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 |
---|---|---|---|---|---|
2017/12/29 | 398 | 406 | 398 | 400 | 32,500 |
2017/12/28 | 403 | 408 | 398 | 398 | 40,800 |
2017/12/27 | 389 | 405 | 389 | 402 | 52,100 |
2017/12/26 | 385 | 392 | 384 | 385 | 82,600 |
2017/12/25 | 395 | 398 | 384 | 384 | 141,900 |
2017/12/22 | 413 | 415 | 401 | 401 | 65,600 |
2017/12/21 | 421 | 421 | 412 | 415 | 69,900 |
2017/12/20 | 410 | 448 | 410 | 424 | 284,100 |
2017/12/19 | 408 | 415 | 402 | 406 | 60,400 |
2017/12/18 | 417 | 420 | 406 | 411 | 52,200 |
2017/12/15 | 406 | 418 | 399 | 417 | 139,100 |
2017/12/14 | 381 | 406 | 380 | 406 | 89,300 |
2017/12/13 | 382 | 382 | 378 | 380 | 30,500 |
2017/12/12 | 383 | 386 | 382 | 382 | 41,000 |
2017/12/11 | 383 | 385 | 375 | 383 | 67,000 |
2017/12/08 | 383 | 391 | 380 | 386 | 44,800 |
2017/12/07 | 377 | 383 | 375 | 381 | 31,300 |
2017/12/06 | 385 | 389 | 374 | 377 | 43,600 |
2017/12/05 | 389 | 390 | 386 | 386 | 28,000 |
2017/12/04 | 395 | 400 | 390 | 391 | 21,200 |
2017/12/01 | 395 | 397 | 391 | 391 | 20,600 |
2017/11/30 | 400 | 400 | 392 | 393 | 41,100 |
2017/11/29 | 402 | 404 | 396 | 398 | 24,100 |
2017/11/28 | 399 | 411 | 398 | 401 | 75,600 |
2017/11/27 | 390 | 397 | 388 | 388 | 76,300 |
2017/11/24 | 396 | 401 | 396 | 398 | 39,600 |
2017/11/22 | 401 | 402 | 396 | 400 | 35,800 |
2017/11/21 | 403 | 403 | 400 | 402 | 17,000 |
2017/11/20 | 402 | 407 | 401 | 403 | 21,100 |
2017/11/17 | 400 | 402 | 395 | 399 | 29,800 |
2017/11/16 | 387 | 394 | 385 | 392 | 52,800 |
2017/11/15 | 396 | 396 | 386 | 389 | 50,000 |
2017/11/14 | 401 | 403 | 397 | 400 | 40,300 |
2017/11/13 | 404 | 407 | 403 | 404 | 18,600 |
2017/11/10 | 403 | 410 | 401 | 407 | 26,900 |
2017/11/09 | 414 | 414 | 408 | 411 | 51,500 |
2017/11/08 | 417 | 418 | 413 | 414 | 18,900 |
2017/11/07 | 418 | 420 | 416 | 416 | 27,500 |
2017/11/06 | 424 | 424 | 418 | 420 | 17,000 |
2017/11/02 | 426 | 426 | 417 | 418 | 29,200 |
2017/11/01 | 426 | 427 | 421 | 423 | 37,700 |
2017/10/31 | 421 | 425 | 420 | 425 | 20,000 |
2017/10/30 | 419 | 423 | 418 | 421 | 27,000 |
2017/10/27 | 420 | 424 | 418 | 419 | 38,400 |
2017/10/26 | 413 | 421 | 413 | 419 | 76,500 |
2017/10/25 | 418 | 420 | 412 | 412 | 52,800 |
2017/10/24 | 421 | 421 | 413 | 417 | 24,400 |
2017/10/23 | 415 | 421 | 415 | 416 | 18,600 |
2017/10/20 | 418 | 419 | 413 | 415 | 60,200 |
2017/10/19 | 416 | 423 | 416 | 419 | 18,500 |
2017/10/18 | 427 | 429 | 412 | 418 | 65,300 |
2017/10/17 | 431 | 432 | 424 | 428 | 31,500 |
2017/10/16 | 436 | 438 | 427 | 434 | 57,800 |
2017/10/13 | 436 | 442 | 433 | 442 | 35,300 |
2017/10/12 | 432 | 438 | 428 | 436 | 56,800 |
2017/10/11 | 433 | 436 | 430 | 432 | 33,000 |
2017/10/10 | 435 | 437 | 432 | 436 | 26,000 |
2017/10/06 | 433 | 435 | 431 | 432 | 27,500 |
2017/10/05 | 441 | 445 | 434 | 436 | 40,000 |
2017/10/04 | 454 | 454 | 439 | 441 | 68,700 |
2017/10/03 | 441 | 476 | 441 | 456 | 235,500 |
2017/10/02 | 437 | 443 | 435 | 442 | 29,300 |
2017/09/29 | 429 | 441 | 429 | 437 | 29,600 |
2017/09/28 | 426 | 434 | 422 | 432 | 35,800 |
2017/09/27 | 426 | 429 | 419 | 424 | 45,900 |
2017/09/26 | 420 | 428 | 417 | 419 | 29,200 |
2017/09/25 | 423 | 429 | 413 | 417 | 88,500 |
2017/09/22 | 424 | 426 | 419 | 421 | 37,900 |
2017/09/21 | 428 | 428 | 420 | 420 | 24,900 |
2017/09/20 | 423 | 436 | 418 | 426 | 45,900 |
2017/09/19 | 411 | 431 | 409 | 427 | 77,500 |
2017/09/15 | 405 | 413 | 405 | 408 | 25,000 |
2017/09/14 | 417 | 419 | 408 | 412 | 31,600 |
2017/09/13 | 419 | 423 | 418 | 420 | 12,400 |
2017/09/12 | 420 | 422 | 415 | 419 | 24,700 |
2017/09/11 | 418 | 419 | 410 | 414 | 22,300 |
2017/09/08 | 414 | 419 | 408 | 409 | 15,900 |
2017/09/07 | 416 | 422 | 412 | 415 | 15,400 |
2017/09/06 | 410 | 425 | 406 | 415 | 37,200 |
2017/09/05 | 433 | 437 | 410 | 415 | 69,200 |
2017/09/04 | 443 | 443 | 431 | 435 | 35,400 |
2017/09/01 | 446 | 450 | 440 | 448 | 31,000 |
2017/08/31 | 450 | 452 | 443 | 445 | 25,100 |
2017/08/30 | 448 | 451 | 439 | 450 | 42,300 |
2017/08/29 | 440 | 448 | 433 | 448 | 32,500 |
2017/08/28 | 444 | 454 | 440 | 450 | 42,400 |
2017/08/25 | 448 | 448 | 435 | 439 | 30,800 |
2017/08/24 | 445 | 446 | 436 | 444 | 55,800 |
2017/08/23 | 428 | 444 | 428 | 437 | 44,100 |
2017/08/22 | 426 | 430 | 424 | 426 | 3,900 |
2017/08/21 | 422 | 427 | 422 | 424 | 14,900 |
2017/08/18 | 426 | 432 | 422 | 424 | 23,300 |
2017/08/17 | 439 | 440 | 429 | 431 | 21,900 |
2017/08/16 | 423 | 438 | 423 | 436 | 16,900 |
2017/08/15 | 422 | 428 | 422 | 426 | 20,400 |
2017/08/14 | 430 | 433 | 420 | 421 | 48,900 |
2017/08/10 | 434 | 444 | 433 | 437 | 53,200 |
2017/08/09 | 442 | 448 | 434 | 438 | 41,500 |
2017/08/08 | 453 | 453 | 440 | 441 | 36,800 |
2017/08/07 | 454 | 454 | 446 | 449 | 19,600 |
2017/08/04 | 447 | 450 | 441 | 446 | 30,200 |
2017/08/03 | 464 | 468 | 446 | 447 | 63,800 |
2017/08/02 | 445 | 479 | 444 | 464 | 82,300 |
2017/08/01 | 447 | 455 | 445 | 445 | 49,800 |
2017/07/31 | 458 | 461 | 447 | 453 | 52,400 |
2017/07/28 | 473 | 473 | 459 | 460 | 39,100 |
2017/07/27 | 470 | 480 | 468 | 472 | 54,100 |
2017/07/26 | 474 | 474 | 465 | 466 | 35,200 |
2017/07/25 | 485 | 491 | 473 | 475 | 62,500 |
2017/07/24 | 464 | 485 | 464 | 484 | 107,900 |
2017/07/21 | 460 | 471 | 457 | 464 | 51,300 |
2017/07/20 | 462 | 462 | 454 | 455 | 17,100 |
2017/07/19 | 452 | 471 | 444 | 459 | 67,300 |
2017/07/18 | 466 | 472 | 447 | 451 | 70,200 |
2017/07/14 | 452 | 460 | 446 | 459 | 51,600 |
2017/07/13 | 449 | 452 | 442 | 448 | 38,100 |
2017/07/12 | 448 | 450 | 444 | 447 | 25,800 |
2017/07/11 | 452 | 455 | 445 | 449 | 31,800 |
2017/07/10 | 455 | 459 | 450 | 452 | 52,200 |
2017/07/07 | 447 | 459 | 445 | 454 | 53,200 |
2017/07/06 | 449 | 455 | 444 | 446 | 28,700 |
2017/07/05 | 443 | 453 | 441 | 444 | 31,300 |
2017/07/04 | 450 | 460 | 441 | 443 | 64,200 |
2017/07/03 | 436 | 511 | 435 | 450 | 245,500 |
2017/06/30 | 439 | 440 | 436 | 437 | 16,700 |
2017/06/29 | 442 | 444 | 439 | 442 | 13,600 |
2017/06/28 | 448 | 448 | 441 | 441 | 14,600 |
2017/06/27 | 450 | 450 | 446 | 449 | 36,500 |
2017/06/26 | 440 | 451 | 440 | 446 | 44,000 |
2017/06/23 | 441 | 444 | 435 | 439 | 38,100 |
2017/06/22 | 436 | 444 | 436 | 441 | 25,000 |
2017/06/21 | 442 | 444 | 436 | 437 | 25,600 |
2017/06/20 | 450 | 450 | 441 | 448 | 17,300 |
2017/06/19 | 438 | 454 | 436 | 446 | 45,700 |
2017/06/16 | 436 | 441 | 433 | 439 | 17,100 |
2017/06/15 | 438 | 453 | 434 | 435 | 18,900 |
2017/06/14 | 444 | 445 | 438 | 438 | 19,600 |
2017/06/13 | 443 | 452 | 440 | 445 | 39,300 |
2017/06/12 | 444 | 445 | 431 | 443 | 38,700 |
2017/06/09 | 466 | 469 | 446 | 449 | 61,900 |
2017/06/08 | 439 | 467 | 435 | 461 | 96,700 |
2017/06/07 | 427 | 433 | 425 | 433 | 30,100 |
2017/06/06 | 442 | 442 | 430 | 431 | 25,400 |
2017/06/05 | 441 | 442 | 435 | 439 | 31,300 |
2017/06/02 | 446 | 447 | 433 | 441 | 37,700 |
2017/06/01 | 443 | 449 | 443 | 445 | 24,600 |
2017/05/31 | 460 | 462 | 437 | 441 | 77,000 |
2017/05/30 | 460 | 475 | 460 | 464 | 66,800 |
2017/05/29 | 457 | 467 | 450 | 458 | 146,700 |
2017/05/26 | 477 | 506 | 463 | 465 | 634,900 |
2017/05/25 | 474 | 475 | 454 | 459 | 160,900 |
2017/05/24 | 448 | 475 | 442 | 460 | 282,300 |
2017/05/23 | 438 | 446 | 431 | 444 | 125,500 |
2017/05/22 | 439 | 443 | 427 | 438 | 177,900 |
2017/05/19 | 394 | 409 | 392 | 409 | 25,100 |
2017/05/18 | 390 | 397 | 387 | 394 | 29,800 |
2017/05/17 | 410 | 410 | 402 | 402 | 19,400 |
2017/05/16 | 410 | 410 | 404 | 409 | 25,800 |
2017/05/15 | 405 | 407 | 397 | 402 | 23,900 |
2017/05/12 | 414 | 414 | 404 | 407 | 28,300 |
2017/05/11 | 415 | 420 | 413 | 414 | 20,400 |
2017/05/10 | 419 | 422 | 414 | 419 | 20,000 |
2017/05/09 | 415 | 446 | 414 | 418 | 143,700 |
2017/05/08 | 429 | 429 | 417 | 417 | 20,900 |
2017/05/02 | 421 | 425 | 414 | 418 | 34,000 |
2017/05/01 | 435 | 435 | 416 | 420 | 65,700 |
2017/04/28 | 395 | 436 | 395 | 436 | 227,900 |
2017/04/27 | 393 | 399 | 389 | 396 | 52,000 |
2017/04/26 | 386 | 399 | 375 | 390 | 110,200 |
2017/04/25 | 365 | 376 | 365 | 375 | 9,100 |
2017/04/24 | 379 | 381 | 358 | 365 | 49,400 |
2017/04/21 | 393 | 393 | 381 | 383 | 22,800 |
2017/04/20 | 392 | 395 | 385 | 391 | 12,600 |
2017/04/19 | 395 | 397 | 388 | 393 | 24,100 |
2017/04/18 | 385 | 396 | 378 | 393 | 40,100 |
2017/04/17 | 360 | 388 | 357 | 378 | 66,300 |
2017/04/14 | 348 | 358 | 348 | 354 | 16,400 |
2017/04/13 | 357 | 357 | 344 | 356 | 46,900 |
2017/04/12 | 372 | 372 | 353 | 358 | 36,200 |
2017/04/11 | 374 | 375 | 371 | 372 | 57,500 |
2017/04/10 | 375 | 375 | 370 | 374 | 11,300 |
2017/04/07 | 380 | 383 | 368 | 371 | 55,000 |
2017/04/06 | 376 | 376 | 372 | 372 | 23,700 |
2017/04/05 | 374 | 380 | 373 | 376 | 16,400 |
2017/04/04 | 378 | 383 | 376 | 376 | 55,300 |
2017/04/03 | 393 | 394 | 380 | 383 | 80,700 |
2017/03/31 | 400 | 403 | 388 | 392 | 67,000 |
2017/03/30 | 401 | 405 | 398 | 398 | 21,800 |
2017/03/29 | 403 | 404 | 400 | 402 | 25,100 |
2017/03/28 | 402 | 403 | 400 | 400 | 19,100 |
2017/03/27 | 403 | 404 | 400 | 400 | 16,800 |
2017/03/24 | 401 | 405 | 400 | 403 | 30,500 |
2017/03/23 | 403 | 405 | 401 | 402 | 24,400 |
2017/03/22 | 407 | 409 | 405 | 405 | 24,400 |
2017/03/21 | 410 | 413 | 408 | 409 | 20,100 |
2017/03/17 | 408 | 419 | 405 | 410 | 42,200 |
2017/03/16 | 406 | 411 | 405 | 408 | 16,200 |
2017/03/15 | 408 | 409 | 406 | 406 | 12,600 |
2017/03/14 | 409 | 410 | 406 | 408 | 20,500 |
2017/03/13 | 410 | 415 | 408 | 409 | 29,300 |
2017/03/10 | 413 | 413 | 408 | 411 | 20,700 |
2017/03/09 | 409 | 412 | 407 | 408 | 19,000 |
2017/03/08 | 414 | 414 | 409 | 411 | 11,100 |
2017/03/07 | 412 | 413 | 407 | 412 | 20,700 |
2017/03/06 | 405 | 413 | 405 | 413 | 26,700 |
2017/03/03 | 406 | 409 | 404 | 404 | 58,400 |
2017/03/02 | 411 | 412 | 408 | 409 | 36,400 |
2017/03/01 | 408 | 413 | 408 | 411 | 21,400 |
2017/02/28 | 409 | 412 | 406 | 409 | 31,600 |
2017/02/27 | 415 | 428 | 404 | 412 | 92,800 |
2017/02/24 | 420 | 420 | 415 | 417 | 22,700 |
2017/02/23 | 421 | 423 | 416 | 419 | 33,400 |
2017/02/22 | 424 | 426 | 415 | 420 | 61,500 |
2017/02/21 | 423 | 429 | 422 | 425 | 26,700 |
2017/02/20 | 425 | 428 | 422 | 423 | 19,400 |
2017/02/17 | 427 | 428 | 425 | 427 | 12,400 |
2017/02/16 | 433 | 434 | 427 | 428 | 17,100 |
2017/02/15 | 432 | 434 | 430 | 430 | 19,400 |
2017/02/14 | 435 | 435 | 428 | 432 | 20,900 |
2017/02/13 | 438 | 438 | 429 | 431 | 29,200 |
2017/02/10 | 432 | 439 | 432 | 436 | 23,600 |
2017/02/09 | 430 | 433 | 428 | 432 | 20,300 |
2017/02/08 | 431 | 434 | 429 | 432 | 8,100 |
2017/02/07 | 436 | 436 | 429 | 431 | 14,100 |
2017/02/06 | 427 | 436 | 426 | 432 | 20,600 |
2017/02/03 | 423 | 428 | 421 | 426 | 22,600 |
2017/02/02 | 429 | 435 | 422 | 422 | 41,000 |
2017/02/01 | 435 | 435 | 426 | 433 | 73,700 |
2017/01/31 | 443 | 447 | 437 | 437 | 43,600 |
2017/01/30 | 440 | 450 | 439 | 445 | 41,300 |
2017/01/27 | 438 | 452 | 436 | 444 | 70,200 |
2017/01/26 | 441 | 444 | 438 | 438 | 23,100 |
2017/01/25 | 449 | 450 | 430 | 434 | 101,100 |
2017/01/24 | 442 | 448 | 438 | 444 | 33,800 |
2017/01/23 | 435 | 453 | 435 | 440 | 91,800 |
2017/01/20 | 422 | 435 | 411 | 426 | 273,400 |
2017/01/19 | 480 | 485 | 459 | 470 | 140,400 |
2017/01/18 | 490 | 508 | 471 | 482 | 708,600 |
2017/01/17 | 446 | 471 | 438 | 458 | 165,100 |
2017/01/16 | 439 | 448 | 434 | 447 | 72,900 |
2017/01/13 | 431 | 444 | 426 | 437 | 52,300 |
2017/01/12 | 442 | 445 | 431 | 431 | 52,400 |
2017/01/11 | 447 | 459 | 447 | 447 | 50,400 |
2017/01/10 | 447 | 457 | 444 | 447 | 52,200 |
2017/01/06 | 441 | 451 | 440 | 441 | 62,200 |
2017/01/05 | 431 | 452 | 429 | 447 | 71,600 |
2017/01/04 | 435 | 435 | 422 | 429 | 57,000 |