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 |
|---|---|---|---|---|---|
| 2025/06/13 | 150 | 150 | 143 | 147 | 689,400 |
| 2025/06/12 | 150 | 155 | 149 | 152 | 703,500 |
| 2025/06/11 | 147 | 151 | 147 | 149 | 363,500 |
| 2025/06/10 | 148 | 153 | 146 | 146 | 518,400 |
| 2025/06/09 | 153 | 155 | 146 | 146 | 897,600 |
| 2025/06/06 | 147 | 149 | 145 | 148 | 217,500 |
| 2025/06/05 | 146 | 149 | 145 | 147 | 528,500 |
| 2025/06/04 | 152 | 153 | 148 | 149 | 344,400 |
| 2025/06/03 | 150 | 157 | 147 | 151 | 638,100 |
| 2025/06/02 | 150 | 152 | 147 | 149 | 166,400 |
| 2025/05/30 | 148 | 150 | 146 | 148 | 384,500 |
| 2025/05/29 | 151 | 155 | 150 | 151 | 404,600 |
| 2025/05/28 | 158 | 160 | 153 | 153 | 655,600 |
| 2025/05/27 | 161 | 166 | 156 | 157 | 1,724,400 |
| 2025/05/26 | 157 | 174 | 155 | 162 | 5,285,700 |
| 2025/05/23 | 164 | 166 | 149 | 152 | 3,979,000 |
| 2025/05/22 | 165 | 201 | 158 | 198 | 21,440,300 |
| 2025/05/21 | 143 | 171 | 142 | 151 | 9,877,100 |
| 2025/05/20 | 139 | 143 | 137 | 141 | 391,100 |
| 2025/05/19 | 137 | 141 | 136 | 138 | 237,900 |
| 2025/05/16 | 136 | 138 | 135 | 137 | 229,100 |
| 2025/05/15 | 137 | 137 | 135 | 135 | 137,100 |
| 2025/05/14 | 138 | 139 | 137 | 137 | 184,600 |
| 2025/05/13 | 138 | 139 | 136 | 139 | 280,400 |
| 2025/05/12 | 135 | 138 | 135 | 137 | 320,700 |
| 2025/05/09 | 138 | 141 | 135 | 136 | 421,800 |
| 2025/05/08 | 137 | 137 | 134 | 134 | 250,600 |
| 2025/05/07 | 134 | 137 | 133 | 137 | 241,500 |
| 2025/05/02 | 136 | 137 | 133 | 134 | 225,200 |
| 2025/05/01 | 134 | 135 | 132 | 133 | 248,000 |
| 2025/04/30 | 134 | 136 | 132 | 134 | 293,000 |
| 2025/04/28 | 137 | 139 | 134 | 135 | 563,100 |
| 2025/04/25 | 149 | 150 | 136 | 136 | 3,606,300 |
| 2025/04/24 | 135 | 179 | 134 | 149 | 15,368,900 |
| 2025/04/23 | 134 | 136 | 131 | 132 | 328,700 |
| 2025/04/22 | 131 | 133 | 130 | 131 | 156,600 |
| 2025/04/21 | 132 | 135 | 131 | 132 | 155,300 |
| 2025/04/18 | 131 | 134 | 131 | 132 | 213,500 |
| 2025/04/17 | 132 | 135 | 130 | 131 | 420,700 |
| 2025/04/16 | 132 | 133 | 129 | 131 | 250,200 |
| 2025/04/15 | 133 | 139 | 128 | 132 | 1,158,100 |
| 2025/04/14 | 133 | 144 | 128 | 131 | 952,700 |
| 2025/04/11 | 126 | 147 | 120 | 132 | 1,225,100 |
| 2025/04/10 | 128 | 141 | 124 | 129 | 1,597,300 |
| 2025/04/09 | 122 | 123 | 115 | 118 | 408,900 |
| 2025/04/08 | 120 | 128 | 117 | 125 | 405,300 |
| 2025/04/07 | 113 | 118 | 110 | 110 | 998,000 |
| 2025/04/04 | 127 | 131 | 120 | 126 | 577,400 |
| 2025/04/03 | 133 | 137 | 131 | 132 | 424,400 |
| 2025/04/02 | 143 | 143 | 139 | 140 | 208,000 |
| 2025/04/01 | 145 | 146 | 140 | 141 | 195,300 |
| 2025/03/31 | 145 | 146 | 141 | 141 | 387,700 |
| 2025/03/28 | 148 | 151 | 146 | 149 | 388,000 |
| 2025/03/27 | 151 | 162 | 148 | 151 | 926,200 |
| 2025/03/26 | 161 | 162 | 151 | 152 | 1,176,100 |
| 2025/03/25 | 142 | 189 | 142 | 162 | 7,297,700 |
| 2025/03/24 | 144 | 147 | 141 | 141 | 278,800 |
| 2025/03/21 | 143 | 148 | 143 | 143 | 339,100 |
| 2025/03/19 | 143 | 145 | 142 | 144 | 190,700 |
| 2025/03/18 | 147 | 149 | 142 | 143 | 364,600 |
| 2025/03/17 | 145 | 149 | 144 | 146 | 449,000 |
| 2025/03/14 | 145 | 147 | 144 | 145 | 269,700 |
| 2025/03/13 | 146 | 149 | 145 | 148 | 388,700 |
| 2025/03/12 | 142 | 145 | 141 | 143 | 317,000 |
| 2025/03/11 | 137 | 142 | 135 | 142 | 570,100 |
| 2025/03/10 | 140 | 143 | 132 | 141 | 883,700 |
| 2025/03/07 | 150 | 152 | 143 | 144 | 945,500 |
| 2025/03/06 | 153 | 160 | 151 | 154 | 661,000 |
| 2025/03/05 | 154 | 159 | 148 | 152 | 923,600 |
| 2025/03/04 | 153 | 156 | 148 | 153 | 938,700 |
| 2025/03/03 | 173 | 183 | 156 | 158 | 5,086,700 |
| 2025/02/28 | 152 | 155 | 146 | 148 | 880,300 |
| 2025/02/27 | 163 | 163 | 154 | 155 | 918,300 |
| 2025/02/26 | 172 | 175 | 157 | 159 | 1,198,400 |
| 2025/02/25 | 176 | 179 | 172 | 174 | 844,400 |
| 2025/02/21 | 186 | 189 | 178 | 180 | 939,300 |
| 2025/02/20 | 194 | 199 | 188 | 189 | 828,000 |
| 2025/02/19 | 200 | 202 | 188 | 191 | 1,278,700 |
| 2025/02/18 | 194 | 204 | 193 | 199 | 1,312,800 |
| 2025/02/17 | 199 | 214 | 195 | 201 | 2,604,900 |
| 2025/02/14 | 194 | 209 | 190 | 194 | 3,310,500 |
| 2025/02/13 | 225 | 234 | 201 | 206 | 5,644,700 |
| 2025/02/12 | 239 | 257 | 217 | 226 | 16,149,400 |
| 2025/02/10 | 190 | 216 | 181 | 208 | 19,995,200 |
| 2025/02/07 | 178 | 193 | 164 | 166 | 7,490,500 |
| 2025/02/06 | 200 | 201 | 165 | 168 | 12,278,300 |
| 2025/02/05 | 172 | 207 | 172 | 207 | 17,624,700 |
| 2025/02/04 | 167 | 167 | 151 | 157 | 15,557,200 |
| 2025/02/03 | 118 | 120 | 114 | 117 | 398,400 |
| 2025/01/31 | 122 | 123 | 118 | 119 | 466,600 |
| 2025/01/30 | 125 | 130 | 121 | 122 | 664,800 |
| 2025/01/29 | 126 | 128 | 123 | 123 | 445,100 |
| 2025/01/28 | 126 | 133 | 125 | 126 | 861,800 |
| 2025/01/27 | 138 | 139 | 130 | 131 | 1,103,700 |
| 2025/01/24 | 135 | 145 | 131 | 138 | 2,851,600 |
| 2025/01/23 | 140 | 141 | 127 | 128 | 2,463,600 |
| 2025/01/22 | 145 | 154 | 135 | 138 | 9,310,800 |
| 2025/01/21 | 126 | 148 | 114 | 130 | 10,058,600 |
| 2025/01/20 | 113 | 151 | 106 | 134 | 22,389,800 |
| 2025/01/17 | 105 | 113 | 103 | 108 | 1,165,500 |
| 2025/01/16 | 102 | 105 | 101 | 105 | 330,100 |
| 2025/01/15 | 100 | 102 | 99 | 101 | 169,600 |
| 2025/01/14 | 101 | 102 | 99 | 100 | 123,700 |
| 2025/01/10 | 99 | 102 | 99 | 100 | 125,900 |
| 2025/01/09 | 101 | 101 | 99 | 99 | 136,100 |
| 2025/01/08 | 102 | 102 | 99 | 101 | 92,300 |
| 2025/01/07 | 101 | 103 | 99 | 103 | 182,000 |
| 2025/01/06 | 102 | 102 | 99 | 99 | 211,700 |
| 2024/12/30 | 100 | 103 | 99 | 101 | 241,800 |
| 2024/12/27 | 103 | 105 | 99 | 100 | 405,600 |
| 2024/12/26 | 101 | 102 | 99 | 101 | 566,300 |
| 2024/12/25 | 100 | 106 | 99 | 101 | 820,400 |
| 2024/12/24 | 103 | 103 | 97 | 99 | 570,000 |
| 2024/12/23 | 105 | 106 | 101 | 103 | 628,000 |
| 2024/12/20 | 110 | 110 | 105 | 105 | 309,000 |
| 2024/12/19 | 108 | 110 | 106 | 110 | 252,000 |
| 2024/12/18 | 112 | 112 | 105 | 110 | 739,100 |
| 2024/12/17 | 113 | 114 | 111 | 113 | 344,900 |
| 2024/12/16 | 117 | 118 | 112 | 113 | 412,600 |
| 2024/12/13 | 113 | 117 | 111 | 115 | 687,800 |
| 2024/12/12 | 114 | 117 | 111 | 112 | 1,000,800 |
| 2024/12/11 | 119 | 131 | 110 | 114 | 4,772,300 |
| 2024/12/10 | 110 | 122 | 109 | 115 | 3,911,500 |
| 2024/12/09 | 105 | 123 | 104 | 109 | 4,316,200 |
| 2024/12/06 | 105 | 105 | 103 | 103 | 319,700 |
| 2024/12/05 | 108 | 112 | 106 | 107 | 808,700 |
| 2024/12/04 | 108 | 108 | 105 | 105 | 207,200 |
| 2024/12/03 | 111 | 111 | 107 | 109 | 308,400 |
| 2024/12/02 | 112 | 115 | 110 | 112 | 317,600 |
| 2024/11/29 | 107 | 112 | 105 | 108 | 277,300 |
| 2024/11/28 | 110 | 116 | 108 | 108 | 1,003,900 |
| 2024/11/27 | 111 | 111 | 104 | 104 | 579,400 |
| 2024/11/26 | 117 | 117 | 110 | 113 | 555,000 |
| 2024/11/25 | 126 | 126 | 115 | 118 | 922,300 |
| 2024/11/22 | 129 | 131 | 120 | 125 | 2,198,600 |
| 2024/11/21 | 109 | 130 | 108 | 126 | 4,194,200 |
| 2024/11/20 | 111 | 113 | 107 | 107 | 527,900 |
| 2024/11/19 | 108 | 132 | 107 | 112 | 5,690,700 |
| 2024/11/18 | 101 | 111 | 98 | 109 | 1,280,200 |
| 2024/11/15 | 105 | 107 | 100 | 101 | 674,000 |
| 2024/11/14 | 110 | 119 | 104 | 105 | 2,552,700 |
| 2024/11/13 | 114 | 116 | 102 | 105 | 1,917,100 |
| 2024/11/12 | 105 | 141 | 103 | 115 | 14,041,900 |
| 2024/11/11 | 94 | 109 | 93 | 101 | 3,141,400 |
| 2024/11/08 | 94 | 94 | 92 | 93 | 64,800 |
| 2024/11/07 | 97 | 104 | 92 | 94 | 654,700 |
| 2024/11/06 | 93 | 95 | 92 | 95 | 88,700 |
| 2024/11/05 | 91 | 93 | 90 | 93 | 59,400 |
| 2024/11/01 | 91 | 93 | 90 | 92 | 78,400 |
| 2024/10/31 | 90 | 93 | 89 | 93 | 122,000 |
| 2024/10/30 | 90 | 90 | 89 | 90 | 44,100 |
| 2024/10/29 | 90 | 91 | 89 | 89 | 27,700 |
| 2024/10/28 | 85 | 93 | 85 | 89 | 171,300 |
| 2024/10/25 | 89 | 89 | 82 | 85 | 295,000 |
| 2024/10/24 | 90 | 91 | 90 | 90 | 29,400 |
| 2024/10/23 | 90 | 93 | 90 | 92 | 59,300 |
| 2024/10/22 | 95 | 96 | 88 | 90 | 194,200 |
| 2024/10/21 | 98 | 98 | 94 | 95 | 111,400 |
| 2024/10/18 | 98 | 98 | 96 | 98 | 40,200 |
| 2024/10/17 | 98 | 99 | 98 | 99 | 46,300 |
| 2024/10/16 | 99 | 100 | 98 | 99 | 42,100 |
| 2024/10/15 | 101 | 101 | 99 | 100 | 38,500 |
| 2024/10/11 | 100 | 101 | 99 | 101 | 37,000 |
| 2024/10/10 | 100 | 101 | 99 | 100 | 31,600 |
| 2024/10/09 | 100 | 100 | 99 | 99 | 36,000 |
| 2024/10/08 | 101 | 101 | 100 | 100 | 40,700 |
| 2024/10/07 | 102 | 102 | 100 | 102 | 41,600 |
| 2024/10/04 | 99 | 103 | 99 | 102 | 63,600 |
| 2024/10/03 | 100 | 101 | 100 | 100 | 38,700 |
| 2024/10/02 | 100 | 101 | 99 | 99 | 116,100 |
| 2024/10/01 | 100 | 104 | 100 | 102 | 87,600 |
| 2024/09/30 | 100 | 102 | 100 | 101 | 37,800 |
| 2024/09/27 | 102 | 104 | 102 | 103 | 37,900 |
| 2024/09/26 | 102 | 104 | 102 | 102 | 71,300 |
| 2024/09/25 | 103 | 104 | 102 | 102 | 32,400 |
| 2024/09/24 | 101 | 105 | 101 | 102 | 73,400 |
| 2024/09/20 | 100 | 102 | 100 | 100 | 58,700 |
| 2024/09/19 | 98 | 101 | 98 | 100 | 71,000 |
| 2024/09/18 | 98 | 99 | 97 | 99 | 14,500 |
| 2024/09/17 | 100 | 100 | 96 | 97 | 27,800 |
| 2024/09/13 | 100 | 101 | 99 | 100 | 21,500 |
| 2024/09/12 | 98 | 101 | 98 | 99 | 45,400 |
| 2024/09/11 | 101 | 101 | 96 | 97 | 49,800 |
| 2024/09/10 | 98 | 101 | 98 | 101 | 36,500 |
| 2024/09/09 | 97 | 98 | 94 | 97 | 127,000 |
| 2024/09/06 | 100 | 100 | 99 | 100 | 24,900 |
| 2024/09/05 | 99 | 101 | 98 | 100 | 60,400 |
| 2024/09/04 | 102 | 103 | 100 | 101 | 173,100 |
| 2024/09/03 | 104 | 106 | 103 | 104 | 89,600 |
| 2024/09/02 | 105 | 110 | 103 | 105 | 328,800 |
| 2024/08/30 | 103 | 106 | 103 | 104 | 98,100 |
| 2024/08/29 | 103 | 103 | 101 | 102 | 86,600 |
| 2024/08/28 | 105 | 105 | 102 | 104 | 97,500 |
| 2024/08/27 | 106 | 106 | 103 | 105 | 201,200 |
| 2024/08/26 | 109 | 109 | 105 | 106 | 166,000 |
| 2024/08/23 | 110 | 110 | 107 | 109 | 197,200 |
| 2024/08/22 | 107 | 111 | 104 | 108 | 635,800 |
| 2024/08/21 | 104 | 105 | 102 | 105 | 42,000 |
| 2024/08/20 | 102 | 107 | 101 | 104 | 105,000 |
| 2024/08/19 | 98 | 102 | 98 | 102 | 100,800 |