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 |
---|---|---|---|---|---|
2014/12/30 | 585 | 590 | 570 | 577 | 52,500 |
2014/12/29 | 556 | 593 | 545 | 593 | 142,600 |
2014/12/26 | 511 | 550 | 511 | 547 | 118,800 |
2014/12/25 | 540 | 559 | 496 | 498 | 168,000 |
2014/12/24 | 568 | 573 | 545 | 547 | 55,200 |
2014/12/22 | 549 | 575 | 539 | 569 | 65,600 |
2014/12/19 | 570 | 594 | 541 | 555 | 89,400 |
2014/12/18 | 580 | 587 | 565 | 568 | 43,800 |
2014/12/17 | 604 | 617 | 575 | 582 | 64,400 |
2014/12/16 | 561 | 621 | 538 | 610 | 161,500 |
2014/12/15 | 612 | 618 | 556 | 571 | 171,600 |
2014/12/12 | 640 | 679 | 620 | 632 | 196,800 |
2014/12/11 | 651 | 721 | 606 | 660 | 755,500 |
2014/12/10 | 583 | 628 | 555 | 621 | 274,100 |
2014/12/09 | 552 | 573 | 502 | 573 | 207,500 |
2014/12/08 | 485 | 555 | 480 | 543 | 282,300 |
2014/12/05 | 469 | 475 | 454 | 475 | 51,000 |
2014/12/04 | 493 | 498 | 464 | 475 | 82,300 |
2014/12/03 | 515 | 517 | 492 | 493 | 93,900 |
2014/12/02 | 505 | 516 | 501 | 515 | 55,400 |
2014/12/01 | 510 | 512 | 501 | 506 | 42,600 |
2014/11/28 | 510 | 520 | 501 | 505 | 70,500 |
2014/11/27 | 523 | 523 | 511 | 513 | 39,200 |
2014/11/26 | 518 | 530 | 505 | 519 | 82,200 |
2014/11/25 | 516 | 544 | 506 | 513 | 189,500 |
2014/11/21 | 485 | 494 | 470 | 490 | 52,500 |
2014/11/20 | 499 | 499 | 480 | 484 | 49,900 |
2014/11/19 | 473 | 490 | 465 | 485 | 66,000 |
2014/11/18 | 460 | 470 | 457 | 465 | 37,700 |
2014/11/17 | 463 | 478 | 460 | 461 | 109,200 |
2014/11/14 | 465 | 480 | 455 | 463 | 65,000 |
2014/11/13 | 497 | 497 | 463 | 468 | 93,600 |
2014/11/12 | 515 | 530 | 498 | 498 | 127,800 |
2014/11/11 | 473 | 521 | 471 | 518 | 239,200 |
2014/11/10 | 448 | 513 | 446 | 481 | 170,300 |
2014/11/07 | 447 | 455 | 440 | 444 | 75,500 |
2014/11/06 | 452 | 488 | 442 | 453 | 141,200 |
2014/11/05 | 420 | 455 | 420 | 441 | 80,200 |
2014/11/04 | 420 | 446 | 410 | 420 | 118,700 |
2014/10/31 | 391 | 409 | 390 | 401 | 100,300 |
2014/10/30 | 419 | 425 | 387 | 398 | 113,400 |
2014/10/29 | 416 | 424 | 415 | 419 | 33,600 |
2014/10/28 | 423 | 425 | 414 | 417 | 27,400 |
2014/10/27 | 412 | 420 | 410 | 420 | 63,600 |
2014/10/24 | 434 | 442 | 414 | 415 | 61,400 |
2014/10/23 | 425 | 433 | 417 | 429 | 47,100 |
2014/10/22 | 411 | 430 | 411 | 430 | 72,400 |
2014/10/21 | 428 | 435 | 405 | 407 | 137,600 |
2014/10/20 | 420 | 444 | 420 | 444 | 105,600 |
2014/10/17 | 415 | 422 | 399 | 404 | 143,900 |
2014/10/16 | 410 | 432 | 393 | 399 | 208,000 |
2014/10/15 | 413 | 422 | 383 | 409 | 770,000 |
2014/10/14 | 445 | 445 | 445 | 445 | 19,400 |
2014/10/10 | 537 | 557 | 537 | 545 | 73,400 |
2014/10/09 | 606 | 613 | 551 | 557 | 143,400 |
2014/10/08 | 599 | 610 | 590 | 605 | 96,300 |
2014/10/07 | 659 | 660 | 615 | 615 | 151,700 |
2014/10/06 | 660 | 685 | 658 | 659 | 47,200 |
2014/10/03 | 623 | 650 | 623 | 642 | 40,700 |
2014/10/02 | 639 | 652 | 616 | 630 | 131,200 |
2014/10/01 | 678 | 691 | 665 | 669 | 41,100 |
2014/09/30 | 692 | 699 | 671 | 678 | 62,700 |
2014/09/29 | 697 | 704 | 687 | 692 | 53,400 |
2014/09/26 | 701 | 703 | 692 | 696 | 31,100 |
2014/09/25 | 699 | 713 | 699 | 701 | 40,200 |
2014/09/24 | 703 | 704 | 696 | 696 | 28,100 |
2014/09/22 | 703 | 714 | 698 | 698 | 36,600 |
2014/09/19 | 702 | 715 | 694 | 708 | 55,400 |
2014/09/18 | 697 | 722 | 695 | 708 | 73,400 |
2014/09/17 | 704 | 705 | 682 | 694 | 56,000 |
2014/09/16 | 707 | 710 | 696 | 698 | 31,100 |
2014/09/12 | 702 | 735 | 701 | 707 | 78,000 |
2014/09/11 | 690 | 712 | 688 | 712 | 31,700 |
2014/09/10 | 689 | 700 | 684 | 686 | 23,900 |
2014/09/09 | 705 | 718 | 694 | 699 | 16,400 |
2014/09/08 | 690 | 710 | 678 | 705 | 49,300 |
2014/09/05 | 703 | 707 | 684 | 695 | 79,900 |
2014/09/04 | 715 | 720 | 701 | 701 | 49,200 |
2014/09/03 | 723 | 734 | 716 | 720 | 43,400 |
2014/09/02 | 741 | 748 | 721 | 722 | 56,600 |
2014/09/01 | 738 | 757 | 724 | 730 | 107,700 |
2014/08/29 | 711 | 833 | 694 | 723 | 399,400 |
2014/08/28 | 701 | 738 | 701 | 707 | 106,200 |
2014/08/27 | 707 | 717 | 702 | 703 | 38,500 |
2014/08/26 | 720 | 737 | 702 | 710 | 59,400 |
2014/08/25 | 686 | 751 | 685 | 713 | 312,100 |
2014/08/22 | 686 | 692 | 675 | 683 | 53,100 |
2014/08/21 | 702 | 710 | 687 | 687 | 39,800 |
2014/08/20 | 713 | 713 | 696 | 704 | 42,700 |
2014/08/19 | 741 | 773 | 698 | 713 | 113,400 |
2014/08/18 | 677 | 774 | 675 | 731 | 246,500 |
2014/08/15 | 656 | 685 | 650 | 674 | 34,200 |
2014/08/14 | 661 | 672 | 652 | 666 | 44,000 |
2014/08/13 | 688 | 688 | 671 | 674 | 11,300 |
2014/08/12 | 697 | 698 | 681 | 681 | 17,900 |
2014/08/11 | 680 | 700 | 670 | 681 | 29,700 |
2014/08/08 | 692 | 700 | 635 | 670 | 104,700 |
2014/08/07 | 720 | 739 | 696 | 698 | 92,700 |
2014/08/06 | 722 | 730 | 715 | 715 | 34,500 |
2014/08/05 | 731 | 737 | 712 | 721 | 41,400 |
2014/08/04 | 710 | 747 | 710 | 746 | 57,800 |
2014/08/01 | 740 | 741 | 721 | 724 | 57,500 |
2014/07/31 | 743 | 758 | 736 | 738 | 73,400 |
2014/07/30 | 766 | 771 | 736 | 736 | 118,000 |
2014/07/29 | 820 | 820 | 755 | 775 | 100,100 |
2014/07/28 | 795 | 845 | 752 | 815 | 140,300 |
2014/07/25 | 751 | 800 | 751 | 782 | 135,500 |
2014/07/24 | 750 | 757 | 726 | 737 | 52,900 |
2014/07/23 | 719 | 785 | 705 | 760 | 153,300 |
2014/07/22 | 706 | 728 | 704 | 710 | 42,400 |
2014/07/18 | 710 | 725 | 702 | 706 | 56,600 |
2014/07/17 | 741 | 756 | 726 | 730 | 58,100 |
2014/07/16 | 740 | 757 | 729 | 748 | 129,100 |
2014/07/15 | 750 | 837 | 737 | 802 | 194,300 |
2014/07/14 | 783 | 783 | 729 | 736 | 88,900 |
2014/07/11 | 758 | 794 | 752 | 752 | 95,700 |
2014/07/10 | 830 | 835 | 770 | 782 | 63,000 |
2014/07/09 | 844 | 850 | 825 | 838 | 45,800 |
2014/07/08 | 868 | 874 | 841 | 855 | 44,200 |
2014/07/07 | 871 | 893 | 851 | 867 | 85,300 |
2014/07/04 | 883 | 902 | 869 | 871 | 110,000 |
2014/07/03 | 903 | 953 | 900 | 911 | 176,800 |
2014/07/02 | 904 | 915 | 873 | 883 | 192,800 |
2014/07/01 | 840 | 910 | 836 | 882 | 157,900 |
2014/06/30 | 832 | 845 | 813 | 835 | 46,300 |
2014/06/27 | 860 | 878 | 808 | 849 | 104,400 |
2014/06/26 | 900 | 908 | 829 | 890 | 145,100 |
2014/06/25 | 900 | 942 | 865 | 890 | 174,900 |
2014/06/24 | 850 | 910 | 825 | 900 | 180,500 |
2014/06/23 | 844 | 895 | 820 | 849 | 172,000 |
2014/06/20 | 902 | 930 | 828 | 850 | 266,800 |
2014/06/19 | 976 | 1,030 | 900 | 900 | 257,600 |
2014/06/18 | 932 | 970 | 873 | 968 | 326,000 |
2014/06/17 | 1,010 | 1,120 | 904 | 943 | 796,400 |
2014/06/16 | 928 | 1,021 | 896 | 970 | 632,600 |
2014/06/13 | 733 | 913 | 730 | 913 | 613,600 |
2014/06/12 | 690 | 780 | 664 | 763 | 323,200 |
2014/06/11 | 716 | 727 | 686 | 700 | 180,800 |
2014/06/10 | 710 | 757 | 681 | 717 | 581,500 |
2014/06/09 | 635 | 695 | 613 | 695 | 415,200 |
2014/06/06 | 575 | 595 | 565 | 595 | 78,300 |
2014/06/05 | 546 | 635 | 545 | 587 | 273,900 |
2014/06/04 | 555 | 559 | 540 | 546 | 96,900 |
2014/06/03 | 560 | 571 | 545 | 545 | 84,700 |
2014/06/02 | 555 | 560 | 545 | 555 | 56,100 |
2014/05/30 | 560 | 568 | 540 | 541 | 115,300 |
2014/05/29 | 550 | 553 | 535 | 540 | 42,500 |
2014/05/28 | 541 | 559 | 535 | 547 | 45,800 |
2014/05/27 | 579 | 582 | 535 | 535 | 67,600 |
2014/05/26 | 540 | 562 | 539 | 562 | 56,100 |
2014/05/23 | 531 | 563 | 530 | 541 | 61,100 |
2014/05/22 | 519 | 539 | 517 | 527 | 47,700 |
2014/05/21 | 527 | 527 | 505 | 516 | 24,400 |
2014/05/20 | 526 | 530 | 515 | 527 | 31,400 |
2014/05/19 | 580 | 584 | 516 | 516 | 109,100 |
2014/05/16 | 590 | 599 | 573 | 585 | 31,900 |
2014/05/15 | 580 | 593 | 566 | 580 | 29,700 |
2014/05/14 | 570 | 590 | 568 | 571 | 38,500 |
2014/05/13 | 560 | 580 | 555 | 567 | 67,200 |
2014/05/12 | 624 | 624 | 558 | 580 | 103,000 |
2014/05/09 | 618 | 625 | 612 | 624 | 53,600 |
2014/05/08 | 630 | 643 | 614 | 617 | 107,000 |
2014/05/07 | 655 | 664 | 615 | 626 | 183,000 |
2014/05/02 | 642 | 650 | 625 | 625 | 110,100 |
2014/05/01 | 666 | 680 | 641 | 652 | 157,600 |
2014/04/30 | 669 | 770 | 638 | 694 | 266,400 |
2014/04/28 | 686 | 696 | 658 | 670 | 78,600 |
2014/04/25 | 697 | 713 | 696 | 703 | 33,000 |
2014/04/24 | 702 | 725 | 692 | 702 | 43,300 |
2014/04/23 | 715 | 719 | 688 | 716 | 31,400 |
2014/04/22 | 723 | 724 | 697 | 699 | 54,500 |
2014/04/21 | 725 | 765 | 714 | 736 | 63,200 |
2014/04/18 | 715 | 729 | 703 | 715 | 50,900 |
2014/04/17 | 736 | 738 | 710 | 728 | 36,200 |
2014/04/16 | 749 | 762 | 722 | 722 | 34,800 |
2014/04/15 | 705 | 773 | 705 | 764 | 174,600 |
2014/04/14 | 921 | 940 | 796 | 830 | 114,300 |
2014/04/11 | 815 | 927 | 795 | 914 | 138,100 |
2014/04/10 | 800 | 840 | 780 | 830 | 41,600 |
2014/04/09 | 779 | 802 | 775 | 775 | 8,700 |
2014/04/08 | 765 | 804 | 762 | 794 | 26,000 |
2014/04/07 | 760 | 782 | 760 | 771 | 9,900 |
2014/04/04 | 777 | 792 | 763 | 773 | 9,700 |
2014/04/03 | 793 | 800 | 776 | 776 | 10,400 |
2014/04/02 | 805 | 806 | 791 | 799 | 9,400 |
2014/04/01 | 777 | 809 | 777 | 805 | 20,500 |
2014/03/31 | 751 | 790 | 751 | 773 | 11,900 |
2014/03/28 | 744 | 754 | 732 | 751 | 10,400 |
2014/03/27 | 764 | 764 | 699 | 725 | 22,800 |
2014/03/26 | 770 | 772 | 750 | 765 | 6,400 |
2014/03/25 | 798 | 798 | 767 | 773 | 7,000 |
2014/03/24 | 760 | 795 | 750 | 789 | 8,000 |
2014/03/20 | 783 | 799 | 755 | 767 | 14,300 |
2014/03/19 | 799 | 811 | 783 | 793 | 6,000 |
2014/03/18 | 764 | 804 | 764 | 799 | 5,900 |
2014/03/17 | 773 | 790 | 760 | 763 | 11,800 |
2014/03/14 | 809 | 809 | 760 | 763 | 23,700 |
2014/03/13 | 803 | 813 | 783 | 810 | 7,200 |
2014/03/12 | 820 | 820 | 778 | 803 | 14,100 |
2014/03/11 | 839 | 839 | 812 | 821 | 9,300 |
2014/03/10 | 860 | 873 | 820 | 828 | 24,900 |
2014/03/07 | 859 | 870 | 842 | 860 | 13,700 |
2014/03/06 | 806 | 860 | 806 | 859 | 35,300 |
2014/03/05 | 800 | 827 | 790 | 804 | 28,200 |
2014/03/04 | 767 | 788 | 730 | 788 | 19,500 |
2014/03/03 | 760 | 790 | 720 | 776 | 40,800 |
2014/02/28 | 784 | 784 | 735 | 767 | 17,800 |
2014/02/27 | 789 | 790 | 757 | 772 | 23,300 |
2014/02/26 | 795 | 810 | 768 | 789 | 16,100 |
2014/02/25 | 806 | 815 | 790 | 810 | 23,100 |
2014/02/24 | 790 | 815 | 790 | 800 | 20,600 |
2014/02/21 | 801 | 815 | 783 | 785 | 30,000 |
2014/02/20 | 835 | 840 | 732 | 781 | 93,300 |
2014/02/19 | 875 | 875 | 830 | 850 | 25,700 |
2014/02/18 | 835 | 885 | 835 | 885 | 31,300 |
2014/02/17 | 800 | 824 | 773 | 810 | 29,800 |
2014/02/14 | 834 | 836 | 781 | 795 | 25,900 |
2014/02/13 | 886 | 899 | 830 | 850 | 31,000 |
2014/02/12 | 888 | 905 | 850 | 890 | 24,600 |
2014/02/10 | 850 | 855 | 822 | 850 | 32,600 |
2014/02/07 | 851 | 867 | 797 | 840 | 21,700 |
2014/02/06 | 799 | 860 | 791 | 823 | 21,200 |
2014/02/05 | 895 | 895 | 802 | 814 | 45,300 |
2014/02/04 | 830 | 885 | 777 | 850 | 86,800 |
2014/02/03 | 911 | 935 | 900 | 920 | 41,300 |
2014/01/31 | 926 | 989 | 910 | 968 | 89,200 |
2014/01/30 | 948 | 948 | 890 | 928 | 62,500 |
2014/01/29 | 1,074 | 1,074 | 944 | 960 | 136,300 |
2014/01/28 | 1,051 | 1,236 | 960 | 984 | 360,700 |
2014/01/27 | 856 | 1,021 | 833 | 1,021 | 330,300 |
2014/01/24 | 719 | 871 | 710 | 871 | 590,100 |
2014/01/23 | 745 | 751 | 709 | 721 | 113,300 |
2014/01/22 | 715 | 730 | 710 | 715 | 120,700 |
2014/01/21 | 760 | 760 | 681 | 690 | 197,400 |
2014/01/20 | 655 | 689 | 654 | 680 | 25,500 |
2014/01/17 | 628 | 661 | 625 | 659 | 12,200 |
2014/01/16 | 626 | 646 | 626 | 629 | 25,600 |
2014/01/15 | 650 | 657 | 620 | 620 | 30,400 |
2014/01/14 | 677 | 677 | 612 | 650 | 39,100 |
2014/01/10 | 696 | 696 | 675 | 694 | 15,500 |
2014/01/09 | 699 | 700 | 665 | 696 | 26,000 |
2014/01/08 | 667 | 698 | 667 | 697 | 28,900 |
2014/01/07 | 655 | 730 | 645 | 677 | 84,300 |
2014/01/06 | 654 | 665 | 638 | 645 | 85,400 |