1. HOME >
  2. 株価時系列 >
  3. 3186 >
  4. 2020年

3186 (株)ネクステージ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2931,3341,2711,322302,4001,322
2020-12-291,2701,3061,2581,300254,3001,300
2020-12-281,2651,2911,2511,280331,7001,280
2020-12-251,2291,2711,2251,266345,3001,266
2020-12-241,2011,2441,2001,229256,5001,229
2020-12-231,2361,2411,1821,201540,8001,201
2020-12-221,2791,2801,2281,233492,2001,233
2020-12-211,3171,3211,2661,282340,5001,282
2020-12-181,3251,3521,3231,327163,8001,327
2020-12-171,3271,3411,3221,338184,2001,338
2020-12-161,3351,3361,3011,322199,6001,322
2020-12-151,3401,3461,3111,325341,6001,325
2020-12-141,3381,3611,3281,340202,4001,340
2020-12-111,3511,3631,3231,342211,9001,342
2020-12-101,3691,3691,3361,355248,7001,355
2020-12-091,3831,3851,3671,373138,1001,373
2020-12-081,3701,4001,3621,385183,4001,385
2020-12-071,4041,4041,3671,370203,5001,370
2020-12-041,3931,4111,3731,404271,1001,404
2020-12-031,3981,4231,3871,404297,8001,404
2020-12-021,3501,3981,3351,387339,3001,387
2020-12-011,3901,3931,3391,345503,3001,345
2020-11-301,3991,4091,3701,388503,3001,388
2020-11-271,3731,3731,3441,366404,9001,366
2020-11-261,3501,3991,3281,392398,2001,392
2020-11-251,3851,4041,3631,363419,1001,363
2020-11-241,3451,3771,3261,371415,1001,371
2020-11-201,2531,3351,2531,330407,2001,330
2020-11-191,2901,2941,2571,269514,5001,269
2020-11-181,3241,3381,2801,308604,3001,308
2020-11-171,4801,4841,3351,3371,307,8001,337
2020-11-161,2661,3321,2531,326592,5001,326
2020-11-131,2641,2661,2201,243386,6001,243
2020-11-121,2901,2941,2541,258325,6001,258
2020-11-111,2601,2901,2231,289500,7001,289
2020-11-101,2661,3061,2441,256513,7001,256
2020-11-091,2451,2641,2361,243373,8001,243
2020-11-061,2521,2641,2251,240259,8001,240
2020-11-051,2501,2821,2371,263295,6001,263
2020-11-041,2441,2551,2251,241533,4001,241
2020-11-021,2571,2731,2271,251389,7001,251
2020-10-301,2981,3131,2451,248385,7001,248
2020-10-291,2801,3051,2721,297363,8001,297
2020-10-281,3061,3301,2951,306382,8001,306
2020-10-271,3371,3481,3041,336500,6001,336
2020-10-261,3471,3971,3311,377509,0001,377
2020-10-231,3681,3861,3271,349867,2001,349
2020-10-221,4491,4491,3981,398318,0001,398
2020-10-211,4431,4641,4341,436424,2001,436
2020-10-201,4081,4801,3941,463472,0001,463
2020-10-191,4321,4541,4151,423417,7001,423
2020-10-161,4511,4691,4211,432581,0001,432
2020-10-151,5101,5141,4491,460782,8001,460
2020-10-141,4661,5191,4511,498952,8001,498
2020-10-131,5101,5101,4561,496795,5001,496
2020-10-121,4751,5191,4551,5191,191,1001,519
2020-10-091,4821,5051,4681,4771,683,5001,477
2020-10-081,4111,5101,4111,4752,634,1001,475
2020-10-071,2711,3681,2711,3592,003,2001,359
2020-10-061,2651,3181,2501,2741,603,3001,274
2020-10-051,2211,3291,1861,2353,108,4001,235
2020-10-021,1261,1931,1151,161793,0001,161
2020-09-301,1771,1811,1321,144660,3001,144
2020-09-291,1751,2101,1731,200447,4001,200
2020-09-281,1591,1671,1451,167527,3001,167
2020-09-251,1501,1711,1431,161544,9001,161
2020-09-241,1551,1611,1181,132607,0001,132
2020-09-231,1661,1931,1571,173303,9001,173
2020-09-181,1651,2181,1651,176702,1001,176
2020-09-171,1601,1671,1481,160370,7001,160
2020-09-161,1681,1881,1591,167452,0001,167
2020-09-151,0901,1621,0901,1601,002,5001,160
2020-09-141,1001,1141,0771,092624,9001,092
2020-09-111,0431,0801,0201,078609,2001,078
2020-09-101,0591,0631,0381,044249,9001,044
2020-09-091,0841,0871,0301,056649,8001,056
2020-09-081,0721,1101,0701,094466,4001,094
2020-09-071,0421,0791,0351,071349,2001,071
2020-09-041,0361,0541,0261,044178,3001,044
2020-09-031,0401,0641,0321,062474,2001,062
2020-09-021,0461,0461,0251,038273,3001,038
2020-09-011,0221,0531,0191,045329,8001,045
2020-08-311,0601,0621,0161,018436,0001,018
2020-08-281,0561,0611,0131,032461,6001,032
2020-08-271,0651,0691,0391,065308,7001,065
2020-08-261,0521,0731,0471,066222,9001,066
2020-08-251,0661,0841,0441,052502,4001,052
2020-08-241,0201,0381,0131,038285,4001,038
2020-08-211,0271,0391,0121,024399,0001,024
2020-08-201,0501,0621,0391,042220,4001,042
2020-08-191,0381,0551,0311,051296,3001,051
2020-08-181,0271,0411,0131,031288,5001,031
2020-08-171,0691,0691,0161,026572,3001,026
2020-08-141,0611,0801,0481,078476,1001,078
2020-08-131,0581,0721,0401,070498,3001,070
2020-08-121,0791,0791,0291,059427,2001,059
2020-08-119971,0549961,052455,4001,052
2020-08-079811,003977982243,100982
2020-08-069751,007969996277,800996
2020-08-05986996970983342,100983
2020-08-04977996977985340,200985
2020-08-03936981928976399,300976
2020-07-31990990938941660,600941
2020-07-301,0251,035989994869,500994
2020-07-291,0431,0431,0211,037423,4001,037
2020-07-281,0631,0781,0451,057468,1001,057
2020-07-271,0511,0821,0361,074556,1001,074
2020-07-221,0691,0921,0521,091886,3001,091
2020-07-211,0451,0531,0131,039652,3001,039
2020-07-201,0151,0301,0031,007653,8001,007
2020-07-171,0131,0339981,003650,7001,003
2020-07-169811,0359811,013880,4001,013
2020-07-15960995955977661,700977
2020-07-14945962943960549,900960
2020-07-13961972944960768,400960
2020-07-109619999509591,104,100959
2020-07-099159739149611,137,200961
2020-07-089469699149151,236,600915
2020-07-079159488819442,117,400944
2020-07-068509438509433,589,400943
2020-07-03802810782793510,400793
2020-07-02829847813817431,500817
2020-07-01860866825827404,100827
2020-06-30867890855861336,300861
2020-06-29875901866868687,800868
2020-06-26871885862879447,300879
2020-06-25855857838852283,600852
2020-06-24846879846861416,700861
2020-06-23862863832838427,400838
2020-06-22847871845863335,200863
2020-06-19865865841845559,500845
2020-06-18845866836862301,700862
2020-06-17838847830842235,900842
2020-06-16812849810846648,300846
2020-06-15830830770770453,800770
2020-06-12800841795837490,400837
2020-06-11882884836842615,600842
2020-06-10895904886902516,000902
2020-06-09925929892905755,300905
2020-06-08899956896944982,100944
2020-06-05891904881904508,300904
2020-06-04923924900910437,600910
2020-06-03917925902923346,700923
2020-06-02896910889909382,600909
2020-06-01888903876894428,700894
2020-05-29902922893894565,300894
2020-05-28885932885925785,400925
2020-05-27879894868878589,800878
2020-05-26900921896905572,200905
2020-05-25871886866886260,600886
2020-05-22846854838850252,700850
2020-05-21845845823844299,400844
2020-05-20831840817839412,900839
2020-05-19839848823841546,200841
2020-05-18801815793813371,500813
2020-05-15804804767786437,900786
2020-05-14798807777789495,100789
2020-05-13793816782810500,700810
2020-05-12839840819823620,000823
2020-05-11791832791831625,100831
2020-05-08778789756785713,000785
2020-05-07723751716748531,500748
2020-05-01735747723726488,400726
2020-04-30738754725735798,000735
2020-04-286777176767081,117,200708
2020-04-27634665634660712,400660
2020-04-24630633617631571,400631
2020-04-23623632614620659,600620
2020-04-22632634601605722,700605
2020-04-21658662636642462,100642
2020-04-20658678657670399,200670
2020-04-17650663635655604,500655
2020-04-16636658635646720,700646
2020-04-15646647624637780,600637
2020-04-146116506016461,116,600646
2020-04-13636652627627708,900627
2020-04-106186546156461,284,100646
2020-04-095856225836121,378,400612
2020-04-085605855365831,270,300583
2020-04-075295895245622,707,400562
2020-04-065095254795113,457,700511
2020-04-03645648576579929,400579
2020-04-02660666639643463,500643
2020-04-01700723674674473,500674
2020-03-31707729694707515,800707
2020-03-30705708676697475,300697
2020-03-27725740710727755,200727
2020-03-26688698674685590,000685
2020-03-257037236727181,057,600718
2020-03-24656660614623747,700623
2020-03-23652653611636783,600636
2020-03-196016736016621,206,600662
2020-03-18602642599599930,900599
2020-03-175726075605991,179,300599
2020-03-16630636601602620,100602
2020-03-136086315836201,321,600620
2020-03-126817046546681,006,800668
2020-03-117157277067061,018,200706
2020-03-106987206747091,733,100709
2020-03-097487567047101,224,200710
2020-03-06824825784793785,100793
2020-03-05869869830839606,500839
2020-03-04831865831845317,400845
2020-03-03902920861861729,400861
2020-03-028198978198721,177,000872
2020-02-288428718368491,281,600849
2020-02-279329408808911,001,800891
2020-02-26940954917931656,300931
2020-02-25950970939955888,100955
2020-02-211,0041,0121,0001,003524,9001,003
2020-02-201,0231,0291,0021,003369,3001,003
2020-02-191,0131,0241,0041,008388,8001,008
2020-02-181,0301,0309991,006493,1001,006
2020-02-171,0641,0721,0311,040436,3001,040
2020-02-141,0721,0921,0631,083417,6001,083
2020-02-131,0851,1021,0701,078250,8001,078
2020-02-121,0751,0881,0681,074305,5001,074
2020-02-101,0501,0771,0501,076352,9001,076
2020-02-071,0821,0991,0661,069632,2001,069
2020-02-061,0711,0851,0621,077331,6001,077
2020-02-051,0661,0761,0501,058452,6001,058
2020-02-041,0371,0541,0321,049390,0001,049
2020-02-031,0141,0471,0071,041806,0001,041
2020-01-311,0181,0521,0161,041913,5001,041
2020-01-301,0401,0471,0071,0181,097,6001,018
2020-01-291,0821,0931,0451,053983,6001,053
2020-01-281,0851,1021,0631,080895,0001,080
2020-01-271,1031,1231,0921,100927,1001,100
2020-01-241,1691,1731,1361,142611,8001,142
2020-01-231,1481,1621,1341,154652,5001,154
2020-01-221,1641,1791,1461,158785,4001,158
2020-01-211,1901,2001,1621,1671,210,7001,167
2020-01-201,1731,1761,1431,1621,377,9001,162
2020-01-171,2221,2221,1941,194652,4001,194
2020-01-161,2131,2391,2101,227471,6001,227
2020-01-151,1971,2521,1891,2271,088,3001,227
2020-01-141,1871,2181,1821,2111,126,6001,211
2020-01-101,2101,2101,1501,1741,592,7001,174
2020-01-091,2601,2641,1801,2022,008,7001,202
2020-01-081,1901,2601,1191,2303,924,2001,230
2020-01-071,3151,3231,2651,3041,267,0001,304
2020-01-061,2751,3181,2721,298701,9001,298

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