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 |
|---|---|---|---|---|---|
| 2024/12/30 | 100 | 103 | 99 | 101 | 241,800 |
| 2024/12/27 | 103 | 105 | 99 | 100 | 405,600 |
| 2024/12/26 | 101 | 102 | 99 | 101 | 566,300 |
| 2024/12/25 | 100 | 106 | 99 | 101 | 820,400 |
| 2024/12/24 | 103 | 103 | 97 | 99 | 570,000 |
| 2024/12/23 | 105 | 106 | 101 | 103 | 628,000 |
| 2024/12/20 | 110 | 110 | 105 | 105 | 309,000 |
| 2024/12/19 | 108 | 110 | 106 | 110 | 252,000 |
| 2024/12/18 | 112 | 112 | 105 | 110 | 739,100 |
| 2024/12/17 | 113 | 114 | 111 | 113 | 344,900 |
| 2024/12/16 | 117 | 118 | 112 | 113 | 412,600 |
| 2024/12/13 | 113 | 117 | 111 | 115 | 687,800 |
| 2024/12/12 | 114 | 117 | 111 | 112 | 1,000,800 |
| 2024/12/11 | 119 | 131 | 110 | 114 | 4,772,300 |
| 2024/12/10 | 110 | 122 | 109 | 115 | 3,911,500 |
| 2024/12/09 | 105 | 123 | 104 | 109 | 4,316,200 |
| 2024/12/06 | 105 | 105 | 103 | 103 | 319,700 |
| 2024/12/05 | 108 | 112 | 106 | 107 | 808,700 |
| 2024/12/04 | 108 | 108 | 105 | 105 | 207,200 |
| 2024/12/03 | 111 | 111 | 107 | 109 | 308,400 |
| 2024/12/02 | 112 | 115 | 110 | 112 | 317,600 |
| 2024/11/29 | 107 | 112 | 105 | 108 | 277,300 |
| 2024/11/28 | 110 | 116 | 108 | 108 | 1,003,900 |
| 2024/11/27 | 111 | 111 | 104 | 104 | 579,400 |
| 2024/11/26 | 117 | 117 | 110 | 113 | 555,000 |
| 2024/11/25 | 126 | 126 | 115 | 118 | 922,300 |
| 2024/11/22 | 129 | 131 | 120 | 125 | 2,198,600 |
| 2024/11/21 | 109 | 130 | 108 | 126 | 4,194,200 |
| 2024/11/20 | 111 | 113 | 107 | 107 | 527,900 |
| 2024/11/19 | 108 | 132 | 107 | 112 | 5,690,700 |
| 2024/11/18 | 101 | 111 | 98 | 109 | 1,280,200 |
| 2024/11/15 | 105 | 107 | 100 | 101 | 674,000 |
| 2024/11/14 | 110 | 119 | 104 | 105 | 2,552,700 |
| 2024/11/13 | 114 | 116 | 102 | 105 | 1,917,100 |
| 2024/11/12 | 105 | 141 | 103 | 115 | 14,041,900 |
| 2024/11/11 | 94 | 109 | 93 | 101 | 3,141,400 |
| 2024/11/08 | 94 | 94 | 92 | 93 | 64,800 |
| 2024/11/07 | 97 | 104 | 92 | 94 | 654,700 |
| 2024/11/06 | 93 | 95 | 92 | 95 | 88,700 |
| 2024/11/05 | 91 | 93 | 90 | 93 | 59,400 |
| 2024/11/01 | 91 | 93 | 90 | 92 | 78,400 |
| 2024/10/31 | 90 | 93 | 89 | 93 | 122,000 |
| 2024/10/30 | 90 | 90 | 89 | 90 | 44,100 |
| 2024/10/29 | 90 | 91 | 89 | 89 | 27,700 |
| 2024/10/28 | 85 | 93 | 85 | 89 | 171,300 |
| 2024/10/25 | 89 | 89 | 82 | 85 | 295,000 |
| 2024/10/24 | 90 | 91 | 90 | 90 | 29,400 |
| 2024/10/23 | 90 | 93 | 90 | 92 | 59,300 |
| 2024/10/22 | 95 | 96 | 88 | 90 | 194,200 |
| 2024/10/21 | 98 | 98 | 94 | 95 | 111,400 |
| 2024/10/18 | 98 | 98 | 96 | 98 | 40,200 |
| 2024/10/17 | 98 | 99 | 98 | 99 | 46,300 |
| 2024/10/16 | 99 | 100 | 98 | 99 | 42,100 |
| 2024/10/15 | 101 | 101 | 99 | 100 | 38,500 |
| 2024/10/11 | 100 | 101 | 99 | 101 | 37,000 |
| 2024/10/10 | 100 | 101 | 99 | 100 | 31,600 |
| 2024/10/09 | 100 | 100 | 99 | 99 | 36,000 |
| 2024/10/08 | 101 | 101 | 100 | 100 | 40,700 |
| 2024/10/07 | 102 | 102 | 100 | 102 | 41,600 |
| 2024/10/04 | 99 | 103 | 99 | 102 | 63,600 |
| 2024/10/03 | 100 | 101 | 100 | 100 | 38,700 |
| 2024/10/02 | 100 | 101 | 99 | 99 | 116,100 |
| 2024/10/01 | 100 | 104 | 100 | 102 | 87,600 |
| 2024/09/30 | 100 | 102 | 100 | 101 | 37,800 |
| 2024/09/27 | 102 | 104 | 102 | 103 | 37,900 |
| 2024/09/26 | 102 | 104 | 102 | 102 | 71,300 |
| 2024/09/25 | 103 | 104 | 102 | 102 | 32,400 |
| 2024/09/24 | 101 | 105 | 101 | 102 | 73,400 |
| 2024/09/20 | 100 | 102 | 100 | 100 | 58,700 |
| 2024/09/19 | 98 | 101 | 98 | 100 | 71,000 |
| 2024/09/18 | 98 | 99 | 97 | 99 | 14,500 |
| 2024/09/17 | 100 | 100 | 96 | 97 | 27,800 |
| 2024/09/13 | 100 | 101 | 99 | 100 | 21,500 |
| 2024/09/12 | 98 | 101 | 98 | 99 | 45,400 |
| 2024/09/11 | 101 | 101 | 96 | 97 | 49,800 |
| 2024/09/10 | 98 | 101 | 98 | 101 | 36,500 |
| 2024/09/09 | 97 | 98 | 94 | 97 | 127,000 |
| 2024/09/06 | 100 | 100 | 99 | 100 | 24,900 |
| 2024/09/05 | 99 | 101 | 98 | 100 | 60,400 |
| 2024/09/04 | 102 | 103 | 100 | 101 | 173,100 |
| 2024/09/03 | 104 | 106 | 103 | 104 | 89,600 |
| 2024/09/02 | 105 | 110 | 103 | 105 | 328,800 |
| 2024/08/30 | 103 | 106 | 103 | 104 | 98,100 |
| 2024/08/29 | 103 | 103 | 101 | 102 | 86,600 |
| 2024/08/28 | 105 | 105 | 102 | 104 | 97,500 |
| 2024/08/27 | 106 | 106 | 103 | 105 | 201,200 |
| 2024/08/26 | 109 | 109 | 105 | 106 | 166,000 |
| 2024/08/23 | 110 | 110 | 107 | 109 | 197,200 |
| 2024/08/22 | 107 | 111 | 104 | 108 | 635,800 |
| 2024/08/21 | 104 | 105 | 102 | 105 | 42,000 |
| 2024/08/20 | 102 | 107 | 101 | 104 | 105,000 |
| 2024/08/19 | 98 | 102 | 98 | 102 | 100,800 |
| 2024/08/16 | 98 | 101 | 98 | 99 | 117,900 |
| 2024/08/15 | 96 | 98 | 96 | 98 | 98,200 |
| 2024/08/14 | 96 | 98 | 95 | 98 | 105,500 |
| 2024/08/13 | 93 | 98 | 93 | 96 | 180,900 |
| 2024/08/09 | 92 | 99 | 91 | 93 | 212,600 |
| 2024/08/08 | 88 | 95 | 87 | 92 | 200,800 |
| 2024/08/07 | 86 | 93 | 85 | 89 | 491,800 |
| 2024/08/06 | 85 | 87 | 81 | 85 | 563,600 |
| 2024/08/05 | 97 | 100 | 76 | 78 | 2,591,100 |
| 2024/08/02 | 124 | 125 | 108 | 111 | 667,600 |
| 2024/08/01 | 127 | 127 | 125 | 126 | 70,100 |
| 2024/07/31 | 128 | 128 | 126 | 128 | 49,400 |
| 2024/07/30 | 129 | 129 | 126 | 128 | 55,200 |
| 2024/07/29 | 128 | 129 | 127 | 129 | 37,500 |
| 2024/07/26 | 127 | 128 | 126 | 128 | 37,800 |
| 2024/07/25 | 129 | 130 | 126 | 126 | 166,300 |
| 2024/07/24 | 129 | 130 | 128 | 130 | 66,100 |
| 2024/07/23 | 129 | 131 | 128 | 129 | 78,800 |
| 2024/07/22 | 129 | 130 | 128 | 128 | 37,500 |
| 2024/07/19 | 128 | 131 | 127 | 130 | 87,500 |
| 2024/07/18 | 128 | 129 | 127 | 128 | 66,200 |
| 2024/07/17 | 132 | 133 | 128 | 128 | 191,800 |
| 2024/07/16 | 128 | 129 | 127 | 128 | 133,500 |
| 2024/07/12 | 128 | 133 | 127 | 132 | 257,200 |
| 2024/07/11 | 126 | 128 | 125 | 128 | 74,800 |
| 2024/07/10 | 128 | 128 | 125 | 126 | 84,800 |
| 2024/07/09 | 128 | 128 | 126 | 127 | 120,600 |
| 2024/07/08 | 127 | 128 | 126 | 126 | 37,600 |
| 2024/07/05 | 126 | 129 | 126 | 126 | 99,100 |
| 2024/07/04 | 128 | 128 | 126 | 127 | 60,000 |
| 2024/07/03 | 127 | 128 | 125 | 128 | 117,400 |
| 2024/07/02 | 127 | 128 | 126 | 126 | 77,900 |
| 2024/07/01 | 127 | 129 | 125 | 127 | 115,500 |
| 2024/06/28 | 128 | 128 | 126 | 128 | 64,600 |
| 2024/06/27 | 127 | 129 | 127 | 128 | 76,900 |
| 2024/06/26 | 128 | 129 | 127 | 128 | 58,600 |
| 2024/06/25 | 128 | 129 | 127 | 128 | 44,500 |
| 2024/06/24 | 129 | 130 | 128 | 128 | 84,800 |
| 2024/06/21 | 128 | 131 | 128 | 130 | 195,800 |
| 2024/06/20 | 129 | 131 | 127 | 127 | 135,900 |
| 2024/06/19 | 128 | 131 | 127 | 129 | 185,200 |
| 2024/06/18 | 128 | 129 | 126 | 127 | 149,400 |
| 2024/06/17 | 127 | 128 | 126 | 127 | 84,200 |
| 2024/06/14 | 128 | 129 | 125 | 128 | 142,400 |
| 2024/06/13 | 129 | 131 | 127 | 127 | 434,800 |
| 2024/06/12 | 130 | 135 | 129 | 130 | 424,000 |
| 2024/06/11 | 130 | 132 | 129 | 130 | 377,600 |
| 2024/06/10 | 123 | 129 | 122 | 128 | 388,800 |
| 2024/06/07 | 122 | 123 | 120 | 122 | 434,700 |
| 2024/06/06 | 125 | 144 | 122 | 124 | 3,466,900 |
| 2024/06/05 | 128 | 129 | 125 | 125 | 100,900 |
| 2024/06/04 | 127 | 130 | 126 | 128 | 99,500 |
| 2024/06/03 | 125 | 128 | 125 | 127 | 82,300 |
| 2024/05/31 | 124 | 126 | 123 | 125 | 51,500 |
| 2024/05/30 | 122 | 126 | 122 | 124 | 91,600 |
| 2024/05/29 | 125 | 126 | 124 | 124 | 337,700 |
| 2024/05/28 | 124 | 127 | 124 | 127 | 125,300 |
| 2024/05/27 | 127 | 127 | 123 | 124 | 232,500 |
| 2024/05/24 | 126 | 130 | 126 | 127 | 131,200 |
| 2024/05/23 | 129 | 129 | 127 | 127 | 193,200 |
| 2024/05/22 | 132 | 132 | 128 | 129 | 348,100 |
| 2024/05/21 | 131 | 133 | 131 | 131 | 141,300 |
| 2024/05/20 | 127 | 133 | 126 | 132 | 708,400 |
| 2024/05/17 | 129 | 129 | 126 | 127 | 169,600 |
| 2024/05/16 | 131 | 132 | 128 | 129 | 412,800 |
| 2024/05/15 | 131 | 133 | 131 | 131 | 146,300 |
| 2024/05/14 | 132 | 133 | 130 | 132 | 264,700 |
| 2024/05/13 | 132 | 133 | 130 | 132 | 280,900 |
| 2024/05/10 | 136 | 136 | 132 | 132 | 337,400 |
| 2024/05/09 | 134 | 136 | 132 | 134 | 458,500 |
| 2024/05/08 | 136 | 139 | 133 | 133 | 717,400 |
| 2024/05/07 | 143 | 144 | 135 | 137 | 1,976,200 |
| 2024/05/02 | 179 | 180 | 139 | 143 | 10,063,600 |
| 2024/05/01 | 146 | 186 | 146 | 186 | 15,730,800 |
| 2024/04/30 | 135 | 138 | 133 | 136 | 69,500 |
| 2024/04/26 | 132 | 134 | 130 | 131 | 78,300 |
| 2024/04/25 | 132 | 134 | 132 | 132 | 52,200 |
| 2024/04/24 | 133 | 136 | 132 | 133 | 101,800 |
| 2024/04/23 | 132 | 133 | 131 | 131 | 197,200 |
| 2024/04/22 | 135 | 135 | 131 | 134 | 67,900 |
| 2024/04/19 | 140 | 140 | 131 | 133 | 282,200 |
| 2024/04/18 | 142 | 147 | 139 | 139 | 337,700 |
| 2024/04/17 | 157 | 158 | 140 | 141 | 1,046,900 |
| 2024/04/16 | 161 | 166 | 152 | 158 | 403,200 |
| 2024/04/15 | 161 | 161 | 151 | 152 | 246,100 |
| 2024/04/12 | 161 | 167 | 155 | 165 | 281,400 |
| 2024/04/11 | 161 | 161 | 157 | 161 | 98,200 |
| 2024/04/10 | 162 | 164 | 160 | 161 | 91,000 |
| 2024/04/09 | 164 | 169 | 160 | 161 | 182,700 |
| 2024/04/08 | 164 | 164 | 158 | 159 | 94,700 |
| 2024/04/05 | 164 | 164 | 161 | 163 | 74,200 |
| 2024/04/04 | 174 | 174 | 163 | 165 | 365,700 |
| 2024/04/03 | 183 | 183 | 172 | 172 | 478,800 |
| 2024/04/02 | 187 | 197 | 178 | 185 | 1,549,300 |
| 2024/04/01 | 164 | 185 | 162 | 177 | 1,037,200 |
| 2024/03/29 | 162 | 162 | 157 | 160 | 135,800 |
| 2024/03/28 | 165 | 165 | 157 | 159 | 240,800 |
| 2024/03/27 | 160 | 173 | 160 | 164 | 974,600 |
| 2024/03/26 | 199 | 199 | 158 | 161 | 3,399,400 |
| 2024/03/25 | 142 | 149 | 142 | 149 | 53,900 |
| 2024/03/22 | 139 | 142 | 139 | 141 | 21,000 |
| 2024/03/21 | 143 | 143 | 139 | 139 | 18,500 |
| 2024/03/19 | 140 | 144 | 139 | 142 | 23,400 |
| 2024/03/18 | 139 | 144 | 139 | 141 | 35,600 |
| 2024/03/15 | 138 | 140 | 138 | 140 | 16,400 |
| 2024/03/14 | 139 | 140 | 137 | 140 | 21,800 |
| 2024/03/13 | 143 | 143 | 138 | 138 | 34,600 |
| 2024/03/12 | 141 | 143 | 141 | 143 | 6,400 |
| 2024/03/11 | 144 | 145 | 140 | 140 | 33,000 |
| 2024/03/08 | 150 | 150 | 140 | 145 | 81,600 |
| 2024/03/07 | 153 | 153 | 145 | 149 | 135,000 |
| 2024/03/06 | 146 | 150 | 144 | 148 | 82,000 |
| 2024/03/05 | 144 | 160 | 144 | 148 | 537,800 |
| 2024/03/04 | 147 | 147 | 141 | 142 | 71,200 |
| 2024/03/01 | 149 | 151 | 143 | 146 | 187,500 |
| 2024/02/29 | 137 | 166 | 137 | 151 | 1,358,800 |
| 2024/02/28 | 133 | 162 | 133 | 137 | 1,216,700 |
| 2024/02/27 | 131 | 133 | 130 | 133 | 10,700 |
| 2024/02/26 | 131 | 133 | 130 | 131 | 25,900 |
| 2024/02/22 | 132 | 132 | 129 | 130 | 14,800 |
| 2024/02/21 | 132 | 132 | 130 | 131 | 10,800 |
| 2024/02/20 | 130 | 131 | 129 | 131 | 7,300 |
| 2024/02/19 | 129 | 131 | 126 | 131 | 39,900 |
| 2024/02/16 | 131 | 131 | 129 | 130 | 18,900 |
| 2024/02/15 | 132 | 132 | 130 | 131 | 13,700 |
| 2024/02/14 | 132 | 132 | 130 | 131 | 15,100 |
| 2024/02/13 | 134 | 134 | 132 | 132 | 9,300 |
| 2024/02/09 | 132 | 133 | 132 | 132 | 14,500 |
| 2024/02/08 | 136 | 136 | 132 | 134 | 16,600 |
| 2024/02/07 | 135 | 137 | 134 | 136 | 20,200 |
| 2024/02/06 | 133 | 135 | 131 | 135 | 12,000 |
| 2024/02/05 | 133 | 134 | 132 | 134 | 7,300 |
| 2024/02/02 | 134 | 134 | 132 | 133 | 9,200 |
| 2024/02/01 | 133 | 134 | 132 | 134 | 9,600 |
| 2024/01/31 | 133 | 133 | 131 | 133 | 9,500 |
| 2024/01/30 | 134 | 134 | 132 | 132 | 17,700 |
| 2024/01/29 | 133 | 134 | 132 | 134 | 17,500 |
| 2024/01/26 | 133 | 134 | 132 | 133 | 11,600 |
| 2024/01/25 | 134 | 134 | 131 | 133 | 38,600 |
| 2024/01/24 | 135 | 135 | 132 | 133 | 14,100 |
| 2024/01/23 | 135 | 135 | 132 | 133 | 18,600 |
| 2024/01/22 | 135 | 136 | 133 | 135 | 37,000 |
| 2024/01/19 | 139 | 139 | 131 | 136 | 201,900 |
| 2024/01/18 | 138 | 147 | 135 | 142 | 127,700 |
| 2024/01/17 | 144 | 144 | 138 | 140 | 102,200 |
| 2024/01/16 | 139 | 155 | 134 | 144 | 431,100 |
| 2024/01/15 | 136 | 138 | 135 | 137 | 20,500 |
| 2024/01/12 | 135 | 139 | 134 | 135 | 38,300 |
| 2024/01/11 | 138 | 141 | 136 | 136 | 78,300 |
| 2024/01/10 | 139 | 139 | 135 | 137 | 46,100 |
| 2024/01/09 | 133 | 137 | 133 | 135 | 92,000 |
| 2024/01/05 | 137 | 140 | 135 | 135 | 110,200 |
| 2024/01/04 | 142 | 143 | 136 | 138 | 332,100 |