ネクスグループ(6634)の株価時系列情報
ネクスグループ(6634)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 127 | 128 | 126 | 128 | 37,800 |
| 2024/07/25 | 129 | 130 | 126 | 126 | 166,300 |
| 2024/07/24 | 129 | 130 | 128 | 130 | 66,100 |
| 2024/07/23 | 129 | 131 | 128 | 129 | 78,800 |
| 2024/07/22 | 129 | 130 | 128 | 128 | 37,500 |
| 2024/07/19 | 128 | 131 | 127 | 130 | 87,500 |
| 2024/07/18 | 128 | 129 | 127 | 128 | 66,200 |
| 2024/07/17 | 132 | 133 | 128 | 128 | 191,800 |
| 2024/07/16 | 128 | 129 | 127 | 128 | 133,500 |
| 2024/07/12 | 128 | 133 | 127 | 132 | 257,200 |
| 2024/07/11 | 126 | 128 | 125 | 128 | 74,800 |
| 2024/07/10 | 128 | 128 | 125 | 126 | 84,800 |
| 2024/07/09 | 128 | 128 | 126 | 127 | 120,600 |
| 2024/07/08 | 127 | 128 | 126 | 126 | 37,600 |
| 2024/07/05 | 126 | 129 | 126 | 126 | 99,100 |
| 2024/07/04 | 128 | 128 | 126 | 127 | 60,000 |
| 2024/07/03 | 127 | 128 | 125 | 128 | 117,400 |
| 2024/07/02 | 127 | 128 | 126 | 126 | 77,900 |
| 2024/07/01 | 127 | 129 | 125 | 127 | 115,500 |
| 2024/06/28 | 128 | 128 | 126 | 128 | 64,600 |
| 2024/06/27 | 127 | 129 | 127 | 128 | 76,900 |
| 2024/06/26 | 128 | 129 | 127 | 128 | 58,600 |
| 2024/06/25 | 128 | 129 | 127 | 128 | 44,500 |
| 2024/06/24 | 129 | 130 | 128 | 128 | 84,800 |
| 2024/06/21 | 128 | 131 | 128 | 130 | 195,800 |
| 2024/06/20 | 129 | 131 | 127 | 127 | 135,900 |
| 2024/06/19 | 128 | 131 | 127 | 129 | 185,200 |
| 2024/06/18 | 128 | 129 | 126 | 127 | 149,400 |
| 2024/06/17 | 127 | 128 | 126 | 127 | 84,200 |
| 2024/06/14 | 128 | 129 | 125 | 128 | 142,400 |
| 2024/06/13 | 129 | 131 | 127 | 127 | 434,800 |
| 2024/06/12 | 130 | 135 | 129 | 130 | 424,000 |
| 2024/06/11 | 130 | 132 | 129 | 130 | 377,600 |
| 2024/06/10 | 123 | 129 | 122 | 128 | 388,800 |
| 2024/06/07 | 122 | 123 | 120 | 122 | 434,700 |
| 2024/06/06 | 125 | 144 | 122 | 124 | 3,466,900 |
| 2024/06/05 | 128 | 129 | 125 | 125 | 100,900 |
| 2024/06/04 | 127 | 130 | 126 | 128 | 99,500 |
| 2024/06/03 | 125 | 128 | 125 | 127 | 82,300 |
| 2024/05/31 | 124 | 126 | 123 | 125 | 51,500 |
| 2024/05/30 | 122 | 126 | 122 | 124 | 91,600 |
| 2024/05/29 | 125 | 126 | 124 | 124 | 337,700 |
| 2024/05/28 | 124 | 127 | 124 | 127 | 125,300 |
| 2024/05/27 | 127 | 127 | 123 | 124 | 232,500 |
| 2024/05/24 | 126 | 130 | 126 | 127 | 131,200 |
| 2024/05/23 | 129 | 129 | 127 | 127 | 193,200 |
| 2024/05/22 | 132 | 132 | 128 | 129 | 348,100 |
| 2024/05/21 | 131 | 133 | 131 | 131 | 141,300 |
| 2024/05/20 | 127 | 133 | 126 | 132 | 708,400 |
| 2024/05/17 | 129 | 129 | 126 | 127 | 169,600 |
| 2024/05/16 | 131 | 132 | 128 | 129 | 412,800 |
| 2024/05/15 | 131 | 133 | 131 | 131 | 146,300 |
| 2024/05/14 | 132 | 133 | 130 | 132 | 264,700 |
| 2024/05/13 | 132 | 133 | 130 | 132 | 280,900 |
| 2024/05/10 | 136 | 136 | 132 | 132 | 337,400 |
| 2024/05/09 | 134 | 136 | 132 | 134 | 458,500 |
| 2024/05/08 | 136 | 139 | 133 | 133 | 717,400 |
| 2024/05/07 | 143 | 144 | 135 | 137 | 1,976,200 |
| 2024/05/02 | 179 | 180 | 139 | 143 | 10,063,600 |
| 2024/05/01 | 146 | 186 | 146 | 186 | 15,730,800 |
| 2024/04/30 | 135 | 138 | 133 | 136 | 69,500 |
| 2024/04/26 | 132 | 134 | 130 | 131 | 78,300 |
| 2024/04/25 | 132 | 134 | 132 | 132 | 52,200 |
| 2024/04/24 | 133 | 136 | 132 | 133 | 101,800 |
| 2024/04/23 | 132 | 133 | 131 | 131 | 197,200 |
| 2024/04/22 | 135 | 135 | 131 | 134 | 67,900 |
| 2024/04/19 | 140 | 140 | 131 | 133 | 282,200 |
| 2024/04/18 | 142 | 147 | 139 | 139 | 337,700 |
| 2024/04/17 | 157 | 158 | 140 | 141 | 1,046,900 |
| 2024/04/16 | 161 | 166 | 152 | 158 | 403,200 |
| 2024/04/15 | 161 | 161 | 151 | 152 | 246,100 |
| 2024/04/12 | 161 | 167 | 155 | 165 | 281,400 |
| 2024/04/11 | 161 | 161 | 157 | 161 | 98,200 |
| 2024/04/10 | 162 | 164 | 160 | 161 | 91,000 |
| 2024/04/09 | 164 | 169 | 160 | 161 | 182,700 |
| 2024/04/08 | 164 | 164 | 158 | 159 | 94,700 |
| 2024/04/05 | 164 | 164 | 161 | 163 | 74,200 |
| 2024/04/04 | 174 | 174 | 163 | 165 | 365,700 |
| 2024/04/03 | 183 | 183 | 172 | 172 | 478,800 |
| 2024/04/02 | 187 | 197 | 178 | 185 | 1,549,300 |
| 2024/04/01 | 164 | 185 | 162 | 177 | 1,037,200 |
| 2024/03/29 | 162 | 162 | 157 | 160 | 135,800 |
| 2024/03/28 | 165 | 165 | 157 | 159 | 240,800 |
| 2024/03/27 | 160 | 173 | 160 | 164 | 974,600 |
| 2024/03/26 | 199 | 199 | 158 | 161 | 3,399,400 |
| 2024/03/25 | 142 | 149 | 142 | 149 | 53,900 |
| 2024/03/22 | 139 | 142 | 139 | 141 | 21,000 |
| 2024/03/21 | 143 | 143 | 139 | 139 | 18,500 |
| 2024/03/19 | 140 | 144 | 139 | 142 | 23,400 |
| 2024/03/18 | 139 | 144 | 139 | 141 | 35,600 |
| 2024/03/15 | 138 | 140 | 138 | 140 | 16,400 |
| 2024/03/14 | 139 | 140 | 137 | 140 | 21,800 |
| 2024/03/13 | 143 | 143 | 138 | 138 | 34,600 |
| 2024/03/12 | 141 | 143 | 141 | 143 | 6,400 |
| 2024/03/11 | 144 | 145 | 140 | 140 | 33,000 |
| 2024/03/08 | 150 | 150 | 140 | 145 | 81,600 |
| 2024/03/07 | 153 | 153 | 145 | 149 | 135,000 |
| 2024/03/06 | 146 | 150 | 144 | 148 | 82,000 |
| 2024/03/05 | 144 | 160 | 144 | 148 | 537,800 |
| 2024/03/04 | 147 | 147 | 141 | 142 | 71,200 |
| 2024/03/01 | 149 | 151 | 143 | 146 | 187,500 |
| 2024/02/29 | 137 | 166 | 137 | 151 | 1,358,800 |
| 2024/02/28 | 133 | 162 | 133 | 137 | 1,216,700 |
| 2024/02/27 | 131 | 133 | 130 | 133 | 10,700 |
| 2024/02/26 | 131 | 133 | 130 | 131 | 25,900 |
| 2024/02/22 | 132 | 132 | 129 | 130 | 14,800 |
| 2024/02/21 | 132 | 132 | 130 | 131 | 10,800 |
| 2024/02/20 | 130 | 131 | 129 | 131 | 7,300 |
| 2024/02/19 | 129 | 131 | 126 | 131 | 39,900 |
| 2024/02/16 | 131 | 131 | 129 | 130 | 18,900 |
| 2024/02/15 | 132 | 132 | 130 | 131 | 13,700 |
| 2024/02/14 | 132 | 132 | 130 | 131 | 15,100 |
| 2024/02/13 | 134 | 134 | 132 | 132 | 9,300 |
| 2024/02/09 | 132 | 133 | 132 | 132 | 14,500 |
| 2024/02/08 | 136 | 136 | 132 | 134 | 16,600 |
| 2024/02/07 | 135 | 137 | 134 | 136 | 20,200 |
| 2024/02/06 | 133 | 135 | 131 | 135 | 12,000 |
| 2024/02/05 | 133 | 134 | 132 | 134 | 7,300 |
| 2024/02/02 | 134 | 134 | 132 | 133 | 9,200 |
| 2024/02/01 | 133 | 134 | 132 | 134 | 9,600 |
| 2024/01/31 | 133 | 133 | 131 | 133 | 9,500 |
| 2024/01/30 | 134 | 134 | 132 | 132 | 17,700 |
| 2024/01/29 | 133 | 134 | 132 | 134 | 17,500 |
| 2024/01/26 | 133 | 134 | 132 | 133 | 11,600 |
| 2024/01/25 | 134 | 134 | 131 | 133 | 38,600 |
| 2024/01/24 | 135 | 135 | 132 | 133 | 14,100 |
| 2024/01/23 | 135 | 135 | 132 | 133 | 18,600 |
| 2024/01/22 | 135 | 136 | 133 | 135 | 37,000 |
| 2024/01/19 | 139 | 139 | 131 | 136 | 201,900 |
| 2024/01/18 | 138 | 147 | 135 | 142 | 127,700 |
| 2024/01/17 | 144 | 144 | 138 | 140 | 102,200 |
| 2024/01/16 | 139 | 155 | 134 | 144 | 431,100 |
| 2024/01/15 | 136 | 138 | 135 | 137 | 20,500 |
| 2024/01/12 | 135 | 139 | 134 | 135 | 38,300 |
| 2024/01/11 | 138 | 141 | 136 | 136 | 78,300 |
| 2024/01/10 | 139 | 139 | 135 | 137 | 46,100 |
| 2024/01/09 | 133 | 137 | 133 | 135 | 92,000 |
| 2024/01/05 | 137 | 140 | 135 | 135 | 110,200 |
| 2024/01/04 | 142 | 143 | 136 | 138 | 332,100 |
| 2023/12/29 | 144 | 167 | 135 | 146 | 2,474,600 |
| 2023/12/28 | 129 | 132 | 128 | 129 | 25,300 |
| 2023/12/27 | 126 | 129 | 123 | 128 | 53,900 |
| 2023/12/26 | 127 | 127 | 122 | 127 | 168,300 |
| 2023/12/25 | 129 | 130 | 118 | 128 | 144,900 |
| 2023/12/22 | 134 | 135 | 132 | 132 | 100,500 |
| 2023/12/21 | 136 | 136 | 134 | 134 | 35,700 |
| 2023/12/20 | 139 | 139 | 135 | 137 | 38,500 |
| 2023/12/19 | 139 | 140 | 138 | 140 | 10,400 |
| 2023/12/18 | 138 | 140 | 138 | 140 | 13,500 |
| 2023/12/15 | 141 | 141 | 139 | 141 | 10,000 |
| 2023/12/14 | 142 | 142 | 137 | 141 | 25,300 |
| 2023/12/13 | 141 | 141 | 140 | 140 | 7,600 |
| 2023/12/12 | 141 | 141 | 140 | 140 | 14,200 |
| 2023/12/11 | 141 | 142 | 141 | 141 | 13,700 |
| 2023/12/08 | 141 | 142 | 140 | 142 | 18,500 |
| 2023/12/07 | 142 | 142 | 141 | 142 | 3,300 |
| 2023/12/06 | 142 | 142 | 141 | 142 | 5,400 |
| 2023/12/05 | 143 | 144 | 142 | 142 | 13,800 |
| 2023/12/04 | 144 | 144 | 142 | 143 | 15,800 |
| 2023/12/01 | 143 | 144 | 143 | 143 | 8,400 |
| 2023/11/30 | 145 | 145 | 143 | 144 | 21,400 |
| 2023/11/29 | 145 | 146 | 143 | 145 | 4,300 |
| 2023/11/28 | 146 | 147 | 144 | 147 | 4,100 |
| 2023/11/27 | 146 | 146 | 140 | 146 | 32,000 |
| 2023/11/24 | 147 | 147 | 145 | 145 | 8,200 |
| 2023/11/22 | 146 | 148 | 146 | 146 | 12,300 |
| 2023/11/21 | 146 | 148 | 145 | 148 | 10,800 |
| 2023/11/20 | 146 | 147 | 145 | 147 | 10,200 |
| 2023/11/17 | 146 | 147 | 144 | 147 | 23,000 |
| 2023/11/16 | 148 | 148 | 145 | 146 | 23,900 |
| 2023/11/15 | 149 | 149 | 146 | 148 | 52,000 |
| 2023/11/14 | 149 | 151 | 149 | 150 | 2,300 |
| 2023/11/13 | 150 | 151 | 150 | 151 | 4,900 |
| 2023/11/10 | 149 | 151 | 149 | 150 | 3,700 |
| 2023/11/09 | 153 | 153 | 148 | 151 | 50,300 |
| 2023/11/08 | 154 | 155 | 151 | 152 | 8,600 |
| 2023/11/07 | 155 | 155 | 153 | 155 | 9,900 |
| 2023/11/06 | 153 | 155 | 153 | 155 | 11,900 |
| 2023/11/02 | 152 | 153 | 151 | 153 | 2,600 |
| 2023/11/01 | 152 | 153 | 150 | 152 | 6,700 |
| 2023/10/31 | 150 | 153 | 149 | 153 | 7,700 |
| 2023/10/30 | 149 | 150 | 147 | 149 | 12,600 |
| 2023/10/27 | 150 | 151 | 150 | 151 | 2,200 |
| 2023/10/26 | 150 | 151 | 149 | 149 | 8,700 |
| 2023/10/25 | 151 | 151 | 148 | 151 | 17,500 |
| 2023/10/24 | 152 | 152 | 150 | 150 | 14,000 |
| 2023/10/23 | 152 | 152 | 150 | 151 | 8,900 |
| 2023/10/20 | 153 | 153 | 151 | 152 | 8,700 |
| 2023/10/19 | 153 | 154 | 152 | 153 | 3,800 |
| 2023/10/18 | 153 | 154 | 152 | 153 | 1,300 |
| 2023/10/17 | 154 | 154 | 149 | 154 | 16,900 |
| 2023/10/16 | 154 | 154 | 153 | 153 | 19,100 |
| 2023/10/13 | 155 | 157 | 155 | 155 | 6,500 |
| 2023/10/12 | 157 | 157 | 155 | 155 | 13,600 |
| 2023/10/11 | 157 | 157 | 156 | 156 | 4,500 |
| 2023/10/10 | 156 | 158 | 156 | 156 | 11,300 |
| 2023/10/06 | 156 | 158 | 156 | 157 | 14,600 |
| 2023/10/05 | 159 | 159 | 156 | 158 | 9,900 |
| 2023/10/04 | 157 | 159 | 155 | 159 | 23,200 |
| 2023/10/03 | 159 | 160 | 157 | 157 | 15,800 |