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 |
---|---|---|---|---|---|
2023/12/29 | 144 | 167 | 135 | 146 | 2,474,600 |
2023/12/28 | 129 | 132 | 128 | 129 | 25,300 |
2023/12/27 | 126 | 129 | 123 | 128 | 53,900 |
2023/12/26 | 127 | 127 | 122 | 127 | 168,300 |
2023/12/25 | 129 | 130 | 118 | 128 | 144,900 |
2023/12/22 | 134 | 135 | 132 | 132 | 100,500 |
2023/12/21 | 136 | 136 | 134 | 134 | 35,700 |
2023/12/20 | 139 | 139 | 135 | 137 | 38,500 |
2023/12/19 | 139 | 140 | 138 | 140 | 10,400 |
2023/12/18 | 138 | 140 | 138 | 140 | 13,500 |
2023/12/15 | 141 | 141 | 139 | 141 | 10,000 |
2023/12/14 | 142 | 142 | 137 | 141 | 25,300 |
2023/12/13 | 141 | 141 | 140 | 140 | 7,600 |
2023/12/12 | 141 | 141 | 140 | 140 | 14,200 |
2023/12/11 | 141 | 142 | 141 | 141 | 13,700 |
2023/12/08 | 141 | 142 | 140 | 142 | 18,500 |
2023/12/07 | 142 | 142 | 141 | 142 | 3,300 |
2023/12/06 | 142 | 142 | 141 | 142 | 5,400 |
2023/12/05 | 143 | 144 | 142 | 142 | 13,800 |
2023/12/04 | 144 | 144 | 142 | 143 | 15,800 |
2023/12/01 | 143 | 144 | 143 | 143 | 8,400 |
2023/11/30 | 145 | 145 | 143 | 144 | 21,400 |
2023/11/29 | 145 | 146 | 143 | 145 | 4,300 |
2023/11/28 | 146 | 147 | 144 | 147 | 4,100 |
2023/11/27 | 146 | 146 | 140 | 146 | 32,000 |
2023/11/24 | 147 | 147 | 145 | 145 | 8,200 |
2023/11/22 | 146 | 148 | 146 | 146 | 12,300 |
2023/11/21 | 146 | 148 | 145 | 148 | 10,800 |
2023/11/20 | 146 | 147 | 145 | 147 | 10,200 |
2023/11/17 | 146 | 147 | 144 | 147 | 23,000 |
2023/11/16 | 148 | 148 | 145 | 146 | 23,900 |
2023/11/15 | 149 | 149 | 146 | 148 | 52,000 |
2023/11/14 | 149 | 151 | 149 | 150 | 2,300 |
2023/11/13 | 150 | 151 | 150 | 151 | 4,900 |
2023/11/10 | 149 | 151 | 149 | 150 | 3,700 |
2023/11/09 | 153 | 153 | 148 | 151 | 50,300 |
2023/11/08 | 154 | 155 | 151 | 152 | 8,600 |
2023/11/07 | 155 | 155 | 153 | 155 | 9,900 |
2023/11/06 | 153 | 155 | 153 | 155 | 11,900 |
2023/11/02 | 152 | 153 | 151 | 153 | 2,600 |
2023/11/01 | 152 | 153 | 150 | 152 | 6,700 |
2023/10/31 | 150 | 153 | 149 | 153 | 7,700 |
2023/10/30 | 149 | 150 | 147 | 149 | 12,600 |
2023/10/27 | 150 | 151 | 150 | 151 | 2,200 |
2023/10/26 | 150 | 151 | 149 | 149 | 8,700 |
2023/10/25 | 151 | 151 | 148 | 151 | 17,500 |
2023/10/24 | 152 | 152 | 150 | 150 | 14,000 |
2023/10/23 | 152 | 152 | 150 | 151 | 8,900 |
2023/10/20 | 153 | 153 | 151 | 152 | 8,700 |
2023/10/19 | 153 | 154 | 152 | 153 | 3,800 |
2023/10/18 | 153 | 154 | 152 | 153 | 1,300 |
2023/10/17 | 154 | 154 | 149 | 154 | 16,900 |
2023/10/16 | 154 | 154 | 153 | 153 | 19,100 |
2023/10/13 | 155 | 157 | 155 | 155 | 6,500 |
2023/10/12 | 157 | 157 | 155 | 155 | 13,600 |
2023/10/11 | 157 | 157 | 156 | 156 | 4,500 |
2023/10/10 | 156 | 158 | 156 | 156 | 11,300 |
2023/10/06 | 156 | 158 | 156 | 157 | 14,600 |
2023/10/05 | 159 | 159 | 156 | 158 | 9,900 |
2023/10/04 | 157 | 159 | 155 | 159 | 23,200 |
2023/10/03 | 159 | 160 | 157 | 157 | 15,800 |
2023/10/02 | 159 | 159 | 158 | 158 | 14,200 |
2023/09/29 | 158 | 158 | 157 | 158 | 1,300 |
2023/09/28 | 157 | 158 | 157 | 157 | 4,000 |
2023/09/27 | 157 | 158 | 157 | 157 | 15,400 |
2023/09/26 | 159 | 159 | 157 | 157 | 8,200 |
2023/09/25 | 158 | 160 | 158 | 159 | 5,900 |
2023/09/22 | 158 | 160 | 157 | 160 | 3,400 |
2023/09/21 | 158 | 159 | 157 | 159 | 15,900 |
2023/09/20 | 158 | 159 | 157 | 158 | 4,800 |
2023/09/19 | 159 | 159 | 156 | 158 | 22,600 |
2023/09/15 | 158 | 159 | 157 | 159 | 16,200 |
2023/09/14 | 159 | 160 | 158 | 160 | 4,000 |
2023/09/13 | 159 | 159 | 159 | 159 | 3,800 |
2023/09/12 | 159 | 160 | 159 | 159 | 5,000 |
2023/09/11 | 161 | 161 | 159 | 159 | 10,200 |
2023/09/08 | 161 | 161 | 159 | 161 | 4,900 |
2023/09/07 | 160 | 160 | 159 | 160 | 3,100 |
2023/09/06 | 160 | 160 | 159 | 160 | 13,000 |
2023/09/05 | 158 | 160 | 157 | 160 | 10,200 |
2023/09/04 | 158 | 159 | 157 | 157 | 13,500 |
2023/09/01 | 159 | 160 | 157 | 160 | 22,100 |
2023/08/31 | 157 | 158 | 156 | 158 | 17,800 |
2023/08/30 | 158 | 158 | 157 | 157 | 6,900 |
2023/08/29 | 158 | 160 | 158 | 158 | 34,500 |
2023/08/28 | 159 | 159 | 157 | 159 | 3,400 |
2023/08/25 | 158 | 158 | 157 | 158 | 2,300 |
2023/08/24 | 159 | 160 | 157 | 157 | 23,100 |
2023/08/23 | 158 | 159 | 157 | 159 | 5,400 |
2023/08/22 | 158 | 158 | 157 | 157 | 5,400 |
2023/08/21 | 158 | 158 | 156 | 157 | 4,400 |
2023/08/18 | 158 | 158 | 156 | 156 | 6,400 |
2023/08/17 | 157 | 158 | 156 | 157 | 22,600 |
2023/08/16 | 159 | 159 | 157 | 159 | 13,200 |
2023/08/15 | 159 | 160 | 158 | 158 | 14,300 |
2023/08/14 | 159 | 160 | 158 | 158 | 12,000 |
2023/08/10 | 160 | 160 | 160 | 160 | 900 |
2023/08/09 | 160 | 160 | 160 | 160 | 1,400 |
2023/08/08 | 161 | 161 | 159 | 161 | 15,100 |
2023/08/07 | 160 | 160 | 159 | 160 | 1,500 |
2023/08/04 | 159 | 160 | 158 | 160 | 5,100 |
2023/08/03 | 160 | 160 | 159 | 159 | 11,800 |
2023/08/02 | 160 | 160 | 159 | 159 | 3,400 |
2023/08/01 | 160 | 160 | 159 | 160 | 8,400 |
2023/07/31 | 160 | 161 | 159 | 159 | 5,900 |
2023/07/28 | 161 | 161 | 159 | 159 | 2,800 |
2023/07/27 | 160 | 161 | 160 | 161 | 1,400 |
2023/07/26 | 160 | 160 | 160 | 160 | 2,500 |
2023/07/25 | 160 | 160 | 159 | 159 | 10,600 |
2023/07/24 | 161 | 161 | 160 | 160 | 5,100 |
2023/07/21 | 161 | 161 | 159 | 160 | 13,600 |
2023/07/20 | 160 | 161 | 160 | 160 | 13,200 |
2023/07/19 | 160 | 160 | 159 | 159 | 5,500 |
2023/07/18 | 161 | 162 | 159 | 161 | 68,400 |
2023/07/14 | 162 | 166 | 161 | 165 | 50,400 |
2023/07/13 | 160 | 161 | 160 | 161 | 4,700 |
2023/07/12 | 161 | 162 | 161 | 161 | 7,600 |
2023/07/11 | 162 | 162 | 161 | 161 | 8,300 |
2023/07/10 | 161 | 161 | 160 | 161 | 12,700 |
2023/07/07 | 160 | 162 | 160 | 161 | 13,800 |
2023/07/06 | 162 | 162 | 160 | 160 | 23,100 |
2023/07/05 | 161 | 162 | 161 | 161 | 2,400 |
2023/07/04 | 162 | 162 | 161 | 161 | 8,100 |
2023/07/03 | 163 | 163 | 161 | 161 | 4,300 |
2023/06/30 | 162 | 162 | 161 | 162 | 6,100 |
2023/06/29 | 161 | 162 | 161 | 162 | 4,300 |
2023/06/28 | 160 | 161 | 160 | 161 | 19,000 |
2023/06/27 | 162 | 162 | 160 | 160 | 76,300 |
2023/06/26 | 161 | 162 | 161 | 161 | 4,500 |
2023/06/23 | 162 | 163 | 161 | 161 | 10,800 |
2023/06/22 | 162 | 164 | 162 | 163 | 14,100 |
2023/06/21 | 164 | 164 | 162 | 163 | 19,100 |
2023/06/20 | 164 | 164 | 162 | 164 | 11,900 |
2023/06/19 | 163 | 164 | 162 | 163 | 15,000 |
2023/06/16 | 162 | 163 | 161 | 163 | 8,800 |
2023/06/15 | 162 | 163 | 162 | 162 | 2,700 |
2023/06/14 | 164 | 164 | 162 | 162 | 9,400 |
2023/06/13 | 162 | 164 | 161 | 164 | 17,400 |
2023/06/12 | 162 | 164 | 162 | 164 | 12,100 |
2023/06/09 | 161 | 162 | 160 | 162 | 6,900 |
2023/06/08 | 160 | 162 | 160 | 162 | 6,700 |
2023/06/07 | 161 | 163 | 160 | 161 | 17,900 |
2023/06/06 | 162 | 162 | 161 | 162 | 43,400 |
2023/06/05 | 164 | 167 | 161 | 162 | 72,100 |
2023/06/02 | 163 | 163 | 161 | 163 | 10,800 |
2023/06/01 | 162 | 165 | 161 | 163 | 99,700 |
2023/05/31 | 162 | 163 | 161 | 161 | 7,500 |
2023/05/30 | 163 | 163 | 162 | 162 | 16,000 |
2023/05/29 | 162 | 164 | 162 | 164 | 22,800 |
2023/05/26 | 161 | 162 | 160 | 161 | 25,100 |
2023/05/25 | 163 | 163 | 161 | 161 | 13,200 |
2023/05/24 | 161 | 163 | 161 | 163 | 5,600 |
2023/05/23 | 163 | 163 | 161 | 162 | 6,600 |
2023/05/22 | 162 | 164 | 160 | 163 | 83,100 |
2023/05/19 | 162 | 165 | 161 | 164 | 46,100 |
2023/05/18 | 161 | 162 | 161 | 162 | 8,700 |
2023/05/17 | 160 | 163 | 160 | 163 | 24,900 |
2023/05/16 | 161 | 163 | 161 | 161 | 22,100 |
2023/05/15 | 161 | 163 | 161 | 162 | 15,000 |
2023/05/12 | 163 | 164 | 161 | 161 | 9,900 |
2023/05/11 | 164 | 164 | 160 | 163 | 36,500 |
2023/05/10 | 166 | 166 | 163 | 164 | 29,400 |
2023/05/09 | 167 | 168 | 164 | 166 | 38,700 |
2023/05/08 | 163 | 166 | 162 | 164 | 44,100 |
2023/05/02 | 162 | 163 | 160 | 163 | 12,600 |
2023/05/01 | 163 | 163 | 161 | 163 | 20,800 |
2023/04/28 | 161 | 163 | 160 | 163 | 30,500 |
2023/04/27 | 159 | 161 | 159 | 161 | 10,000 |
2023/04/26 | 161 | 162 | 159 | 159 | 36,700 |
2023/04/25 | 162 | 162 | 161 | 161 | 9,000 |
2023/04/24 | 163 | 163 | 161 | 161 | 5,100 |
2023/04/21 | 163 | 163 | 161 | 162 | 25,300 |
2023/04/20 | 163 | 163 | 162 | 162 | 34,600 |
2023/04/19 | 164 | 165 | 162 | 163 | 24,300 |
2023/04/18 | 162 | 165 | 162 | 165 | 25,800 |
2023/04/17 | 165 | 166 | 162 | 162 | 76,500 |
2023/04/14 | 166 | 167 | 163 | 167 | 58,600 |
2023/04/13 | 166 | 167 | 165 | 165 | 64,400 |
2023/04/12 | 166 | 168 | 164 | 168 | 48,500 |
2023/04/11 | 166 | 167 | 164 | 164 | 93,000 |
2023/04/10 | 173 | 173 | 166 | 166 | 199,000 |
2023/04/07 | 170 | 184 | 163 | 173 | 692,300 |
2023/04/06 | 177 | 206 | 166 | 167 | 3,343,200 |
2023/04/05 | 159 | 160 | 157 | 157 | 21,600 |
2023/04/04 | 160 | 160 | 158 | 160 | 6,000 |
2023/04/03 | 159 | 159 | 158 | 159 | 5,300 |
2023/03/31 | 159 | 159 | 158 | 158 | 24,200 |
2023/03/30 | 159 | 159 | 158 | 159 | 6,600 |
2023/03/29 | 157 | 157 | 156 | 157 | 7,300 |
2023/03/28 | 159 | 159 | 156 | 156 | 61,400 |
2023/03/27 | 160 | 160 | 159 | 159 | 13,000 |
2023/03/24 | 162 | 162 | 159 | 160 | 3,500 |
2023/03/23 | 160 | 162 | 160 | 162 | 6,800 |
2023/03/22 | 161 | 162 | 159 | 162 | 10,400 |
2023/03/20 | 159 | 160 | 159 | 160 | 7,400 |
2023/03/17 | 163 | 163 | 158 | 159 | 54,800 |
2023/03/16 | 161 | 161 | 159 | 159 | 11,800 |
2023/03/15 | 160 | 162 | 160 | 162 | 3,300 |
2023/03/14 | 162 | 162 | 160 | 160 | 17,900 |
2023/03/13 | 162 | 164 | 162 | 162 | 7,900 |
2023/03/10 | 162 | 164 | 162 | 164 | 6,600 |
2023/03/09 | 164 | 164 | 162 | 164 | 12,500 |
2023/03/08 | 164 | 165 | 162 | 162 | 28,800 |
2023/03/07 | 165 | 166 | 164 | 164 | 23,700 |
2023/03/06 | 165 | 166 | 164 | 165 | 31,400 |
2023/03/03 | 164 | 164 | 163 | 163 | 15,300 |
2023/03/02 | 167 | 167 | 162 | 164 | 71,100 |
2023/03/01 | 164 | 170 | 162 | 164 | 98,500 |
2023/02/28 | 160 | 168 | 160 | 164 | 116,400 |
2023/02/27 | 160 | 160 | 159 | 160 | 5,400 |
2023/02/24 | 159 | 160 | 158 | 160 | 11,400 |
2023/02/22 | 160 | 160 | 159 | 160 | 24,400 |
2023/02/21 | 162 | 162 | 159 | 161 | 35,800 |
2023/02/20 | 159 | 161 | 159 | 160 | 17,700 |
2023/02/17 | 161 | 161 | 158 | 160 | 8,500 |
2023/02/16 | 160 | 161 | 160 | 161 | 13,000 |
2023/02/15 | 159 | 160 | 159 | 159 | 6,700 |
2023/02/14 | 161 | 161 | 159 | 160 | 7,700 |
2023/02/13 | 160 | 160 | 159 | 160 | 5,400 |
2023/02/10 | 162 | 162 | 159 | 160 | 7,000 |
2023/02/09 | 160 | 162 | 159 | 162 | 5,300 |
2023/02/08 | 159 | 161 | 159 | 160 | 11,300 |
2023/02/07 | 159 | 160 | 159 | 160 | 14,000 |
2023/02/06 | 163 | 165 | 158 | 159 | 101,000 |
2023/02/03 | 160 | 162 | 160 | 160 | 18,900 |
2023/02/02 | 162 | 163 | 160 | 160 | 20,100 |
2023/02/01 | 163 | 163 | 160 | 161 | 15,500 |
2023/01/31 | 162 | 163 | 160 | 163 | 12,200 |
2023/01/30 | 162 | 162 | 160 | 162 | 18,900 |
2023/01/27 | 162 | 163 | 161 | 162 | 21,300 |
2023/01/26 | 163 | 164 | 162 | 164 | 17,200 |
2023/01/25 | 163 | 164 | 162 | 163 | 10,900 |
2023/01/24 | 165 | 165 | 162 | 162 | 85,300 |
2023/01/23 | 167 | 167 | 163 | 165 | 53,400 |
2023/01/20 | 163 | 165 | 162 | 165 | 62,600 |
2023/01/19 | 161 | 167 | 161 | 162 | 339,700 |
2023/01/18 | 174 | 185 | 172 | 178 | 275,400 |
2023/01/17 | 167 | 173 | 167 | 172 | 68,200 |
2023/01/16 | 165 | 167 | 163 | 167 | 38,200 |
2023/01/13 | 162 | 164 | 162 | 164 | 10,600 |
2023/01/12 | 164 | 165 | 161 | 165 | 10,600 |
2023/01/11 | 162 | 165 | 161 | 164 | 14,200 |
2023/01/10 | 160 | 163 | 159 | 163 | 11,400 |
2023/01/06 | 161 | 161 | 159 | 160 | 8,100 |
2023/01/05 | 158 | 161 | 158 | 161 | 29,200 |
2023/01/04 | 160 | 162 | 158 | 162 | 14,000 |