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 |
---|---|---|---|---|---|
2016/12/30 | 415 | 427 | 415 | 422 | 30,100 |
2016/12/29 | 424 | 430 | 416 | 420 | 52,700 |
2016/12/28 | 407 | 430 | 406 | 430 | 73,200 |
2016/12/27 | 406 | 406 | 400 | 404 | 79,400 |
2016/12/26 | 409 | 409 | 400 | 405 | 89,300 |
2016/12/22 | 410 | 414 | 406 | 410 | 61,800 |
2016/12/21 | 423 | 424 | 410 | 412 | 88,500 |
2016/12/20 | 426 | 429 | 421 | 424 | 57,700 |
2016/12/19 | 426 | 431 | 423 | 425 | 52,800 |
2016/12/16 | 434 | 435 | 424 | 425 | 56,800 |
2016/12/15 | 443 | 447 | 434 | 435 | 32,700 |
2016/12/14 | 442 | 447 | 441 | 441 | 47,700 |
2016/12/13 | 436 | 444 | 430 | 444 | 29,800 |
2016/12/12 | 429 | 437 | 425 | 436 | 55,500 |
2016/12/09 | 419 | 427 | 416 | 423 | 164,100 |
2016/12/08 | 467 | 470 | 455 | 458 | 51,800 |
2016/12/07 | 479 | 483 | 466 | 470 | 32,800 |
2016/12/06 | 479 | 485 | 464 | 479 | 71,500 |
2016/12/05 | 475 | 487 | 469 | 476 | 47,700 |
2016/12/02 | 489 | 490 | 478 | 479 | 49,900 |
2016/12/01 | 500 | 500 | 481 | 492 | 70,400 |
2016/11/30 | 509 | 516 | 496 | 500 | 42,800 |
2016/11/29 | 498 | 510 | 498 | 509 | 28,800 |
2016/11/28 | 486 | 515 | 485 | 503 | 53,600 |
2016/11/25 | 518 | 518 | 492 | 494 | 118,200 |
2016/11/24 | 525 | 528 | 515 | 517 | 57,000 |
2016/11/22 | 522 | 524 | 510 | 524 | 85,200 |
2016/11/21 | 503 | 526 | 503 | 523 | 146,600 |
2016/11/18 | 510 | 515 | 501 | 505 | 58,600 |
2016/11/17 | 495 | 519 | 495 | 510 | 77,500 |
2016/11/16 | 497 | 509 | 486 | 501 | 134,600 |
2016/11/15 | 515 | 530 | 476 | 510 | 236,200 |
2016/11/14 | 488 | 528 | 488 | 518 | 214,400 |
2016/11/11 | 502 | 534 | 460 | 502 | 740,200 |
2016/11/10 | 440 | 480 | 431 | 478 | 150,700 |
2016/11/09 | 446 | 454 | 412 | 420 | 171,400 |
2016/11/08 | 467 | 470 | 447 | 447 | 44,400 |
2016/11/07 | 445 | 473 | 445 | 462 | 73,300 |
2016/11/04 | 440 | 444 | 430 | 444 | 49,300 |
2016/11/02 | 450 | 458 | 436 | 441 | 68,400 |
2016/11/01 | 456 | 468 | 450 | 464 | 71,000 |
2016/10/31 | 455 | 484 | 452 | 454 | 169,500 |
2016/10/28 | 430 | 472 | 430 | 457 | 198,300 |
2016/10/27 | 440 | 441 | 427 | 430 | 83,200 |
2016/10/26 | 409 | 449 | 409 | 444 | 221,900 |
2016/10/25 | 413 | 415 | 406 | 407 | 45,300 |
2016/10/24 | 413 | 421 | 411 | 415 | 32,300 |
2016/10/21 | 424 | 424 | 410 | 417 | 53,400 |
2016/10/20 | 430 | 433 | 417 | 424 | 58,300 |
2016/10/19 | 427 | 434 | 425 | 427 | 24,100 |
2016/10/18 | 433 | 434 | 424 | 432 | 29,900 |
2016/10/17 | 427 | 437 | 425 | 434 | 57,200 |
2016/10/14 | 426 | 434 | 425 | 434 | 36,400 |
2016/10/13 | 432 | 433 | 426 | 429 | 37,100 |
2016/10/12 | 433 | 441 | 432 | 432 | 40,000 |
2016/10/11 | 432 | 435 | 431 | 432 | 12,600 |
2016/10/07 | 433 | 437 | 432 | 433 | 24,300 |
2016/10/06 | 440 | 440 | 427 | 433 | 20,600 |
2016/10/05 | 437 | 441 | 429 | 436 | 47,500 |
2016/10/04 | 429 | 444 | 423 | 427 | 79,100 |
2016/10/03 | 425 | 435 | 425 | 432 | 22,400 |
2016/09/30 | 422 | 436 | 422 | 423 | 23,400 |
2016/09/29 | 435 | 443 | 423 | 430 | 49,500 |
2016/09/28 | 438 | 442 | 435 | 440 | 24,700 |
2016/09/27 | 422 | 443 | 420 | 442 | 106,000 |
2016/09/26 | 466 | 466 | 428 | 438 | 368,600 |
2016/09/23 | 402 | 404 | 397 | 402 | 42,100 |
2016/09/21 | 403 | 404 | 395 | 400 | 37,400 |
2016/09/20 | 407 | 409 | 403 | 403 | 40,200 |
2016/09/16 | 410 | 413 | 407 | 409 | 36,400 |
2016/09/15 | 423 | 424 | 413 | 416 | 52,400 |
2016/09/14 | 443 | 443 | 427 | 428 | 39,800 |
2016/09/13 | 444 | 447 | 441 | 442 | 11,000 |
2016/09/12 | 443 | 457 | 441 | 441 | 55,400 |
2016/09/09 | 436 | 463 | 436 | 459 | 85,500 |
2016/09/08 | 435 | 443 | 434 | 436 | 66,400 |
2016/09/07 | 440 | 442 | 430 | 434 | 31,500 |
2016/09/06 | 430 | 445 | 430 | 443 | 33,000 |
2016/09/05 | 427 | 435 | 422 | 428 | 28,500 |
2016/09/02 | 432 | 434 | 423 | 424 | 27,800 |
2016/09/01 | 433 | 435 | 430 | 432 | 24,900 |
2016/08/31 | 438 | 441 | 433 | 435 | 19,300 |
2016/08/30 | 444 | 444 | 432 | 441 | 17,000 |
2016/08/29 | 430 | 446 | 427 | 440 | 27,500 |
2016/08/26 | 435 | 438 | 425 | 432 | 30,400 |
2016/08/25 | 438 | 446 | 430 | 442 | 42,500 |
2016/08/24 | 440 | 440 | 432 | 439 | 38,800 |
2016/08/23 | 467 | 467 | 441 | 442 | 52,000 |
2016/08/22 | 462 | 477 | 456 | 467 | 48,900 |
2016/08/19 | 451 | 459 | 441 | 459 | 23,000 |
2016/08/18 | 446 | 463 | 445 | 448 | 10,200 |
2016/08/17 | 476 | 476 | 447 | 447 | 39,200 |
2016/08/16 | 441 | 478 | 441 | 469 | 73,700 |
2016/08/15 | 440 | 441 | 437 | 441 | 8,200 |
2016/08/12 | 431 | 441 | 431 | 436 | 14,200 |
2016/08/10 | 429 | 441 | 429 | 435 | 11,500 |
2016/08/09 | 432 | 439 | 426 | 427 | 14,200 |
2016/08/08 | 437 | 449 | 422 | 426 | 50,600 |
2016/08/05 | 440 | 445 | 431 | 434 | 18,300 |
2016/08/04 | 445 | 465 | 435 | 440 | 31,500 |
2016/08/03 | 457 | 460 | 442 | 442 | 21,100 |
2016/08/02 | 443 | 473 | 443 | 467 | 33,300 |
2016/08/01 | 452 | 455 | 435 | 443 | 18,300 |
2016/07/29 | 438 | 451 | 430 | 450 | 48,300 |
2016/07/28 | 451 | 454 | 440 | 440 | 30,500 |
2016/07/27 | 453 | 458 | 450 | 450 | 17,000 |
2016/07/26 | 463 | 470 | 450 | 450 | 39,000 |
2016/07/25 | 455 | 470 | 454 | 467 | 24,500 |
2016/07/22 | 454 | 461 | 444 | 456 | 50,300 |
2016/07/21 | 469 | 470 | 453 | 460 | 26,200 |
2016/07/20 | 460 | 471 | 454 | 463 | 36,900 |
2016/07/19 | 470 | 477 | 457 | 468 | 61,000 |
2016/07/15 | 474 | 484 | 473 | 475 | 89,000 |
2016/07/14 | 488 | 505 | 488 | 498 | 49,000 |
2016/07/13 | 486 | 505 | 486 | 490 | 83,500 |
2016/07/12 | 487 | 495 | 482 | 483 | 26,500 |
2016/07/11 | 478 | 486 | 473 | 479 | 26,000 |
2016/07/08 | 475 | 484 | 460 | 470 | 28,200 |
2016/07/07 | 481 | 489 | 477 | 477 | 47,500 |
2016/07/06 | 498 | 500 | 483 | 485 | 35,800 |
2016/07/05 | 508 | 516 | 503 | 507 | 32,700 |
2016/07/04 | 516 | 537 | 512 | 514 | 21,000 |
2016/07/01 | 512 | 523 | 504 | 519 | 49,200 |
2016/06/30 | 508 | 510 | 489 | 494 | 57,500 |
2016/06/29 | 483 | 507 | 480 | 496 | 56,600 |
2016/06/28 | 467 | 477 | 450 | 475 | 48,500 |
2016/06/27 | 461 | 470 | 451 | 466 | 83,900 |
2016/06/24 | 554 | 554 | 434 | 453 | 154,400 |
2016/06/23 | 517 | 589 | 501 | 534 | 116,700 |
2016/06/22 | 520 | 524 | 505 | 510 | 33,200 |
2016/06/21 | 525 | 534 | 511 | 524 | 27,700 |
2016/06/20 | 500 | 520 | 500 | 519 | 31,100 |
2016/06/17 | 504 | 505 | 487 | 489 | 51,600 |
2016/06/16 | 525 | 528 | 488 | 488 | 77,400 |
2016/06/15 | 520 | 540 | 520 | 524 | 52,800 |
2016/06/14 | 575 | 576 | 518 | 520 | 111,400 |
2016/06/13 | 614 | 619 | 583 | 584 | 74,300 |
2016/06/10 | 614 | 624 | 607 | 624 | 46,500 |
2016/06/09 | 606 | 632 | 602 | 611 | 54,400 |
2016/06/08 | 604 | 611 | 591 | 611 | 35,600 |
2016/06/07 | 594 | 608 | 591 | 595 | 36,300 |
2016/06/06 | 600 | 605 | 587 | 592 | 54,800 |
2016/06/03 | 599 | 617 | 595 | 605 | 87,100 |
2016/06/02 | 618 | 625 | 586 | 591 | 101,100 |
2016/06/01 | 638 | 653 | 622 | 622 | 85,000 |
2016/05/31 | 656 | 656 | 633 | 633 | 38,400 |
2016/05/30 | 636 | 666 | 636 | 652 | 60,400 |
2016/05/27 | 630 | 637 | 611 | 626 | 51,400 |
2016/05/26 | 653 | 665 | 629 | 630 | 75,800 |
2016/05/25 | 626 | 664 | 625 | 643 | 76,800 |
2016/05/24 | 630 | 651 | 624 | 633 | 44,800 |
2016/05/23 | 625 | 645 | 624 | 637 | 42,900 |
2016/05/20 | 615 | 637 | 612 | 635 | 24,200 |
2016/05/19 | 620 | 640 | 619 | 625 | 36,400 |
2016/05/18 | 660 | 660 | 610 | 626 | 86,600 |
2016/05/17 | 668 | 674 | 638 | 654 | 122,900 |
2016/05/16 | 678 | 684 | 668 | 674 | 75,300 |
2016/05/13 | 690 | 700 | 667 | 692 | 131,800 |
2016/05/12 | 713 | 735 | 707 | 707 | 176,600 |
2016/05/11 | 700 | 720 | 692 | 719 | 172,600 |
2016/05/10 | 692 | 700 | 680 | 700 | 149,300 |
2016/05/09 | 679 | 691 | 663 | 685 | 52,400 |
2016/05/06 | 653 | 676 | 650 | 669 | 53,400 |
2016/05/02 | 654 | 666 | 644 | 655 | 60,900 |
2016/04/28 | 693 | 695 | 662 | 684 | 78,600 |
2016/04/27 | 690 | 694 | 674 | 693 | 40,500 |
2016/04/26 | 712 | 715 | 671 | 685 | 122,200 |
2016/04/25 | 711 | 732 | 701 | 720 | 161,500 |
2016/04/22 | 698 | 705 | 684 | 698 | 104,900 |
2016/04/21 | 723 | 723 | 698 | 703 | 129,600 |
2016/04/20 | 699 | 745 | 690 | 713 | 274,000 |
2016/04/19 | 660 | 672 | 654 | 665 | 103,900 |
2016/04/18 | 660 | 662 | 637 | 645 | 90,100 |
2016/04/15 | 665 | 698 | 665 | 672 | 66,100 |
2016/04/14 | 682 | 693 | 674 | 680 | 72,100 |
2016/04/13 | 665 | 684 | 653 | 672 | 60,400 |
2016/04/12 | 681 | 698 | 652 | 655 | 96,900 |
2016/04/11 | 668 | 684 | 652 | 678 | 72,400 |
2016/04/08 | 637 | 674 | 637 | 665 | 55,000 |
2016/04/07 | 642 | 669 | 636 | 645 | 60,100 |
2016/04/06 | 625 | 657 | 625 | 638 | 76,800 |
2016/04/05 | 685 | 690 | 635 | 641 | 107,500 |
2016/04/04 | 689 | 700 | 665 | 684 | 97,100 |
2016/04/01 | 749 | 749 | 691 | 693 | 146,700 |
2016/03/31 | 729 | 755 | 729 | 753 | 70,900 |
2016/03/30 | 780 | 780 | 728 | 733 | 175,900 |
2016/03/29 | 750 | 774 | 740 | 773 | 110,700 |
2016/03/28 | 748 | 784 | 748 | 760 | 105,700 |
2016/03/25 | 763 | 772 | 748 | 748 | 93,000 |
2016/03/24 | 767 | 780 | 753 | 763 | 116,400 |
2016/03/23 | 786 | 788 | 765 | 782 | 152,400 |
2016/03/22 | 809 | 845 | 787 | 794 | 458,100 |
2016/03/18 | 820 | 840 | 775 | 810 | 432,000 |
2016/03/17 | 850 | 855 | 796 | 835 | 1,208,700 |
2016/03/16 | 729 | 755 | 722 | 745 | 121,000 |
2016/03/15 | 800 | 835 | 753 | 759 | 290,800 |
2016/03/14 | 785 | 796 | 762 | 792 | 293,700 |
2016/03/11 | 751 | 860 | 743 | 775 | 1,407,700 |
2016/03/10 | 698 | 765 | 696 | 765 | 498,600 |
2016/03/09 | 648 | 688 | 644 | 665 | 130,000 |
2016/03/08 | 683 | 689 | 642 | 662 | 97,600 |
2016/03/07 | 700 | 700 | 675 | 684 | 150,000 |
2016/03/04 | 660 | 695 | 648 | 675 | 282,600 |
2016/03/03 | 621 | 650 | 621 | 635 | 123,000 |
2016/03/02 | 632 | 639 | 612 | 622 | 96,700 |
2016/03/01 | 626 | 634 | 593 | 624 | 152,200 |
2016/02/29 | 633 | 658 | 626 | 636 | 116,200 |
2016/02/26 | 661 | 663 | 600 | 636 | 325,500 |
2016/02/25 | 577 | 665 | 571 | 621 | 441,800 |
2016/02/24 | 555 | 580 | 554 | 571 | 59,000 |
2016/02/23 | 581 | 598 | 557 | 566 | 96,300 |
2016/02/22 | 553 | 577 | 551 | 577 | 48,500 |
2016/02/19 | 570 | 576 | 551 | 563 | 62,400 |
2016/02/18 | 595 | 598 | 573 | 583 | 87,400 |
2016/02/17 | 580 | 610 | 562 | 565 | 93,400 |
2016/02/16 | 560 | 629 | 560 | 590 | 178,700 |
2016/02/15 | 545 | 580 | 539 | 570 | 234,700 |
2016/02/12 | 520 | 545 | 487 | 505 | 192,700 |
2016/02/10 | 621 | 625 | 560 | 581 | 153,700 |
2016/02/09 | 635 | 637 | 596 | 604 | 112,600 |
2016/02/08 | 649 | 671 | 624 | 660 | 109,500 |
2016/02/05 | 683 | 687 | 647 | 661 | 186,300 |
2016/02/04 | 708 | 734 | 694 | 696 | 97,900 |
2016/02/03 | 715 | 736 | 708 | 720 | 81,800 |
2016/02/02 | 736 | 778 | 735 | 739 | 141,600 |
2016/02/01 | 751 | 770 | 724 | 745 | 237,300 |
2016/01/29 | 755 | 770 | 706 | 738 | 321,500 |
2016/01/28 | 718 | 760 | 716 | 750 | 304,800 |
2016/01/27 | 702 | 710 | 687 | 693 | 162,100 |
2016/01/26 | 673 | 744 | 661 | 684 | 430,800 |
2016/01/25 | 661 | 710 | 658 | 687 | 289,000 |
2016/01/22 | 700 | 700 | 656 | 671 | 233,200 |
2016/01/21 | 720 | 764 | 653 | 654 | 616,200 |
2016/01/20 | 715 | 877 | 680 | 710 | 2,187,300 |
2016/01/19 | 775 | 782 | 704 | 775 | 758,200 |
2016/01/18 | 778 | 797 | 705 | 790 | 1,128,000 |
2016/01/15 | 1,021 | 1,036 | 804 | 838 | 2,177,500 |
2016/01/14 | 1,000 | 1,135 | 960 | 1,098 | 4,981,100 |
2016/01/13 | 940 | 985 | 865 | 985 | 1,694,500 |
2016/01/12 | 810 | 925 | 810 | 835 | 1,332,300 |
2016/01/08 | 767 | 792 | 743 | 780 | 260,600 |
2016/01/07 | 803 | 825 | 785 | 787 | 171,400 |
2016/01/06 | 854 | 879 | 810 | 817 | 192,200 |
2016/01/05 | 870 | 895 | 818 | 861 | 321,700 |
2016/01/04 | 934 | 935 | 888 | 898 | 210,500 |