3186 (株)ネクステージの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,254	1,285	1,249	1,285	570,300	1,285
2019-12-27	1,250	1,259	1,241	1,250	271,900	1,250
2019-12-26	1,218	1,244	1,218	1,244	315,400	1,244
2019-12-25	1,270	1,270	1,220	1,231	434,700	1,231
2019-12-24	1,267	1,282	1,256	1,275	414,200	1,275
2019-12-23	1,267	1,289	1,266	1,274	402,300	1,274
2019-12-20	1,266	1,266	1,242	1,260	466,100	1,260
2019-12-19	1,270	1,291	1,265	1,274	433,000	1,274
2019-12-18	1,246	1,264	1,234	1,262	410,900	1,262
2019-12-17	1,250	1,255	1,237	1,252	268,800	1,252
2019-12-16	1,224	1,262	1,224	1,247	404,300	1,247
2019-12-13	1,235	1,237	1,213	1,224	376,400	1,224
2019-12-12	1,240	1,240	1,220	1,230	433,000	1,230
2019-12-11	1,239	1,245	1,230	1,243	280,100	1,243
2019-12-10	1,231	1,250	1,226	1,239	450,900	1,239
2019-12-09	1,224	1,230	1,210	1,224	257,800	1,224
2019-12-06	1,210	1,220	1,198	1,216	283,300	1,216
2019-12-05	1,195	1,204	1,183	1,203	310,400	1,203
2019-12-04	1,180	1,207	1,179	1,184	347,000	1,184
2019-12-03	1,176	1,194	1,156	1,192	450,900	1,192
2019-12-02	1,198	1,199	1,179	1,195	389,000	1,195
2019-11-29	1,190	1,204	1,183	1,196	435,000	1,196
2019-11-28	1,179	1,195	1,173	1,191	413,400	1,191
2019-11-27	1,168	1,181	1,164	1,173	543,800	1,173
2019-11-26	1,156	1,165	1,151	1,165	365,600	1,165
2019-11-25	1,159	1,164	1,147	1,152	236,600	1,152
2019-11-22	1,147	1,159	1,134	1,156	335,000	1,156
2019-11-21	1,127	1,150	1,119	1,149	303,800	1,149
2019-11-20	1,142	1,152	1,130	1,137	295,600	1,137
2019-11-19	1,110	1,144	1,107	1,139	487,800	1,139
2019-11-18	1,103	1,112	1,087	1,105	632,100	1,105
2019-11-15	1,140	1,148	1,111	1,119	509,400	1,119
2019-11-14	1,152	1,164	1,139	1,141	443,000	1,141
2019-11-13	1,145	1,157	1,139	1,148	392,000	1,148
2019-11-12	1,129	1,145	1,128	1,138	397,600	1,138
2019-11-11	1,133	1,143	1,122	1,131	227,800	1,131
2019-11-08	1,130	1,132	1,118	1,124	278,800	1,124
2019-11-07	1,099	1,126	1,094	1,123	296,000	1,123
2019-11-06	1,115	1,117	1,092	1,107	371,500	1,107
2019-11-05	1,100	1,126	1,096	1,111	389,300	1,111
2019-11-01	1,075	1,092	1,070	1,091	460,000	1,091
2019-10-31	1,072	1,082	1,062	1,080	374,800	1,080
2019-10-30	1,079	1,090	1,059	1,068	489,100	1,068
2019-10-29	1,058	1,083	1,044	1,069	838,500	1,069
2019-10-28	1,060	1,078	1,042	1,060	672,900	1,060
2019-10-25	1,123	1,124	1,055	1,058	1,111,700	1,058
2019-10-24	1,153	1,155	1,113	1,116	608,800	1,116
2019-10-23	1,148	1,163	1,138	1,160	442,800	1,160
2019-10-21	1,171	1,174	1,147	1,160	575,400	1,160
2019-10-18	1,135	1,196	1,129	1,188	1,172,000	1,188
2019-10-17	1,094	1,132	1,081	1,121	733,000	1,121
2019-10-16	1,073	1,115	1,069	1,099	692,600	1,099
2019-10-15	1,051	1,073	1,035	1,071	878,000	1,071
2019-10-11	1,056	1,064	1,036	1,040	834,600	1,040
2019-10-10	1,052	1,067	1,027	1,062	786,800	1,062
2019-10-09	1,020	1,060	1,012	1,051	985,300	1,051
2019-10-08	1,050	1,068	1,033	1,040	1,195,200	1,040
2019-10-07	1,034	1,068	987	1,038	2,455,200	1,038
2019-10-04	1,130	1,134	1,078	1,094	1,118,700	1,094
2019-10-03	1,120	1,127	1,091	1,101	821,200	1,101
2019-10-02	1,126	1,159	1,123	1,150	336,800	1,150
2019-10-01	-	-	-	1,156	-	1,156
2019-09-30	1,141	1,167	1,137	1,156	530,300	1,156
2019-09-27	1,149	1,171	1,130	1,138	514,400	1,138
2019-09-26	1,128	1,154	1,125	1,136	402,300	1,136
2019-09-25	1,121	1,135	1,110	1,122	315,300	1,122
2019-09-24	1,126	1,143	1,121	1,127	318,000	1,127
2019-09-20	1,127	1,154	1,124	1,132	334,200	1,132
2019-09-19	1,114	1,151	1,113	1,131	537,800	1,131
2019-09-18	1,100	1,128	1,088	1,096	485,900	1,096
2019-09-17	1,070	1,098	1,061	1,090	340,500	1,090
2019-09-13	1,108	1,108	1,076	1,076	510,000	1,076
2019-09-12	1,106	1,120	1,100	1,112	287,200	1,112
2019-09-11	1,100	1,106	1,089	1,102	316,400	1,102
2019-09-10	1,107	1,111	1,087	1,104	285,500	1,104
2019-09-09	1,107	1,112	1,096	1,103	208,800	1,103
2019-09-06	1,100	1,106	1,087	1,104	234,700	1,104
2019-09-05	1,098	1,123	1,098	1,101	299,400	1,101
2019-09-04	1,097	1,101	1,067	1,090	329,200	1,090
2019-09-03	1,086	1,122	1,086	1,108	226,400	1,108
2019-09-02	1,110	1,118	1,083	1,085	400,100	1,085
2019-08-30	1,133	1,135	1,113	1,128	247,800	1,128
2019-08-29	1,152	1,157	1,117	1,123	282,400	1,123
2019-08-28	1,123	1,148	1,120	1,142	417,200	1,142
2019-08-27	1,114	1,146	1,109	1,114	417,200	1,114
2019-08-26	1,102	1,127	1,097	1,099	319,000	1,099
2019-08-23	1,143	1,145	1,114	1,124	354,600	1,124
2019-08-22	1,180	1,180	1,138	1,143	428,400	1,143
2019-08-21	1,207	1,207	1,161	1,171	450,100	1,171
2019-08-20	1,213	1,234	1,200	1,215	225,200	1,215
2019-08-19	1,200	1,224	1,199	1,201	231,600	1,201
2019-08-16	1,230	1,243	1,204	1,204	534,200	1,204
2019-08-15	1,271	1,277	1,219	1,241	766,900	1,241
2019-08-14	1,287	1,303	1,267	1,299	354,300	1,299
2019-08-13	1,260	1,297	1,259	1,285	580,600	1,285
2019-08-09	1,237	1,287	1,212	1,270	548,600	1,270
2019-08-08	1,190	1,225	1,183	1,217	385,400	1,217
2019-08-07	1,197	1,201	1,177	1,193	285,300	1,193
2019-08-06	1,152	1,212	1,151	1,202	356,500	1,202
2019-08-05	1,234	1,234	1,172	1,196	430,800	1,196
2019-08-02	1,228	1,247	1,223	1,238	287,800	1,238
2019-08-01	1,235	1,265	1,234	1,258	342,800	1,258
2019-07-31	1,256	1,259	1,227	1,236	517,900	1,236
2019-07-30	1,253	1,270	1,246	1,270	500,300	1,270
2019-07-29	1,282	1,286	1,247	1,253	446,500	1,253
2019-07-26	1,275	1,305	1,257	1,286	491,700	1,286
2019-07-25	1,262	1,283	1,243	1,280	450,900	1,280
2019-07-24	1,266	1,280	1,252	1,255	432,700	1,255
2019-07-23	1,278	1,291	1,261	1,280	375,000	1,280
2019-07-22	1,252	1,297	1,245	1,287	491,100	1,287
2019-07-19	1,237	1,268	1,232	1,258	637,800	1,258
2019-07-18	1,254	1,260	1,201	1,209	737,100	1,209
2019-07-17	1,269	1,286	1,246	1,276	764,000	1,276
2019-07-16	1,237	1,285	1,230	1,280	884,400	1,280
2019-07-12	1,209	1,256	1,193	1,244	1,434,700	1,244
2019-07-11	1,191	1,212	1,165	1,201	601,500	1,201
2019-07-10	1,166	1,216	1,166	1,209	883,000	1,209
2019-07-09	1,125	1,188	1,117	1,172	1,025,500	1,172
2019-07-08	1,140	1,199	1,083	1,130	1,623,100	1,130
2019-07-05	1,132	1,135	1,098	1,126	683,600	1,126
2019-07-04	1,094	1,136	1,085	1,136	405,300	1,136
2019-07-03	1,082	1,111	1,077	1,089	478,200	1,089
2019-07-02	1,082	1,102	1,071	1,089	502,100	1,089
2019-07-01	1,083	1,107	1,047	1,091	1,080,900	1,091
2019-06-28	1,118	1,122	1,063	1,088	1,605,200	1,088
2019-06-27	1,237	1,245	1,101	1,147	2,155,200	1,147
2019-06-26	1,137	1,169	1,132	1,158	199,200	1,158
2019-06-25	1,147	1,157	1,130	1,140	271,000	1,140
2019-06-24	1,151	1,159	1,123	1,132	205,200	1,132
2019-06-21	1,160	1,171	1,151	1,155	208,300	1,155
2019-06-20	1,131	1,186	1,124	1,160	407,600	1,160
2019-06-19	1,160	1,161	1,124	1,131	499,900	1,131
2019-06-18	1,226	1,233	1,149	1,153	435,800	1,153
2019-06-17	1,223	1,239	1,210	1,238	218,700	1,238
2019-06-14	1,238	1,248	1,224	1,227	303,800	1,227
2019-06-13	1,206	1,237	1,204	1,230	520,900	1,230
2019-06-12	1,185	1,221	1,180	1,207	362,000	1,207
2019-06-11	1,214	1,216	1,170	1,178	456,400	1,178
2019-06-10	1,211	1,240	1,211	1,223	822,600	1,223
2019-06-07	1,202	1,222	1,182	1,199	526,400	1,199
2019-06-06	1,165	1,202	1,158	1,183	420,000	1,183
2019-06-05	1,138	1,169	1,138	1,165	323,900	1,165
2019-06-04	1,120	1,130	1,097	1,117	187,300	1,117
2019-06-03	1,087	1,147	1,069	1,124	509,400	1,124
2019-05-31	1,133	1,134	1,106	1,108	398,600	1,108
2019-05-30	1,160	1,171	1,136	1,147	387,000	1,147
2019-05-29	1,166	1,182	1,150	1,167	242,100	1,167
2019-05-28	1,180	1,194	1,162	1,185	692,500	1,185
2019-05-27	1,160	1,180	1,150	1,179	405,100	1,179
2019-05-24	1,167	1,184	1,149	1,163	371,700	1,163
2019-05-23	1,168	1,184	1,140	1,172	369,300	1,172
2019-05-22	1,148	1,173	1,138	1,168	378,900	1,168
2019-05-21	1,130	1,152	1,130	1,148	224,100	1,148
2019-05-20	1,151	1,175	1,130	1,140	295,200	1,140
2019-05-17	1,164	1,169	1,146	1,155	352,800	1,155
2019-05-16	1,190	1,191	1,157	1,161	231,900	1,161
2019-05-15	1,167	1,183	1,156	1,183	286,400	1,183
2019-05-14	1,130	1,173	1,129	1,165	465,800	1,165
2019-05-13	1,170	1,190	1,161	1,166	258,100	1,166
2019-05-10	1,166	1,193	1,162	1,177	348,300	1,177
2019-05-09	1,185	1,195	1,167	1,176	205,400	1,176
2019-05-08	1,175	1,191	1,159	1,190	466,900	1,190
2019-05-07	1,201	1,212	1,187	1,196	445,900	1,196
2019-04-26	1,170	1,194	1,162	1,190	246,100	1,190
2019-04-25	1,208	1,208	1,179	1,186	371,000	1,186
2019-04-24	1,200	1,207	1,192	1,201	266,600	1,201
2019-04-23	1,195	1,206	1,188	1,192	264,600	1,192
2019-04-22	1,190	1,219	1,180	1,202	306,900	1,202
2019-04-19	1,200	1,217	1,168	1,191	434,800	1,191
2019-04-18	1,165	1,210	1,165	1,200	900,800	1,200
2019-04-17	1,141	1,163	1,123	1,157	423,900	1,157
2019-04-16	1,134	1,147	1,125	1,144	266,200	1,144
2019-04-15	1,132	1,149	1,121	1,148	435,000	1,148
2019-04-12	1,109	1,163	1,104	1,132	447,700	1,132
2019-04-11	1,135	1,140	1,103	1,108	351,800	1,108
2019-04-10	1,076	1,127	1,060	1,122	699,400	1,122
2019-04-09	1,170	1,170	1,084	1,090	1,063,300	1,090
2019-04-08	1,231	1,295	1,152	1,180	1,867,200	1,180
2019-04-05	1,188	1,204	1,180	1,198	592,900	1,198
2019-04-04	1,165	1,193	1,153	1,186	345,100	1,186
2019-04-03	1,147	1,187	1,131	1,164	198,700	1,164
2019-04-02	1,198	1,199	1,145	1,153	254,000	1,153
2019-04-01	1,198	1,204	1,173	1,186	329,000	1,186
2019-03-29	1,186	1,197	1,170	1,188	286,900	1,188
2019-03-28	1,149	1,194	1,146	1,182	381,200	1,182
2019-03-27	1,178	1,178	1,133	1,161	550,100	1,161
2019-03-26	1,191	1,200	1,166	1,179	310,000	1,179
2019-03-25	1,195	1,196	1,160	1,182	396,100	1,182
2019-03-22	1,185	1,201	1,175	1,200	448,300	1,200
2019-03-20	1,146	1,185	1,138	1,181	274,900	1,181
2019-03-19	1,142	1,164	1,112	1,144	364,900	1,144
2019-03-18	1,093	1,165	1,093	1,153	667,000	1,153
2019-03-15	1,060	1,094	1,059	1,086	695,600	1,086
2019-03-14	1,038	1,055	1,017	1,050	379,200	1,050
2019-03-13	1,023	1,050	1,013	1,032	217,200	1,032
2019-03-12	1,018	1,048	1,014	1,044	405,200	1,044
2019-03-11	963	1,015	960	1,008	392,700	1,008
2019-03-08	970	980	952	972	380,000	972
2019-03-07	1,004	1,004	962	985	615,100	985
2019-03-06	1,020	1,030	998	1,016	381,100	1,016
2019-03-05	1,050	1,054	1,008	1,024	562,600	1,024
2019-03-04	1,034	1,070	1,024	1,065	626,400	1,065
2019-03-01	1,041	1,049	1,024	1,027	509,800	1,027
2019-02-28	1,040	1,052	1,016	1,031	525,300	1,031
2019-02-27	1,038	1,074	1,028	1,045	800,800	1,045
2019-02-26	1,020	1,075	1,008	1,032	1,203,100	1,032
2019-02-25	984	1,020	971	998	540,700	998
2019-02-22	971	990	968	975	361,900	975
2019-02-21	1,000	1,010	966	981	572,100	981
2019-02-20	1,009	1,046	998	1,011	946,000	1,011
2019-02-19	981	998	963	994	572,700	994
2019-02-18	976	990	965	986	405,900	986
2019-02-15	944	994	942	961	640,300	961
2019-02-14	980	1,001	942	946	742,600	946
2019-02-13	928	989	925	980	836,100	980
2019-02-12	913	941	910	925	498,300	925
2019-02-08	920	922	896	913	732,400	913
2019-02-07	975	975	913	929	1,248,300	929
2019-02-06	1,039	1,042	985	998	922,200	998
2019-02-05	1,022	1,046	1,020	1,039	698,900	1,039
2019-02-04	1,019	1,130	1,019	1,035	1,603,900	1,035
2019-02-01	1,208	1,208	1,175	1,199	329,400	1,199
2019-01-31	1,203	1,228	1,190	1,207	496,800	1,207
2019-01-30	1,211	1,232	1,167	1,173	561,700	1,173
2019-01-29	1,250	1,253	1,201	1,228	692,900	1,228
2019-01-28	1,281	1,286	1,263	1,271	342,100	1,271
2019-01-25	1,265	1,303	1,251	1,281	628,200	1,281
2019-01-24	1,269	1,272	1,244	1,260	346,900	1,260
2019-01-23	1,255	1,286	1,238	1,275	437,100	1,275
2019-01-22	1,274	1,307	1,261	1,273	822,700	1,273
2019-01-21	1,322	1,322	1,238	1,244	664,800	1,244
2019-01-18	1,286	1,331	1,265	1,299	1,213,500	1,299
2019-01-17	1,273	1,308	1,260	1,299	1,561,500	1,299
2019-01-16	1,204	1,227	1,150	1,223	751,600	1,223
2019-01-15	1,136	1,203	1,131	1,185	651,400	1,185
2019-01-11	1,200	1,235	1,154	1,173	931,900	1,173
2019-01-10	1,172	1,248	1,155	1,211	3,475,800	1,211
2019-01-09	1,130	1,130	1,128	1,130	513,900	1,130
2019-01-08	968	996	923	980	1,321,000	980
2019-01-07	1,034	1,041	986	998	550,300	998
2019-01-04	1,049	1,055	993	1,014	383,300	1,014

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 [2019年度]

3186 (株)ネクステージの時系列データ [2019年度]