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
2012/12/28 21,000 21,070 20,800 20,990 79
2012/12/27 21,000 21,000 20,500 21,000 84
2012/12/26 21,890 21,890 19,990 20,790 82
2012/12/25 20,740 21,790 20,740 21,790 346
2012/12/21 19,730 20,240 19,610 20,240 37
2012/12/20 20,850 20,850 19,510 19,820 130
2012/12/19 21,240 21,800 20,450 20,540 170
2012/12/18 23,100 23,600 21,000 21,900 241
2012/12/17 22,000 23,600 21,350 22,900 499
2012/12/14 20,000 20,900 20,000 20,800 50
2012/12/13 19,600 20,500 19,450 20,000 109
2012/12/12 19,350 19,390 19,350 19,390 15
2012/12/11 19,300 19,800 19,190 19,350 40
2012/12/10 18,560 19,300 18,550 19,290 50
2012/12/07 19,070 19,410 19,060 19,350 49
2012/12/06 18,970 19,490 18,970 19,060 11
2012/12/05 18,920 19,700 18,920 19,700 7
2012/12/04 18,640 19,640 18,640 19,000 48
2012/12/03 18,800 18,850 18,640 18,640 58
2012/11/30 18,550 18,940 18,200 18,940 65
2012/11/29 18,950 18,950 18,600 18,600 43
2012/11/28 18,970 19,000 18,520 19,000 21
2012/11/27 19,500 19,500 19,000 19,000 16
2012/11/26 18,700 19,200 18,630 19,200 53
2012/11/22 18,990 19,000 18,550 18,570 21
2012/11/21 18,510 19,000 18,510 19,000 18
2012/11/20 18,650 18,800 18,500 18,800 47
2012/11/19 19,020 19,100 18,160 18,560 59
2012/11/16 19,000 19,350 18,620 18,620 11
2012/11/15 18,600 18,700 18,290 18,700 54
2012/11/14 19,300 19,300 18,500 19,000 65
2012/11/13 18,930 19,300 18,300 18,700 55
2012/11/12 18,650 19,300 18,650 19,300 52
2012/11/09 18,650 19,500 18,100 19,000 101
2012/11/08 19,300 19,500 17,600 19,400 182
2012/11/07 19,600 19,600 19,300 19,350 24
2012/11/06 19,600 19,740 19,300 19,740 88
2012/11/05 19,600 20,670 19,600 19,600 168
2012/11/02 19,800 20,000 19,560 19,560 24
2012/11/01 19,560 19,800 19,560 19,800 38
2012/10/31 19,810 19,850 19,500 19,500 110
2012/10/30 20,000 20,200 19,800 19,850 60
2012/10/29 20,500 20,500 19,960 19,960 72
2012/10/26 20,100 20,690 20,100 20,110 57
2012/10/25 20,200 20,390 20,010 20,100 41
2012/10/24 20,690 20,690 20,000 20,400 11
2012/10/23 20,000 20,800 19,500 20,800 101
2012/10/22 20,200 20,200 19,660 19,730 80
2012/10/19 19,300 20,540 19,290 20,400 49
2012/10/18 19,130 19,800 19,120 19,800 55
2012/10/17 19,100 19,490 19,000 19,490 197
2012/10/16 19,600 19,900 19,120 19,120 154
2012/10/15 19,900 19,990 19,300 19,750 139
2012/10/12 21,930 21,930 18,900 19,600 792
2012/10/11 22,100 22,600 21,800 22,100 121
2012/10/10 22,980 22,980 22,050 22,300 185
2012/10/09 23,000 23,600 22,000 22,650 609
2012/10/05 22,500 23,480 21,800 22,010 370
2012/10/04 22,000 22,000 20,710 21,530 269
2012/10/03 22,460 22,850 21,000 21,600 417
2012/10/02 25,000 26,500 22,100 22,360 2,081
2012/10/01 20,280 25,000 20,280 24,000 2,698
2012/09/28 20,610 20,760 19,650 20,000 281
2012/09/27 22,700 23,600 20,060 20,990 686
2012/09/26 20,000 23,800 20,000 21,660 2,346
2012/09/25 20,660 20,660 19,350 19,800 79
2012/09/24 21,510 21,510 20,910 21,000 27
2012/09/21 22,160 22,160 21,010 21,510 42
2012/09/20 22,700 22,700 22,150 22,150 17
2012/09/19 22,100 22,700 22,100 22,700 19
2012/09/18 23,510 24,510 21,500 22,100 294
2012/09/14 22,360 23,010 22,360 23,010 19
2012/09/13 22,310 22,550 22,310 22,510 22
2012/09/12 22,500 22,550 22,500 22,550 6
2012/09/11 22,500 22,520 22,210 22,520 9
2012/09/10 22,300 22,500 22,300 22,500 4
2012/09/07 22,310 22,310 22,310 22,310 2
2012/09/06 22,600 22,600 22,600 22,600 1
2012/09/05 23,000 23,000 22,000 22,000 25
2012/09/04 22,220 22,220 22,180 22,180 30
2012/09/03 22,190 22,300 22,190 22,200 16
2012/08/31 22,770 22,770 22,300 22,300 42
2012/08/30 22,500 22,750 22,500 22,750 8
2012/08/29 23,000 23,000 22,520 22,520 5
2012/08/28 22,900 22,990 22,850 22,900 11
2012/08/27 23,900 23,900 22,670 23,400 19
2012/08/24 22,990 23,990 22,620 22,990 17
2012/08/23 22,610 23,400 22,610 22,690 8
2012/08/22 23,050 23,050 23,050 23,050 8
2012/08/20 23,010 23,050 23,010 23,050 2
2012/08/17 23,800 23,800 22,780 23,790 14
2012/08/16 22,160 23,320 22,160 23,320 42
2012/08/15 23,450 23,700 22,900 23,000 10
2012/08/14 22,530 23,000 22,200 23,000 24
2012/08/13 22,510 22,510 22,510 22,510 1
2012/08/10 22,400 23,000 22,000 23,000 43
2012/08/09 22,620 22,660 22,400 22,420 35
2012/08/08 23,020 24,000 23,020 23,040 11
2012/08/07 23,140 23,140 22,830 23,020 11
2012/08/06 23,100 24,000 22,600 23,400 29
2012/08/03 22,510 25,000 22,400 22,600 60
2012/08/02 23,000 23,000 22,110 22,400 68
2012/08/01 23,500 23,800 22,010 22,500 73
2012/07/31 23,200 25,100 21,800 23,300 125
2012/07/30 22,610 22,610 21,610 21,800 42
2012/07/27 22,490 24,500 22,490 23,100 42
2012/07/26 23,500 23,500 21,660 22,500 137
2012/07/25 24,500 24,500 21,600 21,660 65
2012/07/24 24,700 24,700 24,000 24,000 42
2012/07/23 25,100 25,100 24,110 24,700 127
2012/07/20 25,570 25,600 24,010 24,100 189
2012/07/19 24,760 25,900 24,600 25,070 848
2012/07/18 32,000 37,800 27,540 29,260 1,015
2012/07/17 32,150 32,150 30,050 30,800 43
2012/07/13 33,050 33,050 31,650 31,900 63
2012/07/12 32,600 38,000 32,600 33,300 131
2012/07/11 33,000 33,450 32,600 32,600 70
2012/07/10 33,600 35,350 33,600 34,000 58
2012/07/09 35,100 35,500 34,800 35,500 30
2012/07/06 35,200 36,050 34,250 34,750 170
2012/07/05 38,400 38,400 35,350 36,050 175
2012/07/04 41,000 41,000 37,850 38,400 586
2012/07/03 35,800 42,350 35,800 42,350 856
2012/07/02 37,100 37,100 34,400 35,350 260
2012/06/29 36,950 39,000 36,000 37,200 196
2012/06/28 40,000 41,000 37,000 37,600 411
2012/06/27 40,200 44,400 37,500 40,700 408
2012/06/26 45,500 48,300 40,650 41,500 566
2012/06/25 58,000 61,000 45,750 50,000 1,313
2012/06/22 46,400 52,000 46,000 52,000 384
2012/06/21 45,000 45,000 44,000 45,000 530
2012/06/20 38,000 38,000 38,000 38,000 52
2012/06/19 27,000 31,000 27,000 31,000 25
2012/06/18 25,700 26,000 25,700 26,000 4
2012/06/15 25,000 25,700 25,000 25,700 4
2012/06/13 24,400 24,400 24,200 24,200 3
2012/06/11 25,200 25,200 23,500 23,500 2
2012/06/08 22,450 25,200 22,450 25,200 6
2012/06/07 22,330 22,330 22,330 22,330 1
2012/06/06 22,150 22,150 22,150 22,150 2
2012/06/04 22,600 22,900 22,100 22,900 8
2012/06/01 23,620 23,630 23,600 23,600 8
2012/05/31 23,600 24,630 23,600 23,710 6
2012/05/30 24,500 27,600 23,200 23,600 54
2012/05/29 22,600 22,600 22,600 22,600 3
2012/05/28 24,600 24,600 24,600 24,600 1
2012/05/25 24,600 24,600 23,600 23,600 5
2012/05/24 24,600 24,600 24,600 24,600 2
2012/05/23 24,990 25,000 24,990 25,000 3
2012/05/22 23,000 24,000 23,000 24,000 7
2012/05/18 22,950 22,950 22,940 22,940 2
2012/05/17 23,010 23,500 23,010 23,500 4
2012/05/16 24,280 24,280 22,900 24,000 5
2012/05/15 26,390 26,390 22,900 23,800 9
2012/05/14 26,870 26,870 26,700 26,700 2
2012/05/11 24,500 24,500 24,500 24,500 3
2012/05/09 24,420 24,420 24,110 24,110 22
2012/05/08 24,270 24,600 24,270 24,600 5
2012/05/07 24,260 24,410 24,260 24,410 4
2012/05/02 25,200 28,730 24,570 24,760 67
2012/05/01 24,100 24,200 24,100 24,200 8
2012/04/27 26,020 26,020 24,800 24,800 22
2012/04/25 27,210 27,210 27,210 27,210 4
2012/04/23 27,240 27,240 27,240 27,240 1
2012/04/19 27,700 27,700 27,700 27,700 1
2012/04/18 25,760 26,760 25,760 26,750 5
2012/04/17 25,720 26,000 25,720 25,720 16
2012/04/16 25,600 26,100 25,600 26,080 11
2012/04/13 27,090 27,100 27,090 27,100 6
2012/04/12 27,050 27,050 26,510 26,510 9
2012/04/11 27,800 29,000 26,500 27,490 41
2012/04/10 28,800 28,800 28,800 28,800 2
2012/04/09 27,850 28,800 27,300 28,800 16
2012/04/06 27,940 27,940 27,940 27,940 4
2012/04/05 28,990 29,350 28,990 29,350 13
2012/04/04 28,950 29,080 27,950 29,080 31
2012/04/03 28,800 29,030 27,960 29,030 10
2012/04/02 28,800 29,080 28,800 29,080 5
2012/03/30 28,800 28,800 28,700 28,800 15
2012/03/29 27,450 27,600 27,450 27,600 17
2012/03/28 26,780 26,780 26,500 26,500 2
2012/03/27 27,610 27,610 26,840 26,840 12
2012/03/26 26,830 27,610 26,830 27,610 9
2012/03/23 28,270 28,800 27,610 27,610 21
2012/03/22 27,690 27,690 26,800 26,880 8
2012/03/21 27,280 27,280 26,360 26,500 29
2012/03/19 27,330 28,400 27,330 28,000 9
2012/03/16 29,000 29,000 27,550 28,490 73
2012/03/15 31,050 31,700 29,000 29,000 205
2012/03/14 34,600 36,500 32,050 34,500 69
2012/03/13 33,500 34,500 29,500 34,500 191
2012/03/12 26,120 31,150 26,120 29,500 91
2012/03/09 26,700 26,700 26,120 26,120 9
2012/03/08 25,550 25,550 25,550 25,550 2
2012/03/07 26,700 26,700 26,500 26,500 4
2012/03/06 25,350 25,660 25,350 25,660 2
2012/03/05 25,990 25,990 25,120 25,120 16
2012/03/02 26,050 26,050 26,000 26,000 4
2012/03/01 26,300 27,000 26,100 26,100 7
2012/02/29 27,000 27,520 27,000 27,520 5
2012/02/28 27,000 27,000 25,820 26,500 29
2012/02/27 27,000 27,900 27,000 27,900 25
2012/02/24 25,750 27,000 25,750 27,000 25
2012/02/23 24,600 25,500 24,600 25,500 34
2012/02/22 25,550 25,550 25,500 25,550 10
2012/02/21 25,400 25,600 25,050 25,050 17
2012/02/20 25,850 25,850 25,200 25,300 21
2012/02/17 25,850 25,850 25,850 25,850 5
2012/02/16 27,340 27,790 26,100 26,100 12
2012/02/15 25,400 26,850 25,400 26,850 43
2012/02/14 25,000 25,000 25,000 25,000 2
2012/02/13 24,770 24,780 24,770 24,780 3
2012/02/10 24,440 24,730 24,230 24,290 29
2012/02/09 25,100 25,100 25,000 25,000 13
2012/02/08 25,500 26,190 25,300 25,400 26
2012/02/07 25,800 25,800 25,800 25,800 1
2012/02/06 25,000 25,800 25,000 25,800 7
2012/02/03 24,500 24,500 24,500 24,500 5
2012/02/02 24,700 24,700 24,230 24,340 33
2012/02/01 25,120 25,120 24,700 24,700 8
2012/01/31 25,900 25,900 25,120 25,120 16
2012/01/30 25,550 25,550 24,750 25,400 9
2012/01/27 24,700 25,030 24,700 24,750 17
2012/01/25 26,190 26,190 26,190 26,190 5
2012/01/24 25,800 26,000 25,800 26,000 2
2012/01/23 25,300 25,300 25,300 25,300 2
2012/01/20 25,050 25,200 24,300 25,200 16
2012/01/19 25,800 25,800 24,860 25,800 13
2012/01/18 25,300 25,300 24,800 24,800 2
2012/01/17 26,190 26,190 26,010 26,010 2
2012/01/16 26,390 26,890 26,010 26,010 6
2012/01/13 26,390 26,640 25,510 26,390 20
2012/01/12 25,800 27,900 25,800 27,890 21
2012/01/11 25,800 25,800 24,510 25,600 12
2012/01/10 25,800 25,800 25,800 25,800 3
2012/01/06 25,100 25,100 24,210 24,800 17
2012/01/04 25,100 25,100 25,100 25,100 1

このページの先頭へ