3186 (株)ネクステージ 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
2024-12-061,3961,4071,3611,372748,8001,372
2024-12-051,3301,4001,3121,4001,313,5001,400
2024-12-041,4521,4561,2511,3302,392,9001,330
2024-12-031,4061,4501,3941,442841,4001,442
2024-12-021,4401,4421,3791,396742,8001,396
2024-11-291,4571,4641,4321,445509,4001,445
2024-11-281,4681,4741,4391,465642,5001,465
2024-11-271,4471,4871,4301,4761,284,0001,476
2024-11-261,4791,4821,4411,454480,7001,454
2024-11-251,4711,5081,4651,475444,3001,475
2024-11-221,4951,4961,4611,468312,7001,468
2024-11-211,4981,5011,4771,492199,5001,492
2024-11-201,4931,5021,4771,486195,8001,486
2024-11-191,4961,5201,4911,492199,7001,492
2024-11-181,4861,4971,4651,496210,5001,496
2024-11-151,4921,5141,4901,497447,0001,497
2024-11-141,5211,5221,4871,492387,6001,492
2024-11-131,5771,5771,4991,499570,1001,499
2024-11-121,5641,5931,5641,586454,8001,586
2024-11-111,5761,5881,5531,565448,2001,565
2024-11-081,5801,5901,5581,578521,8001,578
2024-11-071,5531,5741,5511,561502,0001,561
2024-11-061,5021,5731,5021,546621,3001,546
2024-11-051,4931,5271,4791,525454,3001,525
2024-11-011,4731,5121,4671,487820,4001,487
2024-10-311,4601,4821,4521,480583,1001,480
2024-10-301,4601,4611,4421,448697,7001,448
2024-10-291,4361,4631,4301,458679,7001,458
2024-10-281,3601,4221,3571,422626,5001,422
2024-10-251,3801,3911,3561,368519,3001,368
2024-10-241,3881,4101,3771,394544,8001,394
2024-10-231,4181,4211,3881,400536,7001,400
2024-10-221,4431,4541,3911,413999,6001,413
2024-10-211,4361,4551,4181,443881,3001,443
2024-10-181,4151,4321,4031,432885,4001,432
2024-10-171,4661,4671,4161,4161,330,7001,416
2024-10-161,5051,5171,4621,4701,240,7001,470
2024-10-151,5321,5331,4891,5321,110,8001,532
2024-10-111,4451,5451,4361,5132,153,0001,513
2024-10-101,4571,4801,4301,4451,665,7001,445
2024-10-091,4661,4901,4311,4493,503,7001,449
2024-10-081,4991,5161,4551,4818,093,7001,481
2024-10-071,8141,8261,7671,779995,4001,779
2024-10-041,8011,8251,7811,781720,9001,781
2024-10-031,8351,8471,7951,805664,0001,805
2024-10-021,8301,8411,7901,803643,1001,803
2024-10-011,8501,8511,8061,836632,5001,836
2024-09-301,8341,8761,8281,837800,1001,837
2024-09-271,8801,8921,8411,874662,0001,874
2024-09-261,8071,8511,7921,851780,1001,851
2024-09-251,7871,8271,7801,801596,1001,801
2024-09-241,8111,8231,7911,801554,0001,801
2024-09-201,7881,8151,7881,797548,5001,797
2024-09-191,7761,7981,7731,788365,4001,788
2024-09-181,7701,7901,7441,752483,5001,752
2024-09-171,7531,7801,7311,764405,3001,764
2024-09-131,7661,7781,7271,738429,3001,738
2024-09-121,7321,7961,7181,779599,2001,779
2024-09-111,7251,7251,6851,700525,1001,700
2024-09-101,7591,7651,7201,743417,9001,743
2024-09-091,7591,7841,7391,754883,4001,754
2024-09-061,8781,8841,8261,839349,2001,839
2024-09-051,8721,9041,8401,855671,7001,855
2024-09-041,9381,9881,8991,912743,8001,912
2024-09-031,9812,0131,9711,978584,5001,978
2024-09-022,0802,0811,9561,975993,9001,975
2024-08-302,0202,0731,9972,070489,9002,070
2024-08-292,0112,0722,0062,040424,9002,040
2024-08-282,0602,0672,0182,021383,3002,021
2024-08-272,0512,0792,0342,076357,1002,076
2024-08-262,0022,0582,0012,042359,9002,042
2024-08-232,0012,0331,9902,015345,9002,015
2024-08-221,9802,0021,9702,000370,4002,000
2024-08-211,9501,9711,9321,961396,1001,961
2024-08-201,8801,9751,8801,953593,9001,953
2024-08-191,8821,8971,8561,869357,0001,869
2024-08-161,8991,8991,8561,876405,1001,876
2024-08-151,8371,8611,8231,847292,6001,847
2024-08-141,8201,8621,8071,842460,1001,842
2024-08-131,7951,8291,7821,823316,5001,823
2024-08-091,8201,8201,7431,774632,2001,774
2024-08-081,7421,8091,7251,774696,2001,774
2024-08-071,7681,8181,7121,7751,305,4001,775
2024-08-061,7981,8961,7741,866824,5001,866
2024-08-051,8001,8501,6001,6401,215,6001,640
2024-08-021,9641,9901,9201,927673,0001,927
2024-08-012,0402,0461,9852,014407,7002,014
2024-07-312,0402,0401,9952,032390,0002,032
2024-07-302,0332,0552,0092,047411,8002,047
2024-07-291,9652,0211,9612,016464,5002,016
2024-07-261,9501,9961,9501,958491,1001,958
2024-07-251,9571,9621,9251,932742,4001,932
2024-07-242,0302,0311,9851,994507,1001,994
2024-07-232,0152,0361,9982,029497,1002,029
2024-07-222,0282,0382,0132,025476,7002,025
2024-07-192,0162,0512,0012,0291,318,0002,029
2024-07-182,1552,1712,0902,090974,3002,090
2024-07-172,1242,1772,0982,167925,3002,167
2024-07-162,1282,1492,1072,109800,6002,109
2024-07-122,1602,1922,1402,160554,6002,160
2024-07-112,1432,1582,1172,157479,6002,157
2024-07-102,1352,1452,1062,114826,0002,114
2024-07-092,1382,1472,1022,136767,4002,136
2024-07-082,2202,2202,1322,1501,402,8002,150
2024-07-052,2232,2372,1862,233685,7002,233
2024-07-042,2022,2642,1712,2311,374,7002,231
2024-07-032,1502,2212,1422,2212,110,5002,221
2024-07-022,2642,3002,2002,2004,432,1002,200
2024-07-012,4102,4462,3672,4141,130,7002,414
2024-06-282,4282,4602,3852,4031,366,4002,403
2024-06-272,4142,4252,3902,404642,7002,404
2024-06-262,4512,4632,4122,421469,1002,421
2024-06-252,4002,4502,3932,438341,3002,438
2024-06-242,4122,4272,3562,385385,4002,385
2024-06-212,4242,4452,3882,400459,8002,400
2024-06-202,3862,4242,3732,413283,3002,413
2024-06-192,3702,3922,3602,392385,9002,392
2024-06-182,4332,4492,3502,354500,1002,354
2024-06-172,4712,4792,3942,417634,3002,417
2024-06-142,4562,5222,4562,496333,1002,496
2024-06-132,5152,5262,4772,495331,2002,495
2024-06-122,5482,5552,4982,508231,6002,508
2024-06-112,5342,5652,5282,534296,5002,534
2024-06-102,5522,5632,5082,534441,2002,534
2024-06-072,5562,5932,5422,575332,8002,575
2024-06-062,5352,5602,4992,549601,1002,549
2024-06-052,5502,5502,4902,504663,8002,504
2024-06-042,4842,6272,4722,590911,8002,590
2024-06-032,5102,5102,4562,484528,4002,484
2024-05-312,4722,4962,4302,463871,4002,463
2024-05-302,4652,4702,4112,428849,0002,428
2024-05-292,5642,5942,4852,4851,207,1002,485
2024-05-282,5972,6232,5682,5931,092,3002,593
2024-05-272,7212,7392,5812,6471,366,2002,647
2024-05-242,7632,7972,7552,758462,0002,758
2024-05-232,8762,8852,7922,830662,3002,830
2024-05-223,0053,0302,8382,839948,1002,839
2024-05-212,9813,0552,9573,040662,6003,040
2024-05-202,8882,9432,8712,931446,8002,931
2024-05-172,8372,9042,8362,888438,1002,888
2024-05-162,8452,8772,8252,837408,6002,837
2024-05-152,8662,9082,8342,834455,3002,834
2024-05-142,8922,9112,8382,838507,8002,838
2024-05-132,9242,9442,8902,894415,5002,894
2024-05-102,8832,9052,8542,898568,8002,898
2024-05-092,8502,8782,8152,856431,8002,856
2024-05-082,8472,8552,8102,810529,6002,810
2024-05-072,8692,8972,8512,872518,6002,872
2024-05-022,7482,8452,7252,845512,0002,845
2024-05-012,7682,7682,6722,721606,7002,721
2024-04-302,8202,8402,7402,788754,7002,788
2024-04-262,7752,8302,7412,819411,5002,819
2024-04-252,7882,8322,7662,774424,7002,774
2024-04-242,7552,8052,7422,792551,6002,792
2024-04-232,7772,7772,7152,735381,9002,735
2024-04-222,6642,7682,6622,757642,2002,757
2024-04-192,6962,7382,6132,665952,5002,665
2024-04-182,7352,7602,6952,710614,0002,710
2024-04-172,7252,7682,6812,696890,0002,696
2024-04-162,7472,7472,6602,699714,0002,699
2024-04-152,6192,7792,6082,7591,381,1002,759
2024-04-122,6472,6802,6112,623537,4002,623
2024-04-112,6522,6932,6422,667701,3002,667
2024-04-102,6562,7172,6212,6331,112,3002,633
2024-04-092,5062,6082,5062,590634,2002,590
2024-04-082,5512,5892,5332,540587,9002,540
2024-04-052,6202,6202,5632,574862,1002,574
2024-04-042,6912,6912,6212,6361,039,9002,636
2024-04-032,7002,7452,6182,6971,646,9002,697
2024-04-022,6952,8572,6662,7252,967,2002,725
2024-04-012,9202,9202,7052,7341,787,2002,734
2024-03-292,9182,9552,8902,9041,207,0002,904
2024-03-282,8992,9272,8502,8681,328,1002,868
2024-03-272,8262,9082,8182,873919,5002,873
2024-03-262,7612,8202,7562,820629,4002,820
2024-03-252,7812,7982,7302,761791,0002,761
2024-03-222,7872,7992,7262,787934,9002,787
2024-03-212,8312,8582,7962,807867,8002,807
2024-03-192,7772,8172,7152,8171,043,3002,817
2024-03-182,6182,7682,5942,7671,506,7002,767
2024-03-152,6222,6222,5612,591605,4002,591
2024-03-142,6552,6712,5432,607844,5002,607
2024-03-132,6662,7202,6052,6321,135,0002,632
2024-03-122,5992,6352,5612,6351,105,1002,635
2024-03-112,5272,6492,5202,5811,437,1002,581
2024-03-082,5022,5582,4942,528801,9002,528
2024-03-072,5282,5702,4982,503681,7002,503
2024-03-062,4652,5742,4552,513917,5002,513
2024-03-052,4992,5232,4622,465645,8002,465
2024-03-042,5042,5042,4552,494490,6002,494
2024-03-012,4402,5142,4242,500726,1002,500
2024-02-292,4262,4632,3932,4431,120,8002,443
2024-02-282,3192,5082,3142,4683,089,1002,468
2024-02-272,3062,3202,2702,308895,0002,308
2024-02-262,2872,3292,2502,316844,3002,316
2024-02-222,3202,3252,2412,270919,5002,270
2024-02-212,2022,2962,2002,2821,285,4002,282
2024-02-202,1902,2002,1552,180781,0002,180
2024-02-192,1872,1872,1172,1572,396,5002,157
2024-02-162,4202,4282,2262,2312,407,8002,231
2024-02-152,4452,4562,4152,424891,4002,424
2024-02-142,3202,4242,3062,417921,7002,417
2024-02-132,3202,3452,2772,3341,232,2002,334
2024-02-092,3812,4032,3302,330583,8002,330
2024-02-082,3762,4032,3712,381540,8002,381
2024-02-072,4192,4222,3542,388826,9002,388
2024-02-062,3572,4342,3502,4001,806,6002,400
2024-02-052,3102,3732,3042,3571,294,6002,357
2024-02-022,2482,3082,2442,3031,116,1002,303
2024-02-012,2032,2432,1992,231943,6002,231
2024-01-312,2562,2562,1922,2331,287,9002,233
2024-01-302,2792,2912,2632,263605,5002,263
2024-01-292,2702,2762,2482,261559,4002,261
2024-01-262,2992,3052,2602,2661,113,8002,266
2024-01-252,3172,3222,2922,313805,3002,313
2024-01-242,2902,3302,2702,2951,190,7002,295
2024-01-232,3442,3882,3232,3281,387,2002,328
2024-01-222,2722,3392,2482,3291,521,6002,329
2024-01-192,3332,3562,2382,2501,581,8002,250
2024-01-182,3002,3172,2702,2951,294,8002,295
2024-01-172,3032,3492,2902,2902,369,4002,290
2024-01-162,3102,3422,2592,2802,068,9002,280
2024-01-152,3452,3502,2792,3071,700,9002,307
2024-01-122,2802,3582,2732,3382,742,4002,338
2024-01-112,3352,4102,2942,3034,756,4002,303
2024-01-102,4802,5032,2752,3519,592,4002,351
2024-01-092,5982,6682,5832,6462,396,1002,646
2024-01-052,5602,5802,4872,5681,746,5002,568
2024-01-042,5422,5862,5152,5541,454,0002,554

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