | 167 | 166 | 167 | 11,800 |
| 2024/06/13 | 166 | 167 | 166 | 166 | 5,500 |
| 2024/06/12 | 167 | 168 | 166 | 166 | 14,300 |
| 2024/06/11 | 167 | 168 | 167 | 167 | 8,000 |
| 2024/06/10 | 167 | 168 | 167 | 167 | 9,100 |
| 2024/06/07 | 167 | 169 | 166 | 169 | 11,300 |
| 2024/06/06 | 169 | 169 | 167 | 167 | 13,200 |
| 2024/06/05 | 169 | 170 | 168 | 170 | 9,900 |
| 2024/06/04 | 169 | 169 | 167 | 168 | 3,100 |
| 2024/06/03 | 167 | 169 | 167 | 168 | 8,000 |
| 2024/05/31 | 167 | 168 | 165 | 168 | 27,400 |
| 2024/05/30 | 167 | 169 | 165 | 167 | 34,100 |
| 2024/05/29 | 168 | 169 | 167 | 168 | 33,500 |
| 2024/05/28 | 170 | 170 | 168 | 168 | 33,000 |
| 2024/05/27 | 169 | 171 | 169 | 169 | 18,000 |
| 2024/05/24 | 170 | 171 | 170 | 170 | 15,400 |
| 2024/05/23 | 170 | 170 | 168 | 169 | 17,200 |
| 2024/05/22 | 168 | 170 | 168 | 170 | 14,100 |
| 2024/05/21 | 168 | 170 | 168 | 168 | 76,700 |
| 2024/05/20 | 170 | 171 | 169 | 170 | 24,900 |
| 2024/05/17 | 170 | 171 | 169 | 170 | 21,800 |
| 2024/05/16 | 171 | 173 | 168 | 170 | 109,100 |
| 2024/05/15 | 177 | 181 | 177 | 179 | 40,600 |
| 2024/05/14 | 176 | 178 | 176 | 177 | 23,700 |
| 2024/05/13 | 176 | 178 | 176 | 178 | 10,900 |
| 2024/05/10 | 177 | 177 | 175 | 177 | 10,100 |
| 2024/05/09 | 176 | 177 | 175 | 175 | 12,100 |
| 2024/05/08 | 175 | 177 | 175 | 176 | 8,500 |
| 2024/05/07 | 177 | 177 | 174 | 176 | 13,100 |
| 2024/05/02 | 177 | 177 | 174 | 174 | 19,100 |
| 2024/05/01 | 172 | 176 | 172 | 176 | 12,400 |
| 2024/04/30 | 175 | 175 | 172 | 174 | 22,200 |
| 2024/04/26 | 173 | 175 | 173 | 173 | 10,100 |
| 2024/04/25 | 173 | 174 | 172 | 174 | 12,600 |
| 2024/04/24 | 173 | 174 | 172 | 174 | 19,900 |
| 2024/04/23 | 176 | 176 | 173 | 173 | 16,100 |
| 2024/04/22 | 174 | 178 | 173 | 175 | 17,600 |
| 2024/04/19 | 175 | 178 | 173 | 173 | 58,800 |
| 2024/04/18 | 175 | 177 | 175 | 176 | 9,700 |
| 2024/04/17 | 179 | 179 | 174 | 176 | 49,000 |
| 2024/04/16 | 178 | 180 | 177 | 177 | 14,900 |
| 2024/04/15 | 174 | 181 | 173 | 180 | 83,100 |
| 2024/04/12 | 176 | 178 | 174 | 175 | 51,600 |
| 2024/04/11 | 173 | 176 | 173 | 176 | 40,700 |
| 2024/04/10 | 175 | 176 | 173 | 173 | 38,800 |
| 2024/04/09 | 173 | 176 | 173 | 175 | 26,700 |
| 2024/04/08 | 170 | 175 | 170 | 173 | 32,800 |
| 2024/04/05 | 169 | 171 | 168 | 171 | 104,400 |
| 2024/04/04 | 173 | 173 | 170 | 170 | 74,300 |
| 2024/04/03 | 173 | 174 | 171 | 171 | 123,200 |
| 2024/04/02 | 178 | 178 | 173 | 174 | 93,900 |
| 2024/04/01 | 176 | 180 | 174 | 177 | 71,200 |
| 2024/03/29 | 175 | 179 | 174 | 175 | 143,800 |
| 2024/03/28 | 181 | 182 | 175 | 175 | 363,600 |
| 2024/03/27 | 190 | 222 | 180 | 180 | 5,457,000 |
| 2024/03/26 | 178 | 178 | 174 | 177 | 33,700 |
| 2024/03/25 | 175 | 176 | 175 | 175 | 24,000 |
| 2024/03/22 | 173 | 175 | 173 | 174 | 16,100 |
| 2024/03/21 | 173 | 174 | 172 | 172 | 29,500 |
| 2024/03/19 | 175 | 175 | 172 | 174 | 26,500 |
| 2024/03/18 | 173 | 174 | 171 | 174 | 31,400 |
| 2024/03/15 | 173 | 173 | 171 | 172 | 32,300 |
| 2024/03/14 | 172 | 172 | 170 | 171 | 17,000 |
| 2024/03/13 | 170 | 172 | 169 | 172 | 19,400 |
| 2024/03/12 | 167 | 171 | 166 | 169 | 34,000 |
| 2024/03/11 | 171 | 172 | 166 | 167 | 63,900 |
| 2024/03/08 | 172 | 176 | 171 | 171 | 62,500 |
| 2024/03/07 | 173 | 174 | 172 | 172 | 23,900 |
| 2024/03/06 | 173 | 174 | 170 | 173 | 38,700 |
| 2024/03/05 | 172 | 173 | 171 | 172 | 40,100 |
| 2024/03/04 | 174 | 174 | 172 | 173 | 27,800 |
| 2024/03/01 | 174 | 175 | 171 | 172 | 75,100 |
| 2024/02/29 | 176 | 176 | 172 | 173 | 24,600 |
| 2024/02/28 | 175 | 179 | 175 | 176 | 51,100 |
| 2024/02/27 | 174 | 175 | 170 | 173 | 83,300 |
| 2024/02/26 | 175 | 175 | 173 | 173 | 47,000 |
| 2024/02/22 | 172 | 175 | 168 | 172 | 88,500 |
| 2024/02/21 | 169 | 173 | 169 | 171 | 77,200 |
| 2024/02/20 | 171 | 172 | 169 | 169 | 22,300 |
| 2024/02/19 | 166 | 171 | 166 | 170 | 36,900 |
| 2024/02/16 | 166 | 168 | 164 | 166 | 54,400 |
| 2024/02/15 | 172 | 172 | 165 | 165 | 157,100 |
| 2024/02/14 | 172 | 174 | 170 | 172 | 50,500 |
| 2024/02/13 | 173 | 176 | 170 | 173 | 79,700 |
| 2024/02/09 | 188 | 196 | 167 | 172 | 866,200 |
| 2024/02/08 | 190 | 194 | 189 | 191 | 79,300 |
| 2024/02/07 | 190 | 194 | 185 | 192 | 257,300 |
| 2024/02/06 | 185 | 194 | 185 | 191 | 172,900 |
| 2024/02/05 | 182 | 187 | 179 | 187 | 243,700 |
| 2024/02/02 | 180 | 181 | 179 | 180 | 110,300 |
| 2024/02/01 | 191 | 191 | 177 | 178 | 452,900 |
| 2024/01/31 | 200 | 202 | 187 | 192 | 611,900 |
| 2024/01/30 | 197 | 205 | 196 | 202 | 276,200 |
| 2024/01/29 | 204 | 207 | 195 | 196 | 406,500 |
| 2024/01/26 | 197 | 207 | 197 | 202 | 329,800 |
| 2024/01/25 | 198 | 201 | 193 | 198 | 148,900 |
| 2024/01/24 | 195 | 199 | 195 | 198 | 119,900 |
| 2024/01/23 | 198 | 202 | 193 | 200 | 298,700 |
| 2024/01/22 | 192 | 198 | 192 | 198 | 124,600 |
| 2024/01/19 | 199 | 200 | 188 | 190 | 414,200 |
| 2024/01/18 | 184 | 197 | 184 | 197 | 226,900 |
| 2024/01/17 | 203 | 203 | 183 | 185 | 657,500 |
| 2024/01/16 | 189 | 201 | 189 | 201 | 466,000 |
| 2024/01/15 | 186 | 190 | 184 | 187 | 69,500 |
| 2024/01/12 | 192 | 192 | 183 | 187 | 139,400 |
| 2024/01/11 | 191 | 199 | 187 | 191 | 236,100 |
| 2024/01/10 | 190 | 202 | 186 | 190 | 601,500 |
| 2024/01/09 | 187 | 198 | 180 | 188 | 789,700 |
| 2024/01/05 | 175 | 197 | 174 | 182 | 850,200 |
| 2024/01/04 | 173 | 180 | 172 | 177 | 141,100 |