3186 (株)ネクステージ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,568 | 1,568 | 1,334 | 1,375 | 1,942,800 | 1,375 |
| 2025-04-07 | 1,380 | 1,416 | 1,330 | 1,348 | 1,039,600 | 1,348 |
| 2025-04-04 | 1,515 | 1,529 | 1,446 | 1,474 | 504,600 | 1,474 |
| 2025-04-03 | 1,527 | 1,575 | 1,520 | 1,538 | 530,900 | 1,538 |
| 2025-04-02 | 1,594 | 1,617 | 1,565 | 1,579 | 624,300 | 1,579 |
| 2025-04-01 | 1,529 | 1,585 | 1,523 | 1,554 | 567,400 | 1,554 |
| 2025-03-31 | 1,525 | 1,539 | 1,510 | 1,513 | 472,300 | 1,513 |
| 2025-03-28 | 1,605 | 1,613 | 1,545 | 1,547 | 522,700 | 1,547 |
| 2025-03-27 | 1,650 | 1,650 | 1,607 | 1,627 | 394,000 | 1,627 |
| 2025-03-26 | 1,659 | 1,685 | 1,645 | 1,661 | 623,700 | 1,661 |
| 2025-03-25 | 1,605 | 1,657 | 1,601 | 1,652 | 501,900 | 1,652 |
| 2025-03-24 | 1,598 | 1,614 | 1,587 | 1,607 | 413,500 | 1,607 |
| 2025-03-21 | 1,575 | 1,602 | 1,555 | 1,587 | 504,800 | 1,587 |
| 2025-03-19 | 1,527 | 1,580 | 1,526 | 1,571 | 429,700 | 1,571 |
| 2025-03-18 | 1,540 | 1,564 | 1,530 | 1,542 | 335,600 | 1,542 |
| 2025-03-17 | 1,530 | 1,539 | 1,524 | 1,533 | 192,700 | 1,533 |
| 2025-03-14 | 1,475 | 1,530 | 1,475 | 1,529 | 356,200 | 1,529 |
| 2025-03-13 | 1,491 | 1,507 | 1,475 | 1,482 | 295,800 | 1,482 |
| 2025-03-12 | 1,483 | 1,507 | 1,473 | 1,481 | 364,700 | 1,481 |
| 2025-03-11 | 1,535 | 1,540 | 1,493 | 1,509 | 838,800 | 1,509 |
| 2025-03-10 | 1,520 | 1,559 | 1,511 | 1,541 | 545,800 | 1,541 |
| 2025-03-07 | 1,482 | 1,520 | 1,480 | 1,517 | 308,200 | 1,517 |
| 2025-03-06 | 1,472 | 1,508 | 1,469 | 1,492 | 245,700 | 1,492 |
| 2025-03-05 | 1,462 | 1,485 | 1,458 | 1,464 | 336,300 | 1,464 |
| 2025-03-04 | 1,500 | 1,501 | 1,465 | 1,487 | 223,800 | 1,487 |
| 2025-03-03 | 1,488 | 1,512 | 1,487 | 1,500 | 238,200 | 1,500 |
| 2025-02-28 | 1,480 | 1,498 | 1,457 | 1,487 | 430,900 | 1,487 |
| 2025-02-27 | 1,525 | 1,525 | 1,492 | 1,520 | 306,500 | 1,520 |
| 2025-02-26 | 1,474 | 1,523 | 1,472 | 1,519 | 503,100 | 1,519 |
| 2025-02-25 | 1,438 | 1,469 | 1,423 | 1,465 | 272,200 | 1,465 |
| 2025-02-21 | 1,442 | 1,443 | 1,426 | 1,438 | 339,000 | 1,438 |
| 2025-02-20 | 1,477 | 1,483 | 1,446 | 1,454 | 314,600 | 1,454 |
| 2025-02-19 | 1,489 | 1,504 | 1,465 | 1,479 | 273,100 | 1,479 |
| 2025-02-18 | 1,490 | 1,494 | 1,479 | 1,489 | 246,700 | 1,489 |
| 2025-02-17 | 1,530 | 1,549 | 1,509 | 1,509 | 295,800 | 1,509 |
| 2025-02-14 | 1,550 | 1,551 | 1,525 | 1,539 | 302,100 | 1,539 |
| 2025-02-13 | 1,545 | 1,547 | 1,528 | 1,540 | 305,700 | 1,540 |
| 2025-02-12 | 1,549 | 1,563 | 1,514 | 1,532 | 434,400 | 1,532 |
| 2025-02-10 | 1,525 | 1,539 | 1,508 | 1,529 | 386,000 | 1,529 |
| 2025-02-07 | 1,486 | 1,536 | 1,478 | 1,520 | 497,900 | 1,520 |
| 2025-02-06 | 1,513 | 1,516 | 1,489 | 1,493 | 363,900 | 1,493 |
| 2025-02-05 | 1,500 | 1,514 | 1,488 | 1,502 | 362,600 | 1,502 |
| 2025-02-04 | 1,486 | 1,492 | 1,465 | 1,478 | 259,100 | 1,478 |
| 2025-02-03 | 1,477 | 1,478 | 1,444 | 1,475 | 532,400 | 1,475 |
| 2025-01-31 | 1,520 | 1,524 | 1,499 | 1,505 | 379,000 | 1,505 |
| 2025-01-30 | 1,525 | 1,548 | 1,514 | 1,525 | 595,900 | 1,525 |
| 2025-01-29 | 1,521 | 1,545 | 1,514 | 1,532 | 763,200 | 1,532 |
| 2025-01-28 | 1,430 | 1,490 | 1,430 | 1,484 | 629,500 | 1,484 |
| 2025-01-27 | 1,426 | 1,444 | 1,381 | 1,430 | 761,400 | 1,430 |
| 2025-01-24 | 1,437 | 1,460 | 1,432 | 1,451 | 389,100 | 1,451 |
| 2025-01-23 | 1,441 | 1,448 | 1,423 | 1,423 | 296,900 | 1,423 |
| 2025-01-22 | 1,425 | 1,454 | 1,416 | 1,447 | 353,600 | 1,447 |
| 2025-01-21 | 1,428 | 1,430 | 1,391 | 1,423 | 374,500 | 1,423 |
| 2025-01-20 | 1,405 | 1,427 | 1,398 | 1,417 | 335,000 | 1,417 |
| 2025-01-17 | 1,418 | 1,429 | 1,377 | 1,401 | 641,600 | 1,401 |
| 2025-01-16 | 1,450 | 1,474 | 1,421 | 1,422 | 638,500 | 1,422 |
| 2025-01-15 | 1,443 | 1,464 | 1,423 | 1,428 | 797,700 | 1,428 |
| 2025-01-14 | 1,443 | 1,459 | 1,434 | 1,448 | 742,900 | 1,448 |
| 2025-01-10 | 1,513 | 1,538 | 1,477 | 1,482 | 863,500 | 1,482 |
| 2025-01-09 | 1,455 | 1,563 | 1,445 | 1,513 | 2,496,700 | 1,513 |
| 2025-01-08 | 1,457 | 1,459 | 1,416 | 1,416 | 1,226,800 | 1,416 |
| 2025-01-07 | 1,467 | 1,489 | 1,371 | 1,473 | 2,149,400 | 1,473 |
| 2025-01-06 | 1,435 | 1,459 | 1,405 | 1,407 | 1,352,800 | 1,407 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2017-03-29]1株→2株 [2013-11-27]1株→3株