3186 (株)ネクステージの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	890	927	885	922	682,000	922
2017-12-28	948	948	890	895	735,600	895
2017-12-27	940	960	930	944	547,200	944
2017-12-26	932	951	909	929	907,200	929
2017-12-25	910	940	896	936	838,800	936
2017-12-22	897	913	895	895	551,900	895
2017-12-21	896	909	879	892	492,500	892
2017-12-20	861	897	861	894	634,100	894
2017-12-19	870	870	850	861	262,300	861
2017-12-18	853	864	839	864	264,500	864
2017-12-15	848	852	818	848	266,500	848
2017-12-14	845	853	836	850	249,600	850
2017-12-13	861	864	822	835	292,500	835
2017-12-12	849	875	844	861	423,500	861
2017-12-11	840	848	822	840	253,300	840
2017-12-08	803	824	803	820	319,700	820
2017-12-07	820	831	801	810	266,500	810
2017-12-06	811	838	802	805	378,900	805
2017-12-05	804	809	783	806	505,000	806
2017-12-04	834	845	795	798	649,800	798
2017-12-01	902	902	831	836	773,900	836
2017-11-30	903	945	869	907	1,229,400	907
2017-11-29	886	897	880	888	416,500	888
2017-11-28	880	891	846	876	422,000	876
2017-11-27	2,699	2,734	2,630	2,640	179,900	880
2017-11-24	2,710	2,719	2,666	2,686	130,800	895.33
2017-11-22	2,750	2,784	2,659	2,700	441,700	900
2017-11-21	2,700	2,743	2,645	2,718	502,500	906
2017-11-20	2,625	2,713	2,617	2,657	516,100	885.67
2017-11-17	2,570	2,629	2,525	2,599	164,100	866.33
2017-11-16	2,497	2,543	2,470	2,520	171,900	840
2017-11-15	2,581	2,628	2,487	2,497	207,200	832.33
2017-11-14	2,580	2,638	2,550	2,610	255,600	870
2017-11-13	2,530	2,585	2,506	2,572	142,100	857.33
2017-11-10	2,496	2,539	2,475	2,539	176,300	846.33
2017-11-09	2,497	2,531	2,464	2,525	313,500	841.67
2017-11-08	2,541	2,558	2,490	2,500	237,100	833.33
2017-11-07	2,610	2,615	2,542	2,564	156,000	854.67
2017-11-06	2,595	2,595	2,534	2,571	193,300	857
2017-11-02	2,614	2,661	2,573	2,595	413,000	865
2017-11-01	2,571	2,613	2,489	2,602	684,800	867.33
2017-10-31	2,545	2,582	2,521	2,521	356,200	840.33
2017-10-30	2,566	2,573	2,510	2,540	478,800	846.67
2017-10-27	2,575	2,607	2,529	2,587	406,900	862.33
2017-10-26	2,601	2,615	2,541	2,576	406,600	858.67
2017-10-25	2,640	2,675	2,607	2,613	482,900	871
2017-10-24	2,659	2,713	2,633	2,640	563,900	880
2017-10-23	2,722	2,764	2,682	2,709	431,300	903
2017-10-20	2,722	2,788	2,673	2,703	357,700	901
2017-10-19	2,698	2,743	2,661	2,681	209,400	893.67
2017-10-18	2,680	2,766	2,655	2,673	436,600	891
2017-10-17	2,690	2,800	2,635	2,651	1,246,000	883.67
2017-10-16	2,940	2,988	2,892	2,988	362,200	996
2017-10-13	2,809	2,881	2,721	2,880	317,000	960
2017-10-12	2,750	2,820	2,700	2,777	497,300	925.67
2017-10-11	2,820	2,844	2,635	2,737	1,066,800	912.33
2017-10-10	2,490	2,555	2,473	2,520	175,700	840
2017-10-06	2,431	2,568	2,423	2,459	249,500	819.67
2017-10-05	2,446	2,493	2,400	2,435	228,700	811.67
2017-10-04	2,389	2,494	2,364	2,450	414,100	816.67
2017-10-03	2,262	2,405	2,234	2,401	505,100	800.33
2017-10-02	2,101	2,226	2,069	2,212	713,500	737.33
2017-09-29	2,002	2,021	1,958	1,980	171,300	660
2017-09-28	2,023	2,030	1,998	2,010	111,200	670
2017-09-27	1,990	2,035	1,990	2,030	145,400	676.67
2017-09-26	1,960	1,986	1,939	1,969	156,900	656.33
2017-09-25	1,937	2,024	1,936	1,965	208,800	655
2017-09-22	1,941	1,964	1,888	1,914	218,100	638
2017-09-21	1,983	1,998	1,913	1,968	209,900	656
2017-09-20	2,015	2,029	1,966	1,980	239,700	660
2017-09-19	2,079	2,079	1,994	2,049	166,000	683
2017-09-15	1,997	2,080	1,986	2,011	213,900	670.33
2017-09-14	2,020	2,060	1,973	1,985	219,900	661.67
2017-09-13	1,917	2,115	1,913	2,026	472,800	675.33
2017-09-12	1,893	1,938	1,854	1,916	326,300	638.67
2017-09-11	1,743	1,905	1,743	1,905	501,000	635
2017-09-08	1,783	1,813	1,706	1,729	354,300	576.33
2017-09-07	1,817	1,998	1,767	1,816	856,800	605.33
2017-09-06	1,712	1,769	1,691	1,767	90,400	589
2017-09-05	1,823	1,831	1,720	1,747	182,400	582.33
2017-09-04	1,802	1,863	1,777	1,839	132,200	613
2017-09-01	1,866	1,872	1,819	1,823	137,600	607.67
2017-08-31	1,935	1,941	1,855	1,886	167,300	628.67
2017-08-30	1,970	1,986	1,892	1,915	139,500	638.33
2017-08-29	1,874	1,971	1,853	1,959	151,700	653
2017-08-28	1,840	1,917	1,820	1,896	239,400	632
2017-08-25	1,850	1,865	1,770	1,800	306,900	600
2017-08-24	1,640	1,702	1,626	1,693	58,000	564.33
2017-08-23	1,663	1,663	1,627	1,636	44,300	545.33
2017-08-22	1,685	1,685	1,624	1,639	32,900	546.33
2017-08-21	1,665	1,683	1,629	1,662	50,200	554
2017-08-18	1,666	1,676	1,643	1,651	44,400	550.33
2017-08-17	1,710	1,710	1,657	1,691	61,500	563.67
2017-08-16	1,668	1,728	1,656	1,672	85,300	557.33
2017-08-15	1,655	1,672	1,630	1,660	49,500	553.33
2017-08-14	1,656	1,666	1,624	1,641	60,200	547
2017-08-10	1,735	1,736	1,651	1,673	67,400	557.67
2017-08-09	1,800	1,800	1,703	1,724	75,100	574.67
2017-08-08	1,724	1,787	1,724	1,785	60,200	595
2017-08-07	1,745	1,765	1,720	1,724	36,800	574.67
2017-08-04	1,720	1,752	1,712	1,728	42,500	576
2017-08-03	1,800	1,800	1,731	1,738	45,600	579.33
2017-08-02	1,734	1,798	1,734	1,787	54,400	595.67
2017-08-01	1,751	1,780	1,715	1,750	102,000	583.33
2017-07-31	1,787	1,794	1,754	1,771	69,500	590.33
2017-07-28	1,832	1,835	1,760	1,812	157,100	604
2017-07-27	1,820	1,848	1,809	1,810	79,200	603.33
2017-07-26	1,882	1,885	1,833	1,836	74,000	612
2017-07-25	1,931	1,931	1,870	1,879	81,400	626.33
2017-07-24	1,936	1,936	1,884	1,893	91,700	631
2017-07-21	1,951	1,952	1,914	1,930	62,000	643.33
2017-07-20	1,927	1,963	1,913	1,946	96,900	648.67
2017-07-19	1,919	1,939	1,878	1,915	105,300	638.33
2017-07-18	1,869	1,926	1,831	1,920	173,500	640
2017-07-14	1,837	1,877	1,803	1,851	156,300	617
2017-07-13	1,896	1,896	1,810	1,838	250,500	612.67
2017-07-12	1,901	1,908	1,821	1,845	326,800	615
2017-07-11	1,983	2,000	1,914	1,944	241,900	648
2017-07-10	1,849	1,998	1,800	1,982	353,200	660.67
2017-07-07	1,924	1,938	1,893	1,913	151,000	637.67
2017-07-06	1,892	1,918	1,838	1,905	195,300	635
2017-07-05	1,819	1,874	1,778	1,871	305,000	623.67
2017-07-04	1,780	1,824	1,745	1,808	356,900	602.67
2017-07-03	1,700	1,774	1,670	1,755	621,300	585
2017-06-30	1,578	1,578	1,500	1,546	77,400	515.33
2017-06-29	1,589	1,648	1,574	1,592	121,500	530.67
2017-06-28	1,560	1,654	1,558	1,588	249,600	529.33
2017-06-27	1,503	1,559	1,485	1,555	84,000	518.33
2017-06-26	1,475	1,511	1,462	1,483	37,100	494.33
2017-06-23	1,470	1,481	1,449	1,469	52,600	489.67
2017-06-22	1,491	1,498	1,461	1,466	35,500	488.67
2017-06-21	1,486	1,528	1,481	1,487	48,400	495.67
2017-06-20	1,510	1,520	1,491	1,496	35,500	498.67
2017-06-19	1,540	1,540	1,488	1,510	39,200	503.33
2017-06-16	1,498	1,544	1,496	1,503	81,500	501
2017-06-15	1,445	1,497	1,421	1,480	83,400	493.33
2017-06-14	1,449	1,476	1,436	1,437	52,300	479
2017-06-13	1,457	1,479	1,428	1,436	54,600	478.67
2017-06-12	1,495	1,495	1,400	1,450	85,800	483.33
2017-06-09	1,519	1,540	1,491	1,495	55,500	498.33
2017-06-08	1,535	1,602	1,519	1,519	105,900	506.33
2017-06-07	1,504	1,544	1,504	1,535	37,200	511.67
2017-06-06	1,516	1,546	1,489	1,526	64,800	508.67
2017-06-05	1,511	1,553	1,489	1,533	76,600	511
2017-06-02	1,575	1,577	1,501	1,522	109,700	507.33
2017-06-01	1,600	1,631	1,557	1,560	102,100	520
2017-05-31	1,540	1,596	1,520	1,591	105,200	530.33
2017-05-30	1,485	1,585	1,476	1,550	181,500	516.67
2017-05-29	1,441	1,487	1,440	1,482	73,200	494
2017-05-26	1,471	1,471	1,419	1,441	78,300	480.33
2017-05-25	1,483	1,487	1,445	1,471	148,200	490.33
2017-05-24	1,419	1,460	1,384	1,453	148,400	484.33
2017-05-23	1,389	1,416	1,355	1,389	84,100	463
2017-05-22	1,326	1,382	1,325	1,378	55,100	459.33
2017-05-19	1,346	1,354	1,325	1,340	59,300	446.67
2017-05-18	1,351	1,380	1,346	1,353	57,000	451
2017-05-17	1,362	1,395	1,354	1,385	73,100	461.67
2017-05-16	1,375	1,396	1,347	1,392	79,200	464
2017-05-15	1,383	1,388	1,350	1,383	84,000	461
2017-05-12	1,430	1,431	1,361	1,386	165,700	462
2017-05-11	1,462	1,467	1,420	1,431	101,300	477
2017-05-10	1,465	1,486	1,451	1,461	235,200	487
2017-05-09	1,465	1,504	1,450	1,463	99,800	487.67
2017-05-08	1,500	1,510	1,476	1,486	81,300	495.33
2017-05-02	1,482	1,504	1,462	1,481	75,700	493.67
2017-05-01	1,433	1,483	1,430	1,482	77,000	494
2017-04-28	1,448	1,464	1,389	1,433	145,200	477.67
2017-04-27	1,434	1,469	1,414	1,449	139,200	483
2017-04-26	1,515	1,520	1,453	1,460	196,800	486.67
2017-04-25	1,533	1,544	1,476	1,499	203,600	499.67
2017-04-24	1,490	1,535	1,476	1,487	280,900	495.67
2017-04-21	1,403	1,513	1,403	1,487	307,300	495.67
2017-04-20	1,410	1,429	1,388	1,394	64,300	464.67
2017-04-19	1,431	1,480	1,380	1,397	172,500	465.67
2017-04-18	1,400	1,465	1,400	1,431	350,500	477
2017-04-17	1,280	1,354	1,275	1,335	114,100	445
2017-04-14	1,328	1,335	1,296	1,303	129,300	434.33
2017-04-13	1,291	1,361	1,273	1,346	143,600	448.67
2017-04-12	1,317	1,319	1,253	1,305	161,700	435
2017-04-11	1,331	1,348	1,253	1,317	218,200	439
2017-04-10	1,284	1,380	1,242	1,336	506,100	445.33
2017-04-07	1,170	1,235	1,128	1,224	194,700	408
2017-04-06	1,211	1,230	1,154	1,160	154,100	386.67
2017-04-05	1,188	1,235	1,182	1,210	98,500	403.33
2017-04-04	1,239	1,240	1,177	1,198	115,400	399.33
2017-04-03	1,252	1,269	1,207	1,251	105,000	417
2017-03-31	1,277	1,307	1,260	1,270	62,200	423.33
2017-03-30	1,328	1,328	1,258	1,277	93,700	425.67
2017-03-29	1,350	1,350	1,299	1,328	79,000	442.67
2017-03-28	2,662	2,700	2,595	2,628	72,800	438
2017-03-27	2,511	2,643	2,510	2,636	67,900	439.33
2017-03-24	2,500	2,547	2,419	2,536	73,900	422.67
2017-03-23	2,567	2,571	2,490	2,497	104,900	416.17
2017-03-22	2,580	2,700	2,550	2,617	117,400	436.17
2017-03-21	2,590	2,622	2,530	2,605	80,100	434.17
2017-03-17	2,530	2,624	2,483	2,533	127,000	422.17
2017-03-16	2,612	2,638	2,503	2,540	161,500	423.33
2017-03-15	2,807	2,810	2,580	2,612	158,900	435.33
2017-03-14	2,825	2,850	2,770	2,822	87,200	470.33
2017-03-13	2,944	2,945	2,750	2,835	179,900	472.50
2017-03-10	3,050	3,050	2,903	2,994	72,600	499
2017-03-09	3,080	3,080	2,989	3,010	40,500	501.67
2017-03-08	3,065	3,100	3,015	3,040	42,300	506.67
2017-03-07	3,140	3,220	3,025	3,060	114,000	510
2017-03-06	2,971	3,130	2,932	3,105	135,600	517.50
2017-03-03	2,929	2,968	2,908	2,921	52,700	486.83
2017-03-02	2,990	3,025	2,871	2,939	133,500	489.83
2017-03-01	2,831	2,945	2,789	2,945	128,100	490.83
2017-02-28	2,803	2,869	2,784	2,784	58,700	464
2017-02-27	2,723	2,823	2,720	2,795	79,200	465.83
2017-02-24	2,720	2,755	2,698	2,748	62,100	458
2017-02-23	2,730	2,765	2,665	2,686	74,000	447.67
2017-02-22	2,772	2,788	2,736	2,749	44,600	458.17
2017-02-21	2,900	2,914	2,720	2,733	163,800	455.50
2017-02-20	2,780	2,880	2,760	2,832	179,600	472
2017-02-17	2,640	2,783	2,631	2,753	284,000	458.83
2017-02-16	2,509	2,575	2,490	2,561	53,600	426.83
2017-02-15	2,488	2,537	2,470	2,491	42,400	415.17
2017-02-14	2,548	2,571	2,479	2,490	46,700	415
2017-02-13	2,525	2,635	2,496	2,500	66,400	416.67
2017-02-10	2,434	2,520	2,404	2,506	102,500	417.67
2017-02-09	2,393	2,420	2,350	2,352	67,200	392
2017-02-08	2,500	2,517	2,400	2,434	30,400	405.67
2017-02-07	2,535	2,550	2,432	2,459	61,200	409.83
2017-02-06	2,496	2,580	2,491	2,560	76,000	426.67
2017-02-03	2,356	2,450	2,356	2,434	56,800	405.67
2017-02-02	2,395	2,406	2,344	2,344	50,300	390.67
2017-02-01	2,430	2,473	2,350	2,406	67,000	401
2017-01-31	2,439	2,480	2,404	2,443	60,100	407.17
2017-01-30	2,495	2,528	2,458	2,461	83,000	410.17
2017-01-27	2,477	2,530	2,339	2,436	184,100	406
2017-01-26	2,353	2,498	2,353	2,485	224,300	414.17
2017-01-25	2,150	2,312	2,090	2,312	179,100	385.33
2017-01-24	2,090	2,140	2,071	2,112	47,400	352
2017-01-23	2,128	2,128	2,038	2,093	66,900	348.83
2017-01-20	2,065	2,150	2,065	2,080	127,500	346.67
2017-01-19	2,017	2,085	1,974	2,065	137,200	344.17
2017-01-18	1,890	2,039	1,890	2,017	170,500	336.17
2017-01-17	1,880	1,899	1,848	1,852	67,600	308.67
2017-01-16	1,834	1,928	1,834	1,894	119,800	315.67
2017-01-13	1,805	1,842	1,750	1,816	118,100	302.67
2017-01-12	1,911	1,911	1,802	1,820	146,500	303.33
2017-01-11	1,993	2,000	1,879	1,929	156,600	321.50
2017-01-10	2,010	2,024	1,965	1,992	64,400	332
2017-01-06	2,048	2,081	2,021	2,024	78,800	337.33
2017-01-05	2,051	2,119	2,036	2,072	103,100	345.33
2017-01-04	2,005	2,028	1,993	2,001	55,200	333.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3186 (株)ネクステージ の時系列データ [2017年度]

3186 (株)ネクステージの時系列データ [2017年度]