1. HOME >
  2. 株価時系列 >
  3. 3186 >
  4. 2021年

3186 (株)ネクステージ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,3792,3902,3532,377217,0002,377
2021-12-292,4732,4762,3772,392577,5002,392
2021-12-282,4732,5162,4532,516457,4002,516
2021-12-272,4352,4632,4062,423353,9002,423
2021-12-242,4222,4422,3872,404183,0002,404
2021-12-232,4502,4592,3932,424328,5002,424
2021-12-222,4052,4472,3682,418408,3002,418
2021-12-212,2912,4112,2882,398578,1002,398
2021-12-202,3152,3362,2352,251274,7002,251
2021-12-172,3482,3692,2762,300469,4002,300
2021-12-162,4472,4492,3442,382499,6002,382
2021-12-152,4692,5022,4172,441393,3002,441
2021-12-142,3802,4632,3802,451444,2002,451
2021-12-132,4002,4312,3792,384168,7002,384
2021-12-102,4042,4272,3602,363320,2002,363
2021-12-092,3892,4552,3882,443371,6002,443
2021-12-082,3422,4032,3322,388315,1002,388
2021-12-072,2432,3212,2142,314266,0002,314
2021-12-062,2102,2392,1972,219177,5002,219
2021-12-032,1572,2272,1572,220320,2002,220
2021-12-022,2212,2252,1262,126375,6002,126
2021-12-012,2572,2702,1902,251336,6002,251
2021-11-302,3202,3812,2762,290422,5002,290
2021-11-292,4102,4362,2762,280634,0002,280
2021-11-262,3702,4372,3472,423618,4002,423
2021-11-252,2702,4132,2682,392768,7002,392
2021-11-242,2222,2832,1952,268470,3002,268
2021-11-222,2502,2712,2352,265162,8002,265
2021-11-192,1992,2492,1932,248268,2002,248
2021-11-182,2502,2502,1962,201288,2002,201
2021-11-172,3142,3352,2662,267259,1002,267
2021-11-162,2532,3062,2532,285340,9002,285
2021-11-152,2492,2902,2362,245191,8002,245
2021-11-122,2142,2562,2072,234331,6002,234
2021-11-112,2642,2912,2282,255304,2002,255
2021-11-102,2672,2802,2222,270297,2002,270
2021-11-092,2572,2762,2052,206264,1002,206
2021-11-082,2512,3002,2322,256279,0002,256
2021-11-052,2402,2632,2202,263277,9002,263
2021-11-042,2702,2712,2042,236526,0002,236
2021-11-022,2152,3142,2142,275753,1002,275
2021-11-012,1452,2182,1272,218578,9002,218
2021-10-292,1202,1292,0542,079316,1002,079
2021-10-282,1162,1422,0952,102261,0002,102
2021-10-272,1162,1232,0902,115267,3002,115
2021-10-262,1392,1642,1202,152308,7002,152
2021-10-252,0602,1482,0552,131503,6002,131
2021-10-222,0582,0882,0372,067220,7002,067
2021-10-212,1272,1272,0582,058443,1002,058
2021-10-202,1402,1602,0902,133554,2002,133
2021-10-192,0182,1342,0142,115890,4002,115
2021-10-182,0042,0081,9551,998434,0001,998
2021-10-152,0382,0411,9881,995670,1001,995
2021-10-142,0132,0581,9902,058466,0002,058
2021-10-132,0162,0451,9952,011489,0002,011
2021-10-122,0772,0792,0022,006554,5002,006
2021-10-112,0512,0561,9752,027637,3002,027
2021-10-082,0892,0952,0622,067709,6002,067
2021-10-072,0352,1002,0182,0611,432,1002,061
2021-10-062,0002,0861,9221,9691,882,2001,969
2021-10-052,0002,0321,8521,9132,483,9001,913
2021-10-042,1702,1701,9792,0021,178,8002,002
2021-10-012,1782,1902,0622,0951,038,8002,095
2021-09-302,2352,2422,1652,203326,1002,203
2021-09-292,2552,2732,1882,215560,2002,215
2021-09-282,3042,3302,2762,295300,7002,295
2021-09-272,3682,3912,2742,304527,0002,304
2021-09-242,3632,4052,3392,364389,4002,364
2021-09-222,3502,3692,3302,339224,1002,339
2021-09-212,2962,3722,2612,360396,3002,360
2021-09-172,3232,3772,3012,358324,7002,358
2021-09-162,3472,3532,2882,314287,4002,314
2021-09-152,3772,3802,3132,337393,3002,337
2021-09-142,4402,4552,3332,368749,7002,368
2021-09-132,2442,4222,2352,402891,3002,402
2021-09-102,1912,2442,1912,244291,7002,244
2021-09-092,2212,2492,1912,191294,4002,191
2021-09-082,2252,2652,2082,265252,3002,265
2021-09-072,2052,2272,1652,226502,7002,226
2021-09-062,2662,2662,1932,220337,0002,220
2021-09-032,2192,2392,1742,228384,5002,228
2021-09-022,2392,2882,2172,239428,5002,239
2021-09-012,2022,2582,1982,229424,9002,229
2021-08-312,1462,2072,1412,192450,5002,192
2021-08-302,1302,1482,1012,126419,1002,126
2021-08-272,1882,1892,1252,137328,5002,137
2021-08-262,2192,2482,1402,190454,4002,190
2021-08-252,3202,3282,2252,238581,4002,238
2021-08-242,2162,2822,2002,278543,8002,278
2021-08-232,1502,2302,1332,230336,2002,230
2021-08-202,2302,2582,1582,162758,6002,162
2021-08-192,1732,1952,1352,137347,6002,137
2021-08-182,1022,2022,0872,193454,1002,193
2021-08-172,1552,1602,1082,108239,1002,108
2021-08-162,1722,1782,1102,127301,8002,127
2021-08-132,1812,2012,1642,184211,2002,184
2021-08-122,1512,1802,1262,176399,7002,176
2021-08-112,1362,1672,1082,144378,6002,144
2021-08-102,1132,1202,0822,093448,0002,093
2021-08-062,1602,1742,1262,136215,7002,136
2021-08-052,1182,1762,1172,153325,8002,153
2021-08-042,1802,1862,1152,115546,2002,115
2021-08-032,1982,2582,1822,196633,2002,196
2021-08-022,2692,2732,1692,173683,6002,173
2021-07-302,2412,2692,2202,245371,6002,245
2021-07-292,2202,2542,1852,254959,4002,254
2021-07-282,2732,2852,2142,229446,9002,229
2021-07-272,2502,2892,2362,268427,4002,268
2021-07-262,2892,3142,2342,243810,3002,243
2021-07-212,2542,2762,2272,234772,0002,234
2021-07-202,2372,2882,2282,234822,7002,234
2021-07-192,2442,2912,2322,271956,0002,271
2021-07-162,2142,2842,2002,2651,099,9002,265
2021-07-152,1632,2242,1322,2151,010,4002,215
2021-07-142,2742,2752,1412,1851,252,4002,185
2021-07-132,1922,2632,1702,2531,260,4002,253
2021-07-122,1632,2162,1312,1701,471,7002,170
2021-07-091,9712,1631,9702,1312,924,4002,131
2021-07-081,8441,9951,8411,9892,308,6001,989
2021-07-071,7921,8531,7691,800799,1001,800
2021-07-061,9011,9051,6911,8063,061,4001,806
2021-07-051,8451,8521,8131,821603,9001,821
2021-07-021,8251,8391,7961,813365,5001,813
2021-07-011,8711,8711,8021,813483,5001,813
2021-06-301,9001,9121,8521,882339,4001,882
2021-06-291,8651,9131,8631,902440,7001,902
2021-06-281,8631,8871,8371,860315,5001,860
2021-06-251,8101,8801,8051,880450,0001,880
2021-06-241,8081,8181,7911,808292,1001,808
2021-06-231,7951,8161,7771,808317,7001,808
2021-06-221,7621,8051,7581,773352,7001,773
2021-06-211,7161,7401,7021,740264,7001,740
2021-06-181,7601,7931,7491,756328,5001,756
2021-06-171,7481,7591,7361,757166,7001,757
2021-06-161,7101,7881,7101,759524,7001,759
2021-06-151,7051,7161,6901,707255,3001,707
2021-06-141,6661,7171,6621,701320,0001,701
2021-06-111,6571,6641,6361,650199,7001,650
2021-06-101,6411,6571,6291,651135,2001,651
2021-06-091,6491,6681,6321,634229,8001,634
2021-06-081,6171,6521,6011,648252,2001,648
2021-06-071,6481,6631,6191,623260,2001,623
2021-06-041,6451,6781,6311,648338,4001,648
2021-06-031,5841,6421,5661,637427,6001,637
2021-06-021,5801,6001,5561,584287,3001,584
2021-06-011,5921,6001,5671,582343,0001,582
2021-05-311,6501,6531,5831,605597,8001,605
2021-05-281,7001,7101,6541,667302,5001,667
2021-05-271,7141,7211,6741,691353,8001,691
2021-05-261,6951,7211,6901,716166,4001,716
2021-05-251,7331,7411,6971,709267,9001,709
2021-05-241,7021,7531,7021,733254,4001,733
2021-05-211,7131,7271,6941,696176,2001,696
2021-05-201,6541,7131,6541,701322,5001,701
2021-05-191,6301,6561,6191,656230,5001,656
2021-05-181,6521,6741,6441,662216,4001,662
2021-05-171,6661,6701,6211,640379,0001,640
2021-05-141,6601,6701,6331,669335,2001,669
2021-05-131,6751,6801,6371,653435,7001,653
2021-05-121,7001,7171,6801,711416,0001,711
2021-05-111,7391,7391,6721,674529,4001,674
2021-05-101,7851,7921,7331,762264,3001,762
2021-05-071,7651,7871,7421,777297,6001,777
2021-05-061,7371,7991,7341,781400,6001,781
2021-04-301,7361,7581,7221,728263,6001,728
2021-04-281,7541,7541,6961,736513,4001,736
2021-04-271,7601,7931,7591,770303,4001,770
2021-04-261,8061,8081,7521,756427,0001,756
2021-04-231,8161,8461,7671,776482,1001,776
2021-04-221,8001,8241,7871,817342,1001,817
2021-04-211,7691,8081,7601,790497,7001,790
2021-04-201,7891,8161,7761,797422,2001,797
2021-04-191,8291,8471,7821,816436,2001,816
2021-04-161,8381,8721,7871,789474,9001,789
2021-04-151,8711,8731,8061,836515,5001,836
2021-04-141,9471,9471,8861,890495,3001,890
2021-04-131,9301,9581,9061,947482,5001,947
2021-04-121,8981,9871,8961,930961,0001,930
2021-04-091,7901,8651,7901,858908,4001,858
2021-04-081,7891,7891,7081,773925,8001,773
2021-04-071,8501,8511,7271,7351,635,8001,735
2021-04-061,8711,9551,8141,8821,033,6001,882
2021-04-051,9081,9181,8721,887514,1001,887
2021-04-021,9211,9261,8481,872460,4001,872
2021-04-011,8911,9161,8631,913323,4001,913
2021-03-311,9111,9391,8841,886268,8001,886
2021-03-301,9521,9591,8961,924254,9001,924
2021-03-291,9301,9781,9111,930463,6001,930
2021-03-261,8901,8991,8581,895338,7001,895
2021-03-251,7901,8751,7651,865424,2001,865
2021-03-241,8381,8491,7781,817361,9001,817
2021-03-231,9041,9181,8401,843327,3001,843
2021-03-221,8971,9051,8631,873309,8001,873
2021-03-191,7991,8681,7901,867484,5001,867
2021-03-181,7991,8401,7931,810501,2001,810
2021-03-171,7081,7851,7021,785394,0001,785
2021-03-161,6301,7111,6261,708332,2001,708
2021-03-151,6391,6661,6251,645189,4001,645
2021-03-121,6201,6621,6131,648240,1001,648
2021-03-111,6041,6311,5851,623260,1001,623
2021-03-101,6491,6641,6071,616149,9001,616
2021-03-091,6451,6521,6121,641286,6001,641
2021-03-081,6681,6731,6281,635244,8001,635
2021-03-051,6401,6561,5771,656375,6001,656
2021-03-041,6521,6821,6321,664236,5001,664
2021-03-031,6541,7051,6381,687238,7001,687
2021-03-021,7241,7421,6531,684350,1001,684
2021-03-011,7171,7191,6861,695258,8001,695
2021-02-261,7141,7241,6511,702420,5001,702
2021-02-251,7391,7751,7261,744280,6001,744
2021-02-241,7181,7631,7051,738387,2001,738
2021-02-221,7241,7621,7091,721342,2001,721
2021-02-191,7101,7271,6711,700422,0001,700
2021-02-181,7301,7771,7051,739498,4001,739
2021-02-171,7401,7571,7041,730620,9001,730
2021-02-161,6561,7131,6551,702580,1001,702
2021-02-151,5751,6751,5751,656654,0001,656
2021-02-121,5831,5901,5271,558553,6001,558
2021-02-101,6141,6141,5581,572660,8001,572
2021-02-091,7081,7191,5741,6231,016,5001,623
2021-02-081,6901,7431,6831,707650,1001,707
2021-02-051,6461,7051,6311,678766,7001,678
2021-02-041,5701,6351,5611,607805,2001,607
2021-02-031,5771,6291,5551,5691,011,3001,569
2021-02-021,5111,5851,5011,575867,8001,575
2021-02-011,4461,5341,4351,533726,2001,533
2021-01-291,5101,5271,4691,476749,6001,476
2021-01-281,4351,5101,4141,494913,0001,494
2021-01-271,4471,4831,4291,482626,1001,482
2021-01-261,3991,4571,3811,447842,1001,447
2021-01-251,4201,4211,3801,393437,1001,393
2021-01-221,3991,4151,3731,415490,5001,415
2021-01-211,3401,4191,3381,413904,8001,413
2021-01-201,3141,3451,2751,3391,136,1001,339
2021-01-191,3821,3961,3021,3131,048,7001,313
2021-01-181,4101,4151,3331,365880,3001,365
2021-01-151,5231,5241,4141,4191,544,4001,419
2021-01-141,5211,5721,4881,5101,140,4001,510
2021-01-131,5441,5441,4791,491888,2001,491
2021-01-121,5491,5951,4711,5061,453,7001,506
2021-01-081,5031,6001,4611,5424,246,4001,542
2021-01-071,4081,4171,3851,404526,3001,404
2021-01-061,4041,4221,3691,383403,0001,383
2021-01-051,3671,4041,3541,382452,7001,382
2021-01-041,3391,3821,3281,378405,3001,378

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