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
2022/12/30 159 162 157 159 11,300
2022/12/29 160 160 156 159 18,200
2022/12/28 160 161 156 158 100,600
2022/12/27 162 164 159 160 83,700
2022/12/26 162 166 156 156 50,500
2022/12/23 166 166 160 160 42,200
2022/12/22 164 165 162 163 28,900
2022/12/21 165 168 163 164 33,200
2022/12/20 172 173 160 165 112,200
2022/12/19 174 175 173 174 50,700
2022/12/16 175 176 174 175 17,300
2022/12/15 175 177 175 175 21,000
2022/12/14 176 177 175 176 10,100
2022/12/13 174 177 173 176 24,900
2022/12/12 176 176 174 176 13,400
2022/12/09 174 176 171 175 61,000
2022/12/08 174 175 173 175 27,000
2022/12/07 175 177 174 175 15,400
2022/12/06 175 177 175 175 13,300
2022/12/05 177 177 175 175 16,900
2022/12/02 177 177 175 176 32,300
2022/12/01 177 178 176 177 19,200
2022/11/30 175 178 173 177 61,600
2022/11/29 176 176 174 174 20,700
2022/11/28 177 177 174 176 26,600
2022/11/25 176 176 175 175 9,100
2022/11/24 176 176 174 175 73,200
2022/11/22 176 177 175 175 24,600
2022/11/21 179 179 177 177 36,300
2022/11/18 176 177 175 177 11,100
2022/11/17 176 176 174 175 36,700
2022/11/16 176 177 175 177 6,600
2022/11/15 177 177 175 175 11,400
2022/11/14 177 177 173 175 66,900
2022/11/11 176 177 175 177 35,000
2022/11/10 175 177 174 176 23,400
2022/11/09 177 177 174 175 32,100
2022/11/08 174 179 174 177 58,400
2022/11/07 174 175 173 173 30,900
2022/11/04 176 176 173 174 44,700
2022/11/02 176 177 175 175 7,100
2022/11/01 176 178 174 176 27,500
2022/10/31 178 178 176 177 20,400
2022/10/28 176 177 175 176 10,800
2022/10/27 176 177 175 176 28,900
2022/10/26 176 178 175 176 40,500
2022/10/25 176 178 175 175 49,200
2022/10/24 181 187 174 176 725,800
2022/10/21 175 175 173 174 28,500
2022/10/20 175 177 174 175 39,100
2022/10/19 179 179 175 176 42,500
2022/10/18 178 180 176 178 102,100
2022/10/17 192 198 176 176 895,500
2022/10/14 176 178 174 177 28,800
2022/10/13 176 176 172 172 55,500
2022/10/12 176 180 175 176 28,000
2022/10/11 176 179 175 176 19,800
2022/10/07 178 179 176 177 32,100
2022/10/06 175 177 175 175 32,600
2022/10/05 181 181 175 175 140,300
2022/10/04 179 182 179 180 23,300
2022/10/03 175 180 175 178 25,100
2022/09/30 177 179 176 177 28,100
2022/09/29 178 181 177 177 81,900
2022/09/28 179 179 175 176 141,500
2022/09/27 178 182 177 182 103,300
2022/09/26 181 181 178 178 61,900
2022/09/22 180 184 178 181 83,300
2022/09/21 181 185 180 183 106,800
2022/09/20 185 196 182 182 527,700
2022/09/16 182 185 179 180 112,400
2022/09/15 186 193 183 184 473,600
2022/09/14 183 184 180 181 72,300
2022/09/13 179 185 179 185 120,100
2022/09/12 185 188 179 179 595,300
2022/09/09 188 211 184 190 6,248,500
2022/09/08 177 178 176 178 31,200
2022/09/07 176 177 174 177 15,600
2022/09/06 180 181 175 176 96,500
2022/09/05 178 180 170 178 268,600
2022/09/02 179 187 173 179 540,600
2022/09/01 175 176 174 174 12,200
2022/08/31 175 177 174 176 21,900
2022/08/30 174 179 174 176 20,600
2022/08/29 176 176 174 174 29,700
2022/08/26 179 182 177 178 63,100
2022/08/25 176 180 174 179 117,600
2022/08/24 176 178 174 177 59,600
2022/08/23 174 177 173 177 43,300
2022/08/22 173 175 172 174 12,700
2022/08/19 175 175 173 173 29,200
2022/08/18 174 175 172 174 50,600
2022/08/17 171 175 171 175 35,800
2022/08/16 171 173 170 171 11,600
2022/08/15 170 171 169 171 28,800
2022/08/12 168 171 168 171 30,200
2022/08/10 170 171 169 170 32,800
2022/08/09 172 172 170 172 23,300
2022/08/08 171 172 170 172 24,700
2022/08/05 172 173 171 172 16,200
2022/08/04 173 173 172 172 9,800
2022/08/03 173 173 172 172 20,300
2022/08/02 173 174 172 172 27,200
2022/08/01 173 175 172 173 18,900
2022/07/29 172 174 172 173 23,100
2022/07/28 174 174 172 174 48,000
2022/07/27 176 176 172 174 71,000
2022/07/26 177 178 176 176 47,400
2022/07/25 176 179 174 176 74,700
2022/07/22 177 178 174 175 186,400
2022/07/21 172 209 172 180 3,425,300
2022/07/20 175 175 170 170 40,800
2022/07/19 174 174 172 174 25,200
2022/07/15 172 176 169 173 125,000
2022/07/14 185 185 175 180 145,200
2022/07/13 184 192 180 185 219,400
2022/07/12 177 185 173 184 204,200
2022/07/11 173 177 173 174 56,600
2022/07/08 172 173 171 172 20,000
2022/07/07 174 174 168 171 46,400
2022/07/06 173 174 169 173 37,200
2022/07/05 169 174 169 174 17,600
2022/07/04 170 172 168 168 19,900
2022/07/01 174 176 166 172 281,100
2022/06/30 174 177 173 173 50,500
2022/06/29 171 177 169 177 59,300
2022/06/28 171 172 169 172 40,200
2022/06/27 170 171 168 171 22,300
2022/06/24 168 170 167 170 18,500
2022/06/23 167 170 166 169 21,500
2022/06/22 168 170 167 167 27,600
2022/06/21 167 170 167 168 31,900
2022/06/20 167 168 164 166 29,200
2022/06/17 168 169 164 165 68,200
2022/06/16 167 171 167 168 59,300
2022/06/15 170 172 167 167 69,200
2022/06/14 167 167 164 167 37,100
2022/06/13 175 175 167 170 111,500
2022/06/10 168 171 168 171 44,900
2022/06/09 168 169 167 169 17,000
2022/06/08 166 168 165 167 21,900
2022/06/07 167 167 165 167 12,300
2022/06/06 164 167 164 164 25,200
2022/06/03 168 168 165 166 28,800
2022/06/02 165 170 165 166 42,400
2022/06/01 169 169 166 167 16,700
2022/05/31 167 168 165 165 20,700
2022/05/30 161 165 160 164 118,800
2022/05/27 167 168 166 166 33,800
2022/05/26 168 170 167 169 20,800
2022/05/25 169 170 168 168 16,600
2022/05/24 170 170 169 169 31,100
2022/05/23 168 172 168 170 52,500
2022/05/20 169 170 166 168 32,500
2022/05/19 161 167 161 167 27,000
2022/05/18 164 164 161 164 20,800
2022/05/17 163 164 162 164 21,700
2022/05/16 166 166 161 163 54,900
2022/05/13 165 169 162 165 52,300
2022/05/12 172 172 166 166 39,900
2022/05/11 173 173 171 171 12,900
2022/05/10 174 174 169 174 36,400
2022/05/09 175 177 172 172 37,100
2022/05/06 174 176 174 176 39,600
2022/05/02 175 175 170 173 42,300
2022/04/28 171 172 169 172 14,300
2022/04/27 170 172 168 172 58,500
2022/04/26 173 174 170 173 27,700
2022/04/25 167 173 167 171 54,500
2022/04/22 171 172 168 172 72,200
2022/04/21 168 174 166 172 77,400
2022/04/20 172 172 168 168 40,000
2022/04/19 173 173 167 170 148,600
2022/04/18 173 178 170 174 105,800
2022/04/15 173 176 169 176 279,200
2022/04/14 195 197 176 177 2,280,200
2022/04/13 162 168 160 166 60,900
2022/04/12 164 165 159 160 54,800
2022/04/11 166 166 161 165 19,500
2022/04/08 163 165 162 165 21,100
2022/04/07 164 164 158 161 60,300
2022/04/06 167 167 162 164 38,500
2022/04/05 167 169 165 166 31,500
2022/04/04 168 170 166 167 70,900
2022/04/01 170 171 162 170 151,000
2022/03/31 159 168 159 166 89,600
2022/03/30 158 161 156 159 35,400
2022/03/29 155 158 153 158 36,200
2022/03/28 156 158 153 154 33,200
2022/03/25 156 156 152 156 27,200
2022/03/24 153 155 152 154 28,100
2022/03/23 152 160 151 154 78,100
2022/03/22 152 156 151 153 69,600
2022/03/18 148 151 147 151 49,600
2022/03/17 150 150 147 150 24,100
2022/03/16 146 148 144 148 14,600
2022/03/15 143 147 143 146 30,800
2022/03/14 140 144 140 143 16,700
2022/03/11 142 143 139 141 15,600
2022/03/10 144 144 139 142 53,400
2022/03/09 140 143 139 139 17,600
2022/03/08 141 144 139 141 42,300
2022/03/07 146 146 140 142 69,900
2022/03/04 152 153 147 148 57,700
2022/03/03 152 154 151 153 33,500
2022/03/02 154 154 149 151 37,500
2022/03/01 150 153 149 152 51,500
2022/02/28 145 151 145 149 44,000
2022/02/25 145 148 141 147 65,700
2022/02/24 151 152 140 140 191,300
2022/02/22 154 162 152 154 109,200
2022/02/21 157 158 153 156 31,800
2022/02/18 158 159 156 158 38,900
2022/02/17 154 162 154 161 136,600
2022/02/16 153 158 153 154 62,000
2022/02/15 157 157 150 151 110,700
2022/02/14 162 162 155 159 60,300
2022/02/10 166 166 160 162 72,000
2022/02/09 164 165 161 163 71,000
2022/02/08 165 169 163 166 82,400
2022/02/07 166 166 163 165 33,300
2022/02/04 170 170 165 169 32,300
2022/02/03 170 170 164 168 46,800
2022/02/02 168 171 168 169 35,000
2022/02/01 171 174 165 171 105,500
2022/01/31 164 175 164 166 149,700
2022/01/28 159 165 157 164 62,200
2022/01/27 167 167 155 156 182,300
2022/01/26 171 171 165 168 71,300
2022/01/25 178 180 167 170 122,100
2022/01/24 171 178 171 177 123,800
2022/01/21 170 177 166 176 146,100
2022/01/20 165 174 165 172 153,400
2022/01/19 181 182 167 169 408,900
2022/01/18 202 213 182 185 807,000
2022/01/17 187 197 186 197 298,300
2022/01/14 185 186 180 182 73,700
2022/01/13 190 190 186 186 119,900
2022/01/12 175 186 175 183 101,500
2022/01/11 188 192 170 175 313,300
2022/01/07 187 191 183 189 306,500
2022/01/06 181 186 180 185 302,500
2022/01/05 173 184 170 181 314,400
2022/01/04 172 174 170 173 86,100

このページの先頭へ