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
2015/12/30 932 940 919 931 222,000
2015/12/29 930 943 907 940 266,600
2015/12/28 890 950 872 938 624,100
2015/12/25 865 878 841 878 298,600
2015/12/24 855 865 812 844 384,800
2015/12/22 774 840 764 795 283,900
2015/12/21 785 785 751 764 190,000
2015/12/18 810 834 807 810 118,100
2015/12/17 813 830 806 820 162,800
2015/12/16 851 858 819 820 85,200
2015/12/15 850 897 823 830 232,300
2015/12/14 815 850 810 850 114,600
2015/12/11 833 857 826 848 105,900
2015/12/10 809 853 801 836 169,000
2015/12/09 854 858 818 824 226,700
2015/12/08 887 890 850 875 168,000
2015/12/07 880 911 870 890 276,700
2015/12/04 880 894 857 861 442,500
2015/12/03 886 1,020 870 922 2,467,800
2015/12/02 860 889 843 885 276,300
2015/12/01 835 870 832 860 327,300
2015/11/30 825 835 810 835 119,700
2015/11/27 821 835 806 825 186,600
2015/11/26 828 847 800 817 480,500
2015/11/25 812 829 789 803 269,900
2015/11/24 756 820 755 819 537,600
2015/11/20 720 770 714 752 192,500
2015/11/19 752 760 720 727 90,700
2015/11/18 770 777 736 754 151,500
2015/11/17 774 792 710 755 291,200
2015/11/16 728 775 710 766 277,500
2015/11/13 685 742 677 730 223,800
2015/11/12 729 729 680 695 65,700
2015/11/11 716 733 708 714 135,600
2015/11/10 678 699 669 698 36,800
2015/11/09 660 693 660 684 54,900
2015/11/06 622 653 622 653 25,700
2015/11/05 653 653 618 642 48,500
2015/11/04 666 680 655 655 24,300
2015/11/02 656 688 656 669 29,100
2015/10/30 693 693 655 676 57,300
2015/10/29 700 708 675 685 68,200
2015/10/28 713 735 698 698 58,300
2015/10/27 717 738 704 718 115,600
2015/10/26 700 747 696 724 208,700
2015/10/23 676 696 672 690 101,400
2015/10/22 668 672 650 666 55,700
2015/10/21 613 686 613 661 135,500
2015/10/20 639 640 610 619 36,200
2015/10/19 650 666 631 634 70,200
2015/10/16 610 644 610 634 72,900
2015/10/15 587 622 572 615 110,800
2015/10/14 650 650 609 617 98,400
2015/10/13 642 709 631 648 206,600
2015/10/09 610 649 610 628 95,400
2015/10/08 629 630 610 610 58,500
2015/10/07 595 649 592 640 170,300
2015/10/06 586 596 585 590 40,000
2015/10/05 597 597 574 583 57,700
2015/10/02 560 594 557 584 63,000
2015/10/01 566 575 554 565 33,800
2015/09/30 557 562 551 558 17,800
2015/09/29 573 573 543 547 50,000
2015/09/28 571 578 562 576 20,400
2015/09/25 549 569 548 568 52,300
2015/09/24 577 578 557 558 60,500
2015/09/18 624 628 577 584 333,100
2015/09/17 624 654 600 654 518,400
2015/09/16 586 588 553 554 39,200
2015/09/15 597 602 581 582 29,600
2015/09/14 622 625 587 602 67,900
2015/09/11 622 632 606 632 54,400
2015/09/10 590 620 587 620 23,300
2015/09/09 586 610 580 605 51,800
2015/09/08 587 602 574 574 27,300
2015/09/07 592 611 581 587 29,600
2015/09/04 625 625 600 602 53,000
2015/09/03 634 639 610 624 45,000
2015/09/02 604 639 603 617 45,200
2015/09/01 653 657 623 634 57,900
2015/08/31 661 674 653 659 71,200
2015/08/28 641 665 629 657 55,300
2015/08/27 648 649 608 621 106,700
2015/08/26 567 617 567 608 116,000
2015/08/25 529 627 512 560 148,000
2015/08/24 617 636 567 569 240,200
2015/08/21 665 695 656 667 86,200
2015/08/20 690 728 685 695 73,700
2015/08/19 694 715 685 692 114,200
2015/08/18 641 745 640 729 242,900
2015/08/17 680 680 648 648 126,100
2015/08/14 693 695 683 691 35,700
2015/08/13 700 703 681 683 56,700
2015/08/12 708 716 701 702 38,000
2015/08/11 701 720 700 718 39,400
2015/08/10 730 730 703 703 90,100
2015/08/07 752 760 737 738 55,400
2015/08/06 777 777 753 756 43,900
2015/08/05 763 776 762 763 21,500
2015/08/04 795 795 761 764 46,400
2015/08/03 798 800 783 789 49,000
2015/07/31 795 799 791 796 30,800
2015/07/30 794 803 785 795 37,000
2015/07/29 800 807 781 794 70,300
2015/07/28 756 820 755 793 135,900
2015/07/27 780 789 764 770 63,500
2015/07/24 771 798 765 790 47,200
2015/07/23 799 800 784 786 65,800
2015/07/22 800 805 794 800 68,100
2015/07/21 800 803 792 799 69,100
2015/07/17 801 808 781 791 79,200
2015/07/16 768 839 751 798 247,300
2015/07/15 714 750 710 732 378,000
2015/07/14 810 815 792 804 79,100
2015/07/13 788 805 783 803 47,900
2015/07/10 820 820 782 794 66,500
2015/07/09 776 835 667 824 205,400
2015/07/08 852 860 805 806 87,200
2015/07/07 845 859 830 854 50,300
2015/07/06 835 850 820 830 62,100
2015/07/03 868 868 841 846 46,900
2015/07/02 870 881 858 861 41,700
2015/07/01 861 872 861 861 63,200
2015/06/30 861 882 860 871 42,900
2015/06/29 872 895 871 875 134,900
2015/06/26 935 950 902 923 149,900
2015/06/25 900 953 895 953 269,100
2015/06/24 892 898 881 892 66,200
2015/06/23 865 885 860 872 82,600
2015/06/22 826 869 826 863 106,800
2015/06/19 788 833 787 823 90,400
2015/06/18 818 825 794 801 122,000
2015/06/17 858 860 813 818 165,000
2015/06/16 878 888 860 860 51,400
2015/06/15 887 889 879 879 44,900
2015/06/12 884 896 882 891 36,800
2015/06/11 899 899 881 886 49,500
2015/06/10 880 892 879 885 49,000
2015/06/09 900 903 880 880 88,200
2015/06/08 910 915 900 904 77,900
2015/06/05 913 918 905 917 54,500
2015/06/04 890 920 890 912 104,100
2015/06/03 925 933 891 900 260,800
2015/06/02 985 986 934 950 174,500
2015/06/01 1,007 1,007 986 995 76,900
2015/05/29 976 1,009 970 999 144,400
2015/05/28 977 992 954 980 229,600
2015/05/27 944 952 920 947 69,800
2015/05/26 916 945 916 944 80,600
2015/05/25 901 923 901 920 62,800
2015/05/22 916 923 912 916 29,200
2015/05/21 903 914 902 914 42,600
2015/05/20 910 913 901 907 43,900
2015/05/19 911 920 905 908 45,400
2015/05/18 919 923 901 915 48,400
2015/05/15 913 920 904 904 52,200
2015/05/14 928 932 915 917 27,500
2015/05/13 928 930 915 920 43,900
2015/05/12 927 969 914 917 135,800
2015/05/11 930 932 916 925 41,400
2015/05/08 901 926 896 922 58,200
2015/05/07 878 921 875 902 91,200
2015/05/01 899 904 872 895 169,700
2015/04/30 935 940 915 916 118,900
2015/04/28 956 970 955 955 80,900
2015/04/27 983 998 968 985 111,200
2015/04/24 940 980 929 968 192,300
2015/04/23 942 952 939 944 59,400
2015/04/22 951 960 941 948 95,500
2015/04/21 927 946 921 937 98,700
2015/04/20 930 932 910 912 89,800
2015/04/17 900 955 900 933 257,100
2015/04/16 1,028 1,034 921 930 633,000
2015/04/15 1,015 1,050 1,011 1,024 474,400
2015/04/14 1,043 1,100 1,042 1,092 206,400
2015/04/13 1,046 1,068 1,040 1,040 80,900
2015/04/10 1,051 1,060 1,037 1,040 83,600
2015/04/09 1,079 1,082 1,056 1,057 71,200
2015/04/08 1,065 1,068 1,051 1,066 80,800
2015/04/07 1,031 1,066 1,026 1,045 92,400
2015/04/06 1,040 1,050 1,022 1,029 93,600
2015/04/03 1,062 1,091 1,044 1,048 130,400
2015/04/02 1,087 1,113 1,056 1,067 125,800
2015/04/01 1,122 1,125 1,080 1,090 98,400
2015/03/31 1,110 1,142 1,101 1,116 107,300
2015/03/30 1,090 1,118 1,090 1,114 70,600
2015/03/27 1,071 1,126 1,060 1,099 179,600
2015/03/26 1,098 1,109 1,065 1,083 148,800
2015/03/25 1,055 1,128 1,050 1,105 206,200
2015/03/24 1,082 1,088 1,047 1,055 78,800
2015/03/23 1,099 1,100 1,075 1,077 74,100
2015/03/20 1,037 1,080 1,037 1,076 122,800
2015/03/19 1,036 1,052 1,031 1,033 76,800
2015/03/18 1,101 1,111 1,027 1,034 240,500
2015/03/17 1,113 1,117 1,091 1,097 74,300
2015/03/16 1,077 1,121 1,072 1,120 160,800
2015/03/13 1,115 1,115 1,059 1,078 107,700
2015/03/12 1,067 1,133 1,050 1,089 247,600
2015/03/11 1,050 1,095 1,042 1,061 129,500
2015/03/10 1,132 1,143 1,061 1,063 171,300
2015/03/09 1,041 1,154 1,041 1,145 253,800
2015/03/06 1,095 1,114 1,045 1,063 235,600
2015/03/05 1,091 1,154 1,076 1,108 103,400
2015/03/04 1,080 1,142 1,053 1,121 171,800
2015/03/03 1,110 1,139 1,050 1,087 280,300
2015/03/02 1,184 1,185 1,123 1,133 238,400
2015/02/27 1,206 1,220 1,155 1,184 284,700
2015/02/26 1,200 1,252 1,182 1,219 228,200
2015/02/25 1,280 1,280 1,201 1,225 276,000
2015/02/24 1,296 1,348 1,260 1,265 467,200
2015/02/23 1,290 1,307 1,215 1,307 489,600
2015/02/20 1,183 1,270 1,158 1,270 634,100
2015/02/19 1,162 1,230 1,129 1,183 273,200
2015/02/18 1,140 1,147 1,118 1,132 265,400
2015/02/17 1,169 1,190 1,135 1,163 475,200
2015/02/16 1,215 1,394 1,190 1,193 2,308,700
2015/02/13 1,200 1,200 1,132 1,141 301,200
2015/02/12 1,203 1,225 1,167 1,190 670,500
2015/02/10 1,106 1,195 1,102 1,157 347,300
2015/02/09 1,117 1,200 1,100 1,135 644,700
2015/02/06 1,120 1,185 1,050 1,069 682,100
2015/02/05 1,040 1,150 1,030 1,050 542,500
2015/02/04 1,070 1,117 1,010 1,062 525,500
2015/02/03 1,151 1,169 1,002 1,085 659,000
2015/02/02 1,130 1,299 1,126 1,170 1,496,400
2015/01/30 1,130 1,179 1,072 1,107 711,700
2015/01/29 1,200 1,228 1,124 1,145 974,600
2015/01/28 1,250 1,351 1,199 1,230 884,100
2015/01/27 1,375 1,409 1,235 1,282 1,265,700
2015/01/26 1,270 1,534 1,212 1,435 2,974,800
2015/01/23 1,016 1,346 970 1,300 3,878,300
2015/01/22 908 1,100 862 1,046 1,993,900
2015/01/21 1,151 1,183 935 960 2,358,400
2015/01/20 1,085 1,085 1,052 1,085 492,500
2015/01/19 835 970 801 935 2,172,200
2015/01/16 878 940 801 820 2,214,500
2015/01/15 979 979 818 818 1,719,100
2015/01/14 1,090 1,188 902 968 3,021,200
2015/01/13 1,046 1,046 1,046 1,046 881,800
2015/01/09 896 896 896 896 120,400
2015/01/08 746 746 746 746 18,500
2015/01/07 536 646 536 646 353,100
2015/01/06 559 564 546 546 37,800
2015/01/05 577 590 565 567 94,900

このページの先頭へ