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
2020/12/30 154 160 154 160 38,700
2020/12/29 155 161 155 156 74,400
2020/12/28 160 161 155 156 131,700
2020/12/25 160 162 159 160 101,100
2020/12/24 163 163 159 163 76,900
2020/12/23 159 164 158 164 61,500
2020/12/22 167 169 163 164 59,200
2020/12/21 170 172 165 170 80,000
2020/12/18 176 177 173 173 77,400
2020/12/17 179 181 177 177 54,300
2020/12/16 182 183 175 179 75,200
2020/12/15 182 184 181 182 45,500
2020/12/14 182 184 182 183 32,900
2020/12/11 182 185 182 184 36,700
2020/12/10 182 185 182 183 50,900
2020/12/09 188 188 181 185 86,400
2020/12/08 184 189 183 189 106,100
2020/12/07 180 187 179 184 87,400
2020/12/04 179 180 177 180 17,400
2020/12/03 178 180 178 180 12,600
2020/12/02 179 180 178 179 15,600
2020/12/01 179 181 179 179 27,500
2020/11/30 180 180 176 180 36,000
2020/11/27 181 182 179 180 42,200
2020/11/26 178 181 178 178 43,400
2020/11/25 179 181 176 178 59,900
2020/11/24 177 181 177 181 58,700
2020/11/20 179 180 178 180 20,400
2020/11/19 183 183 179 182 31,400
2020/11/18 179 182 179 181 31,600
2020/11/17 184 184 180 181 38,700
2020/11/16 183 185 181 183 19,200
2020/11/13 180 183 180 183 29,000
2020/11/12 182 184 181 181 29,400
2020/11/11 181 185 179 185 55,100
2020/11/10 181 184 178 180 46,500
2020/11/09 180 183 178 183 47,100
2020/11/06 178 182 178 180 32,600
2020/11/05 177 179 176 179 21,700
2020/11/04 177 180 176 179 25,800
2020/11/02 177 179 174 177 32,700
2020/10/30 179 180 173 175 60,200
2020/10/29 178 181 178 180 34,900
2020/10/28 182 183 178 181 38,600
2020/10/27 183 188 180 184 61,200
2020/10/26 184 185 181 183 34,600
2020/10/23 185 185 181 181 36,500
2020/10/22 183 193 182 183 120,600
2020/10/21 181 185 181 185 39,600
2020/10/20 183 187 182 182 30,400
2020/10/19 183 185 181 185 37,300
2020/10/16 183 188 180 181 69,300
2020/10/15 197 197 183 183 246,800
2020/10/14 189 189 182 185 65,300
2020/10/13 187 189 186 188 53,400
2020/10/12 182 189 182 189 115,400
2020/10/09 183 185 181 183 47,100
2020/10/08 186 187 183 185 51,400
2020/10/07 183 188 183 187 54,200
2020/10/06 182 185 180 185 66,500
2020/10/05 179 183 179 182 79,700
2020/10/02 183 184 178 179 122,900
2020/09/30 187 191 179 183 314,600
2020/09/29 183 188 182 187 182,600
2020/09/28 193 213 186 186 1,061,100
2020/09/25 190 195 186 188 112,300
2020/09/24 191 194 188 189 105,000
2020/09/23 197 205 189 195 298,200
2020/09/18 206 206 195 199 450,500
2020/09/17 231 242 203 211 2,862,300
2020/09/16 188 233 187 233 3,319,500
2020/09/15 185 186 183 183 26,300
2020/09/14 185 188 184 188 48,300
2020/09/11 181 184 179 184 50,500
2020/09/10 185 186 182 183 43,100
2020/09/09 180 192 180 184 141,400
2020/09/08 184 186 181 182 78,500
2020/09/07 186 190 184 184 24,800
2020/09/04 183 190 183 188 40,300
2020/09/03 189 193 185 191 43,000
2020/09/02 197 197 187 190 44,700
2020/09/01 192 197 185 190 80,500
2020/08/31 189 199 189 197 60,800
2020/08/28 196 200 183 192 112,700
2020/08/27 200 202 196 197 26,800
2020/08/26 204 204 194 201 68,600
2020/08/25 204 207 201 204 67,500
2020/08/24 202 209 198 205 105,500
2020/08/21 199 202 197 200 62,300
2020/08/20 195 206 195 198 182,600
2020/08/19 189 198 185 198 126,100
2020/08/18 189 191 188 189 53,900
2020/08/17 195 195 186 190 50,300
2020/08/14 186 192 186 191 39,400
2020/08/13 187 190 186 189 32,000
2020/08/12 185 190 183 189 46,400
2020/08/11 189 189 183 185 78,700
2020/08/07 191 191 185 186 111,800
2020/08/06 180 199 180 190 429,400
2020/08/05 175 186 174 182 103,700
2020/08/04 171 178 171 177 62,900
2020/08/03 170 178 170 172 74,900
2020/07/31 178 178 168 169 151,200
2020/07/30 179 185 174 179 86,300
2020/07/29 193 195 179 180 246,700
2020/07/28 197 202 196 197 112,200
2020/07/27 196 199 191 199 149,100
2020/07/22 192 203 189 199 316,600
2020/07/21 190 198 188 190 163,900
2020/07/20 189 192 187 187 48,500
2020/07/17 193 196 188 188 99,000
2020/07/16 195 201 192 192 156,300
2020/07/15 204 204 192 193 271,400
2020/07/14 206 210 203 205 110,100
2020/07/13 214 215 204 205 230,200
2020/07/10 220 225 212 213 283,700
2020/07/09 229 232 219 219 284,900
2020/07/08 228 231 223 227 253,900
2020/07/07 234 246 226 230 631,400
2020/07/06 236 238 229 235 660,500
2020/07/03 282 295 232 252 2,565,000
2020/07/02 242 320 242 283 9,941,400
2020/07/01 222 261 219 242 1,164,100
2020/06/30 219 233 215 217 280,200
2020/06/29 227 228 217 219 224,900
2020/06/26 227 233 214 219 302,300
2020/06/25 226 230 225 228 178,600
2020/06/24 233 240 229 234 197,600
2020/06/23 239 245 232 241 417,400
2020/06/22 260 269 244 246 1,114,900
2020/06/19 231 279 231 254 5,137,900
2020/06/18 217 226 216 223 265,100
2020/06/17 218 257 209 227 2,158,400
2020/06/16 169 218 169 218 1,243,700
2020/06/15 182 182 168 168 47,400
2020/06/12 162 176 160 174 84,300
2020/06/11 184 191 176 176 105,300
2020/06/10 179 188 178 188 86,500
2020/06/09 198 198 178 183 440,500
2020/06/08 165 210 163 188 1,435,500
2020/06/05 162 165 160 162 38,700
2020/06/04 167 169 162 162 58,600
2020/06/03 168 170 163 164 50,900
2020/06/02 165 169 165 168 31,700
2020/06/01 169 170 165 167 41,500
2020/05/29 161 172 161 168 67,300
2020/05/28 163 168 161 164 52,300
2020/05/27 162 167 161 163 65,800
2020/05/26 160 164 160 161 34,800
2020/05/25 159 162 158 160 54,000
2020/05/22 159 161 158 159 41,800
2020/05/21 158 160 156 158 21,700
2020/05/20 160 160 155 156 54,500
2020/05/19 161 161 155 156 27,300
2020/05/18 163 165 158 158 42,000
2020/05/15 159 163 158 162 20,200
2020/05/14 167 167 158 158 114,100
2020/05/13 170 170 166 168 28,800
2020/05/12 173 173 164 170 89,700
2020/05/11 168 178 168 170 68,800
2020/05/08 178 180 159 170 216,900
2020/05/07 163 176 160 173 206,600
2020/05/01 165 165 158 162 43,200
2020/04/30 167 167 158 165 105,200
2020/04/28 155 170 154 167 291,500
2020/04/27 153 156 150 153 46,500
2020/04/24 154 154 149 150 44,800
2020/04/23 146 153 146 147 39,500
2020/04/22 149 154 144 144 116,400
2020/04/21 160 160 147 147 163,600
2020/04/20 165 165 157 160 217,100
2020/04/17 163 171 158 164 370,300
2020/04/16 151 181 149 166 1,959,600
2020/04/15 146 156 141 143 279,200
2020/04/14 148 171 146 150 1,598,800
2020/04/13 132 134 129 133 24,000
2020/04/10 131 131 128 130 22,100
2020/04/09 128 130 126 129 36,900
2020/04/08 125 129 123 125 26,200
2020/04/07 129 131 122 125 106,000
2020/04/06 124 140 111 127 282,600
2020/04/03 143 143 122 124 149,000
2020/04/02 142 156 138 138 178,900
2020/04/01 135 174 133 150 984,100
2020/03/31 131 149 124 137 513,900
2020/03/30 115 151 115 130 754,500
2020/03/27 115 137 114 120 194,200
2020/03/26 117 118 113 113 16,900
2020/03/25 115 119 113 117 28,200
2020/03/24 107 111 107 110 13,800
2020/03/23 107 108 102 106 33,400
2020/03/19 114 115 108 111 15,100
2020/03/18 116 120 113 115 24,600
2020/03/17 106 119 105 118 34,300
2020/03/16 114 116 106 116 79,500
2020/03/13 106 120 103 115 77,100
2020/03/12 147 147 125 125 72,800
2020/03/11 145 147 133 137 25,400
2020/03/10 132 145 127 143 73,300
2020/03/09 152 152 141 147 34,400
2020/03/06 164 164 158 162 35,100
2020/03/05 169 169 164 166 3,800
2020/03/04 160 165 160 164 14,800
2020/03/03 173 174 162 162 17,400
2020/03/02 160 170 160 170 44,600
2020/02/28 164 168 161 162 55,900
2020/02/27 175 175 165 168 43,700
2020/02/26 174 177 172 174 33,000
2020/02/25 180 180 174 177 57,300
2020/02/21 187 188 186 186 5,100
2020/02/20 187 191 185 189 13,800
2020/02/19 181 195 181 189 85,500
2020/02/18 185 185 181 181 12,400
2020/02/17 189 190 184 184 30,000
2020/02/14 188 190 188 190 5,600
2020/02/13 188 192 188 189 5,900
2020/02/12 187 189 187 189 6,100
2020/02/10 188 189 187 187 7,300
2020/02/07 189 191 189 191 13,800
2020/02/06 192 193 188 188 16,100
2020/02/05 190 191 188 191 7,300
2020/02/04 185 190 185 190 16,800
2020/02/03 182 187 181 186 47,400
2020/01/31 193 193 190 190 12,300
2020/01/30 196 196 190 190 27,400
2020/01/29 197 197 193 195 8,600
2020/01/28 193 196 191 196 22,700
2020/01/27 199 199 194 196 54,100
2020/01/24 200 205 200 201 29,900
2020/01/23 204 205 201 201 37,500
2020/01/22 208 208 204 204 29,300
2020/01/21 204 208 204 207 26,900
2020/01/20 203 207 200 204 145,500
2020/01/17 205 212 200 210 180,600
2020/01/16 205 207 202 203 27,000
2020/01/15 204 208 204 205 57,600
2020/01/14 203 203 201 203 18,100
2020/01/10 196 203 196 203 63,800
2020/01/09 198 201 198 200 18,500
2020/01/08 198 199 196 197 45,600
2020/01/07 201 201 199 199 9,900
2020/01/06 201 201 197 199 17,400

このページの先頭へ