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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,748 | 2,845 | 2,725 | 2,845 | 512,000 | 2,845 |
| 2024-05-01 | 2,768 | 2,768 | 2,672 | 2,721 | 606,700 | 2,721 |
| 2024-04-30 | 2,820 | 2,840 | 2,740 | 2,788 | 754,700 | 2,788 |
| 2024-04-26 | 2,775 | 2,830 | 2,741 | 2,819 | 411,500 | 2,819 |
| 2024-04-25 | 2,788 | 2,832 | 2,766 | 2,774 | 424,700 | 2,774 |
| 2024-04-24 | 2,755 | 2,805 | 2,742 | 2,792 | 551,600 | 2,792 |
| 2024-04-23 | 2,777 | 2,777 | 2,715 | 2,735 | 381,900 | 2,735 |
| 2024-04-22 | 2,664 | 2,768 | 2,662 | 2,757 | 642,200 | 2,757 |
| 2024-04-19 | 2,696 | 2,738 | 2,613 | 2,665 | 952,500 | 2,665 |
| 2024-04-18 | 2,735 | 2,760 | 2,695 | 2,710 | 614,000 | 2,710 |
| 2024-04-17 | 2,725 | 2,768 | 2,681 | 2,696 | 890,000 | 2,696 |
| 2024-04-16 | 2,747 | 2,747 | 2,660 | 2,699 | 714,000 | 2,699 |
| 2024-04-15 | 2,619 | 2,779 | 2,608 | 2,759 | 1,381,100 | 2,759 |
| 2024-04-12 | 2,647 | 2,680 | 2,611 | 2,623 | 537,400 | 2,623 |
| 2024-04-11 | 2,652 | 2,693 | 2,642 | 2,667 | 701,300 | 2,667 |
| 2024-04-10 | 2,656 | 2,717 | 2,621 | 2,633 | 1,112,300 | 2,633 |
| 2024-04-09 | 2,506 | 2,608 | 2,506 | 2,590 | 634,200 | 2,590 |
| 2024-04-08 | 2,551 | 2,589 | 2,533 | 2,540 | 587,900 | 2,540 |
| 2024-04-05 | 2,620 | 2,620 | 2,563 | 2,574 | 862,100 | 2,574 |
| 2024-04-04 | 2,691 | 2,691 | 2,621 | 2,636 | 1,039,900 | 2,636 |
| 2024-04-03 | 2,700 | 2,745 | 2,618 | 2,697 | 1,646,900 | 2,697 |
| 2024-04-02 | 2,695 | 2,857 | 2,666 | 2,725 | 2,967,200 | 2,725 |
| 2024-04-01 | 2,920 | 2,920 | 2,705 | 2,734 | 1,787,200 | 2,734 |
| 2024-03-29 | 2,918 | 2,955 | 2,890 | 2,904 | 1,207,000 | 2,904 |
| 2024-03-28 | 2,899 | 2,927 | 2,850 | 2,868 | 1,328,100 | 2,868 |
| 2024-03-27 | 2,826 | 2,908 | 2,818 | 2,873 | 919,500 | 2,873 |
| 2024-03-26 | 2,761 | 2,820 | 2,756 | 2,820 | 629,400 | 2,820 |
| 2024-03-25 | 2,781 | 2,798 | 2,730 | 2,761 | 791,000 | 2,761 |
| 2024-03-22 | 2,787 | 2,799 | 2,726 | 2,787 | 934,900 | 2,787 |
| 2024-03-21 | 2,831 | 2,858 | 2,796 | 2,807 | 867,800 | 2,807 |
| 2024-03-19 | 2,777 | 2,817 | 2,715 | 2,817 | 1,043,300 | 2,817 |
| 2024-03-18 | 2,618 | 2,768 | 2,594 | 2,767 | 1,506,700 | 2,767 |
| 2024-03-15 | 2,622 | 2,622 | 2,561 | 2,591 | 605,400 | 2,591 |
| 2024-03-14 | 2,655 | 2,671 | 2,543 | 2,607 | 844,500 | 2,607 |
| 2024-03-13 | 2,666 | 2,720 | 2,605 | 2,632 | 1,135,000 | 2,632 |
| 2024-03-12 | 2,599 | 2,635 | 2,561 | 2,635 | 1,105,100 | 2,635 |
| 2024-03-11 | 2,527 | 2,649 | 2,520 | 2,581 | 1,437,100 | 2,581 |
| 2024-03-08 | 2,502 | 2,558 | 2,494 | 2,528 | 801,900 | 2,528 |
| 2024-03-07 | 2,528 | 2,570 | 2,498 | 2,503 | 681,700 | 2,503 |
| 2024-03-06 | 2,465 | 2,574 | 2,455 | 2,513 | 917,500 | 2,513 |
| 2024-03-05 | 2,499 | 2,523 | 2,462 | 2,465 | 645,800 | 2,465 |
| 2024-03-04 | 2,504 | 2,504 | 2,455 | 2,494 | 490,600 | 2,494 |
| 2024-03-01 | 2,440 | 2,514 | 2,424 | 2,500 | 726,100 | 2,500 |
| 2024-02-29 | 2,426 | 2,463 | 2,393 | 2,443 | 1,120,800 | 2,443 |
| 2024-02-28 | 2,319 | 2,508 | 2,314 | 2,468 | 3,089,100 | 2,468 |
| 2024-02-27 | 2,306 | 2,320 | 2,270 | 2,308 | 895,000 | 2,308 |
| 2024-02-26 | 2,287 | 2,329 | 2,250 | 2,316 | 844,300 | 2,316 |
| 2024-02-22 | 2,320 | 2,325 | 2,241 | 2,270 | 919,500 | 2,270 |
| 2024-02-21 | 2,202 | 2,296 | 2,200 | 2,282 | 1,285,400 | 2,282 |
| 2024-02-20 | 2,190 | 2,200 | 2,155 | 2,180 | 781,000 | 2,180 |
| 2024-02-19 | 2,187 | 2,187 | 2,117 | 2,157 | 2,396,500 | 2,157 |
| 2024-02-16 | 2,420 | 2,428 | 2,226 | 2,231 | 2,407,800 | 2,231 |
| 2024-02-15 | 2,445 | 2,456 | 2,415 | 2,424 | 891,400 | 2,424 |
| 2024-02-14 | 2,320 | 2,424 | 2,306 | 2,417 | 921,700 | 2,417 |
| 2024-02-13 | 2,320 | 2,345 | 2,277 | 2,334 | 1,232,200 | 2,334 |
| 2024-02-09 | 2,381 | 2,403 | 2,330 | 2,330 | 583,800 | 2,330 |
| 2024-02-08 | 2,376 | 2,403 | 2,371 | 2,381 | 540,800 | 2,381 |
| 2024-02-07 | 2,419 | 2,422 | 2,354 | 2,388 | 826,900 | 2,388 |
| 2024-02-06 | 2,357 | 2,434 | 2,350 | 2,400 | 1,806,600 | 2,400 |
| 2024-02-05 | 2,310 | 2,373 | 2,304 | 2,357 | 1,294,600 | 2,357 |
| 2024-02-02 | 2,248 | 2,308 | 2,244 | 2,303 | 1,116,100 | 2,303 |
| 2024-02-01 | 2,203 | 2,243 | 2,199 | 2,231 | 943,600 | 2,231 |
| 2024-01-31 | 2,256 | 2,256 | 2,192 | 2,233 | 1,287,900 | 2,233 |
| 2024-01-30 | 2,279 | 2,291 | 2,263 | 2,263 | 605,500 | 2,263 |
| 2024-01-29 | 2,270 | 2,276 | 2,248 | 2,261 | 559,400 | 2,261 |
| 2024-01-26 | 2,299 | 2,305 | 2,260 | 2,266 | 1,113,800 | 2,266 |
| 2024-01-25 | 2,317 | 2,322 | 2,292 | 2,313 | 805,300 | 2,313 |
| 2024-01-24 | 2,290 | 2,330 | 2,270 | 2,295 | 1,190,700 | 2,295 |
| 2024-01-23 | 2,344 | 2,388 | 2,323 | 2,328 | 1,387,200 | 2,328 |
| 2024-01-22 | 2,272 | 2,339 | 2,248 | 2,329 | 1,521,600 | 2,329 |
| 2024-01-19 | 2,333 | 2,356 | 2,238 | 2,250 | 1,581,800 | 2,250 |
| 2024-01-18 | 2,300 | 2,317 | 2,270 | 2,295 | 1,294,800 | 2,295 |
| 2024-01-17 | 2,303 | 2,349 | 2,290 | 2,290 | 2,369,400 | 2,290 |
| 2024-01-16 | 2,310 | 2,342 | 2,259 | 2,280 | 2,068,900 | 2,280 |
| 2024-01-15 | 2,345 | 2,350 | 2,279 | 2,307 | 1,700,900 | 2,307 |
| 2024-01-12 | 2,280 | 2,358 | 2,273 | 2,338 | 2,742,400 | 2,338 |
| 2024-01-11 | 2,335 | 2,410 | 2,294 | 2,303 | 4,756,400 | 2,303 |
| 2024-01-10 | 2,480 | 2,503 | 2,275 | 2,351 | 9,592,400 | 2,351 |
| 2024-01-09 | 2,598 | 2,668 | 2,583 | 2,646 | 2,396,100 | 2,646 |
| 2024-01-05 | 2,560 | 2,580 | 2,487 | 2,568 | 1,746,500 | 2,568 |
| 2024-01-04 | 2,542 | 2,586 | 2,515 | 2,554 | 1,454,000 | 2,554 |
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
