3842 (株)ネクストジェン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 797 | 802 | 796 | 800 | 3,200 | 800 |
| 2024-05-01 | 796 | 799 | 787 | 799 | 4,100 | 799 |
| 2024-04-30 | 785 | 799 | 775 | 799 | 2,200 | 799 |
| 2024-04-26 | 780 | 783 | 772 | 783 | 1,400 | 783 |
| 2024-04-25 | 770 | 779 | 770 | 770 | 4,900 | 770 |
| 2024-04-24 | 756 | 770 | 756 | 770 | 2,300 | 770 |
| 2024-04-23 | 759 | 780 | 748 | 755 | 3,400 | 755 |
| 2024-04-22 | 752 | 765 | 731 | 760 | 1,200 | 760 |
| 2024-04-19 | 773 | 776 | 740 | 767 | 17,700 | 767 |
| 2024-04-18 | 770 | 771 | 765 | 771 | 2,100 | 771 |
| 2024-04-17 | 767 | 772 | 766 | 768 | 2,400 | 768 |
| 2024-04-16 | 767 | 767 | 760 | 764 | 5,900 | 764 |
| 2024-04-15 | 764 | 774 | 763 | 767 | 3,600 | 767 |
| 2024-04-12 | 787 | 787 | 770 | 778 | 1,200 | 778 |
| 2024-04-11 | 769 | 787 | 769 | 787 | 2,600 | 787 |
| 2024-04-10 | 778 | 783 | 775 | 780 | 1,700 | 780 |
| 2024-04-09 | 780 | 784 | 775 | 775 | 3,800 | 775 |
| 2024-04-08 | 764 | 780 | 764 | 780 | 1,700 | 780 |
| 2024-04-05 | 762 | 776 | 762 | 767 | 1,800 | 767 |
| 2024-04-04 | 779 | 779 | 762 | 776 | 3,700 | 776 |
| 2024-04-03 | 749 | 780 | 749 | 777 | 9,800 | 777 |
| 2024-04-02 | 825 | 825 | 760 | 762 | 4,600 | 762 |
| 2024-04-01 | 821 | 821 | 815 | 815 | 700 | 815 |
| 2024-03-29 | 819 | 819 | 799 | 819 | 1,800 | 819 |
| 2024-03-28 | 793 | 821 | 793 | 820 | 700 | 820 |
| 2024-03-27 | 836 | 840 | 810 | 810 | 7,500 | 810 |
| 2024-03-26 | 809 | 832 | 809 | 825 | 10,300 | 825 |
| 2024-03-25 | 805 | 819 | 804 | 806 | 12,200 | 806 |
| 2024-03-22 | 806 | 811 | 794 | 794 | 3,600 | 794 |
| 2024-03-21 | 786 | 796 | 786 | 793 | 1,900 | 793 |
| 2024-03-19 | 772 | 821 | 768 | 784 | 28,200 | 784 |
| 2024-03-18 | 760 | 782 | 745 | 780 | 8,400 | 780 |
| 2024-03-15 | 765 | 766 | 760 | 760 | 4,900 | 760 |
| 2024-03-14 | 765 | 770 | 765 | 765 | 1,200 | 765 |
| 2024-03-13 | 765 | 772 | 755 | 755 | 6,800 | 755 |
| 2024-03-12 | 766 | 766 | 742 | 762 | 11,000 | 762 |
| 2024-03-11 | 789 | 789 | 765 | 767 | 16,600 | 767 |
| 2024-03-08 | 798 | 802 | 787 | 795 | 13,800 | 795 |
| 2024-03-07 | 834 | 838 | 801 | 802 | 19,300 | 802 |
| 2024-03-06 | 825 | 838 | 806 | 838 | 11,300 | 838 |
| 2024-03-05 | 836 | 840 | 825 | 828 | 5,500 | 828 |
| 2024-03-04 | 847 | 847 | 818 | 822 | 23,700 | 822 |
| 2024-03-01 | 836 | 845 | 832 | 837 | 11,700 | 837 |
| 2024-02-29 | 849 | 849 | 834 | 840 | 7,300 | 840 |
| 2024-02-28 | 877 | 878 | 852 | 860 | 18,200 | 860 |
| 2024-02-27 | 885 | 890 | 865 | 865 | 39,500 | 865 |
| 2024-02-26 | 938 | 944 | 855 | 898 | 258,700 | 898 |
| 2024-02-22 | 820 | 830 | 806 | 818 | 2,200 | 818 |
| 2024-02-21 | 826 | 835 | 821 | 821 | 2,100 | 821 |
| 2024-02-20 | 823 | 844 | 823 | 837 | 4,300 | 837 |
| 2024-02-19 | 812 | 820 | 802 | 820 | 4,300 | 820 |
| 2024-02-16 | 796 | 803 | 793 | 800 | 1,800 | 800 |
| 2024-02-15 | 794 | 796 | 788 | 796 | 700 | 796 |
| 2024-02-14 | 810 | 810 | 796 | 809 | 2,100 | 809 |
| 2024-02-13 | 811 | 833 | 800 | 810 | 5,000 | 810 |
| 2024-02-09 | 834 | 845 | 811 | 811 | 6,600 | 811 |
| 2024-02-08 | 828 | 875 | 820 | 834 | 23,700 | 834 |
| 2024-02-07 | 820 | 835 | 812 | 834 | 4,300 | 834 |
| 2024-02-06 | 828 | 828 | 812 | 820 | 4,800 | 820 |
| 2024-02-05 | 830 | 836 | 803 | 830 | 25,100 | 830 |
| 2024-02-02 | 791 | 838 | 791 | 838 | 16,400 | 838 |
| 2024-02-01 | 801 | 803 | 789 | 789 | 4,700 | 789 |
| 2024-01-31 | 794 | 800 | 786 | 786 | 1,700 | 786 |
| 2024-01-30 | 784 | 794 | 784 | 794 | 1,900 | 794 |
| 2024-01-29 | 778 | 789 | 778 | 784 | 1,400 | 784 |
| 2024-01-26 | 790 | 790 | 779 | 780 | 4,700 | 780 |
| 2024-01-25 | 773 | 785 | 773 | 785 | 1,800 | 785 |
| 2024-01-24 | 771 | 779 | 768 | 773 | 1,700 | 773 |
| 2024-01-23 | 771 | 776 | 771 | 774 | 500 | 774 |
| 2024-01-22 | 785 | 785 | 772 | 773 | 3,000 | 773 |
| 2024-01-19 | 773 | 773 | 763 | 773 | 4,400 | 773 |
| 2024-01-18 | 792 | 792 | 779 | 779 | 3,900 | 779 |
| 2024-01-17 | 774 | 794 | 774 | 793 | 8,700 | 793 |
| 2024-01-16 | 746 | 770 | 746 | 763 | 6,600 | 763 |
| 2024-01-15 | 730 | 746 | 730 | 741 | 3,600 | 741 |
| 2024-01-12 | 729 | 733 | 726 | 726 | 1,800 | 726 |
| 2024-01-11 | 734 | 735 | 724 | 729 | 3,100 | 729 |
| 2024-01-10 | 725 | 730 | 725 | 729 | 1,400 | 729 |
| 2024-01-09 | 721 | 724 | 719 | 724 | 1,700 | 724 |
| 2024-01-05 | 712 | 730 | 712 | 720 | 1,400 | 720 |
| 2024-01-04 | 712 | 718 | 711 | 711 | 9,200 | 711 |
分割・併合履歴 ： [2013-06-26]1株→100株
