3186 (株)ネクステージの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,601	2,623	2,568	2,588	848,100	2,588
2023-12-28	2,614	2,643	2,590	2,592	1,052,200	2,592
2023-12-27	2,545	2,621	2,542	2,616	1,096,000	2,616
2023-12-26	2,542	2,562	2,514	2,546	902,400	2,546
2023-12-25	2,648	2,663	2,533	2,546	1,555,200	2,546
2023-12-22	2,530	2,651	2,518	2,622	2,359,500	2,622
2023-12-21	2,511	2,565	2,510	2,543	1,024,900	2,543
2023-12-20	2,495	2,581	2,490	2,550	1,732,900	2,550
2023-12-19	2,490	2,498	2,448	2,493	1,065,800	2,493
2023-12-18	2,407	2,474	2,392	2,471	1,252,200	2,471
2023-12-15	2,332	2,431	2,315	2,427	1,941,200	2,427
2023-12-14	2,349	2,357	2,272	2,315	1,483,500	2,315
2023-12-13	2,368	2,373	2,321	2,333	976,800	2,333
2023-12-12	2,377	2,427	2,331	2,358	1,707,100	2,358
2023-12-11	2,377	2,405	2,333	2,372	1,207,400	2,372
2023-12-08	2,340	2,383	2,336	2,364	1,131,700	2,364
2023-12-07	2,419	2,422	2,351	2,351	1,765,400	2,351
2023-12-06	2,350	2,449	2,346	2,404	2,294,400	2,404
2023-12-05	2,345	2,360	2,326	2,333	939,100	2,333
2023-12-04	2,354	2,399	2,337	2,360	1,252,900	2,360
2023-12-01	2,305	2,334	2,277	2,321	1,221,700	2,321
2023-11-30	2,319	2,320	2,269	2,289	876,900	2,289
2023-11-29	2,320	2,361	2,302	2,316	1,276,100	2,316
2023-11-28	2,377	2,377	2,316	2,318	1,405,700	2,318
2023-11-27	2,395	2,423	2,363	2,386	1,347,600	2,386
2023-11-24	2,384	2,447	2,362	2,383	2,473,700	2,383
2023-11-22	2,370	2,409	2,349	2,379	2,964,600	2,379
2023-11-21	2,220	2,390	2,216	2,368	2,787,500	2,368
2023-11-20	2,234	2,267	2,222	2,228	1,420,100	2,228
2023-11-17	2,245	2,257	2,195	2,222	2,353,200	2,222
2023-11-16	2,298	2,338	2,271	2,274	1,955,700	2,274
2023-11-15	2,252	2,295	2,237	2,266	2,020,600	2,266
2023-11-14	2,198	2,238	2,182	2,217	1,540,000	2,217
2023-11-13	2,248	2,248	2,166	2,166	1,625,600	2,166
2023-11-10	2,198	2,245	2,182	2,224	1,897,800	2,224
2023-11-09	2,103	2,231	2,100	2,212	3,689,600	2,212
2023-11-08	2,143	2,147	2,061	2,075	2,390,900	2,075
2023-11-07	2,159	2,179	2,122	2,150	1,815,600	2,150
2023-11-06	2,099	2,173	2,096	2,165	3,066,400	2,165
2023-11-02	2,095	2,143	2,086	2,087	2,415,800	2,087
2023-11-01	2,045	2,067	1,984	2,056	4,276,800	2,056
2023-10-31	2,098	2,102	2,004	2,075	2,170,600	2,075
2023-10-30	2,133	2,138	2,063	2,070	2,699,000	2,070
2023-10-27	2,159	2,170	2,108	2,153	2,599,600	2,153
2023-10-26	2,079	2,157	2,057	2,140	2,951,000	2,140
2023-10-25	2,100	2,127	2,033	2,087	3,384,100	2,087
2023-10-24	2,084	2,137	2,043	2,113	2,997,100	2,113
2023-10-23	2,111	2,113	2,056	2,070	1,796,000	2,070
2023-10-20	2,140	2,140	2,060	2,110	3,115,100	2,110
2023-10-19	2,128	2,168	2,114	2,145	2,054,100	2,145
2023-10-18	2,148	2,157	2,102	2,155	2,876,800	2,155
2023-10-17	2,100	2,177	2,071	2,168	3,014,300	2,168
2023-10-16	2,091	2,125	2,056	2,087	2,994,400	2,087
2023-10-13	2,132	2,149	2,071	2,111	4,228,400	2,111
2023-10-12	2,170	2,185	2,125	2,161	4,106,400	2,161
2023-10-11	2,123	2,205	2,104	2,181	6,338,400	2,181
2023-10-10	1,995	2,124	1,988	2,104	5,732,500	2,104
2023-10-06	1,939	1,987	1,917	1,962	5,207,600	1,962
2023-10-05	2,068	2,092	1,933	1,944	10,276,800	1,944
2023-10-04	2,079	2,174	2,037	2,050	13,826,500	2,050
2023-10-03	2,082	2,153	1,970	2,049	19,180,300	2,049
2023-10-02	2,304	2,332	2,203	2,213	8,687,100	2,213
2023-09-29	2,238	2,328	2,237	2,282	6,861,400	2,282
2023-09-28	2,211	2,292	2,183	2,257	7,174,400	2,257
2023-09-27	2,306	2,325	2,183	2,223	9,191,800	2,223
2023-09-26	2,265	2,335	2,247	2,300	11,016,900	2,300
2023-09-25	2,254	2,404	2,236	2,299	15,396,300	2,299
2023-09-22	2,191	2,403	2,189	2,331	21,841,300	2,331
2023-09-21	2,098	2,240	2,097	2,237	17,507,000	2,237
2023-09-20	2,104	2,149	2,015	2,098	14,771,200	2,098
2023-09-19	2,172	2,178	2,037	2,102	19,356,400	2,102
2023-09-15	1,958	2,155	1,925	2,148	31,339,000	2,148
2023-09-14	2,011	2,026	1,835	1,938	25,892,400	1,938
2023-09-13	1,800	1,979	1,709	1,948	42,136,900	1,948
2023-09-12	1,998	2,128	1,848	1,848	19,618,300	1,848
2023-09-11	2,451	2,468	2,336	2,348	8,008,700	2,348
2023-09-08	2,640	2,667	2,398	2,501	15,230,600	2,501
2023-09-07	2,720	2,742	2,496	2,680	19,166,700	2,680
2023-09-06	2,945	2,952	2,770	2,770	6,416,700	2,770
2023-09-05	3,430	3,480	3,375	3,470	320,900	3,470
2023-09-04	3,345	3,435	3,325	3,425	482,100	3,425
2023-09-01	3,275	3,325	3,255	3,315	340,700	3,315
2023-08-31	3,375	3,375	3,255	3,280	578,900	3,280
2023-08-30	3,280	3,345	3,230	3,345	699,700	3,345
2023-08-29	3,220	3,265	3,155	3,225	627,000	3,225
2023-08-28	3,100	3,220	3,100	3,210	600,600	3,210
2023-08-25	3,030	3,185	3,010	3,150	1,457,000	3,150
2023-08-24	3,050	3,105	2,896	3,055	3,899,500	3,055
2023-08-23	3,125	3,150	2,908	2,949	2,544,600	2,949
2023-08-22	3,320	3,320	3,265	3,265	191,200	3,265
2023-08-21	3,265	3,300	3,245	3,295	273,100	3,295
2023-08-18	3,275	3,280	3,225	3,250	359,500	3,250
2023-08-17	3,255	3,325	3,230	3,310	592,900	3,310
2023-08-16	3,310	3,350	3,280	3,325	428,000	3,325
2023-08-15	3,395	3,495	3,335	3,335	786,800	3,335
2023-08-14	3,355	3,400	3,320	3,360	353,100	3,360
2023-08-10	3,330	3,365	3,290	3,355	405,300	3,355
2023-08-09	3,350	3,405	3,315	3,380	292,900	3,380
2023-08-08	3,395	3,400	3,330	3,365	297,500	3,365
2023-08-07	3,395	3,405	3,335	3,365	582,200	3,365
2023-08-04	3,440	3,490	3,400	3,475	336,700	3,475
2023-08-03	3,470	3,520	3,425	3,440	899,300	3,440
2023-08-02	3,770	3,770	3,475	3,475	1,099,500	3,475
2023-08-01	3,705	3,770	3,700	3,725	543,300	3,725
2023-07-31	3,745	3,790	3,695	3,730	642,700	3,730
2023-07-28	3,775	3,795	3,700	3,755	684,200	3,755
2023-07-27	3,710	3,725	3,660	3,715	644,200	3,715
2023-07-26	3,625	3,730	3,625	3,710	606,500	3,710
2023-07-25	3,615	3,645	3,550	3,645	833,500	3,645
2023-07-24	3,785	3,795	3,595	3,605	1,038,900	3,605
2023-07-21	3,660	3,775	3,640	3,755	573,400	3,755
2023-07-20	3,740	3,745	3,635	3,660	594,400	3,660
2023-07-19	3,565	3,720	3,535	3,720	678,700	3,720
2023-07-18	3,565	3,595	3,525	3,565	599,900	3,565
2023-07-14	3,615	3,640	3,525	3,615	863,600	3,615
2023-07-13	3,680	3,700	3,605	3,615	739,900	3,615
2023-07-12	3,715	3,740	3,675	3,705	665,700	3,705
2023-07-11	3,795	3,810	3,670	3,685	1,104,300	3,685
2023-07-10	3,740	3,820	3,715	3,760	1,361,100	3,760
2023-07-07	3,625	3,715	3,570	3,700	1,371,100	3,700
2023-07-06	3,600	3,690	3,520	3,580	2,235,100	3,580
2023-07-05	3,355	3,560	3,340	3,560	3,137,400	3,560
2023-07-04	3,160	3,320	3,125	3,320	3,978,800	3,320
2023-07-03	2,782	2,842	2,780	2,816	1,073,900	2,816
2023-06-30	2,822	2,822	2,748	2,787	437,700	2,787
2023-06-29	2,820	2,852	2,791	2,815	834,500	2,815
2023-06-28	2,754	2,779	2,717	2,779	531,600	2,779
2023-06-27	2,715	2,733	2,677	2,714	561,500	2,714
2023-06-26	2,733	2,753	2,706	2,735	597,300	2,735
2023-06-23	2,833	2,847	2,695	2,733	760,000	2,733
2023-06-22	2,856	2,862	2,803	2,829	498,300	2,829
2023-06-21	2,782	2,851	2,766	2,851	530,800	2,851
2023-06-20	2,805	2,832	2,763	2,798	599,200	2,798
2023-06-19	2,884	2,892	2,817	2,824	599,300	2,824
2023-06-16	2,870	2,899	2,839	2,893	530,100	2,893
2023-06-15	2,871	2,935	2,863	2,873	753,100	2,873
2023-06-14	2,826	2,871	2,822	2,859	618,800	2,859
2023-06-13	2,791	2,859	2,790	2,855	809,500	2,855
2023-06-12	2,668	2,774	2,668	2,770	802,000	2,770
2023-06-09	2,625	2,679	2,594	2,668	853,300	2,668
2023-06-08	2,587	2,642	2,556	2,575	664,500	2,575
2023-06-07	2,583	2,639	2,567	2,631	645,200	2,631
2023-06-06	2,516	2,579	2,511	2,576	454,300	2,576
2023-06-05	2,571	2,572	2,527	2,550	539,300	2,550
2023-06-02	2,459	2,539	2,445	2,539	606,800	2,539
2023-06-01	2,433	2,464	2,424	2,459	626,300	2,459
2023-05-31	2,405	2,462	2,390	2,450	708,700	2,450
2023-05-30	2,420	2,459	2,386	2,412	492,300	2,412
2023-05-29	2,416	2,467	2,400	2,430	584,700	2,430
2023-05-26	2,435	2,452	2,387	2,390	517,500	2,390
2023-05-25	2,452	2,505	2,435	2,435	865,300	2,435
2023-05-24	2,385	2,445	2,375	2,431	916,400	2,431
2023-05-23	2,432	2,433	2,370	2,385	504,800	2,385
2023-05-22	2,428	2,470	2,374	2,385	611,300	2,385
2023-05-19	2,417	2,424	2,359	2,371	609,600	2,371
2023-05-18	2,340	2,403	2,308	2,393	811,300	2,393
2023-05-17	2,339	2,339	2,292	2,308	392,800	2,308
2023-05-16	2,368	2,374	2,281	2,320	778,400	2,320
2023-05-15	2,308	2,362	2,308	2,358	539,600	2,358
2023-05-12	2,309	2,325	2,278	2,310	543,500	2,310
2023-05-11	2,279	2,315	2,271	2,291	461,300	2,291
2023-05-10	2,355	2,368	2,270	2,283	1,086,700	2,283
2023-05-09	2,410	2,426	2,369	2,371	718,200	2,371
2023-05-08	2,381	2,428	2,381	2,428	437,300	2,428
2023-05-02	2,387	2,404	2,350	2,397	770,400	2,397
2023-05-01	2,484	2,494	2,408	2,414	527,500	2,414
2023-04-28	2,482	2,487	2,428	2,453	705,500	2,453
2023-04-27	2,408	2,493	2,404	2,441	1,032,200	2,441
2023-04-26	2,391	2,449	2,381	2,410	1,012,000	2,410
2023-04-25	2,360	2,428	2,339	2,425	709,400	2,425
2023-04-24	2,365	2,409	2,351	2,389	695,400	2,389
2023-04-21	2,331	2,340	2,297	2,324	437,500	2,324
2023-04-20	2,304	2,336	2,291	2,322	412,600	2,322
2023-04-19	2,358	2,358	2,292	2,308	693,900	2,308
2023-04-18	2,338	2,382	2,288	2,358	870,400	2,358
2023-04-17	2,376	2,386	2,328	2,337	821,100	2,337
2023-04-14	2,402	2,409	2,355	2,382	1,224,300	2,382
2023-04-13	2,235	2,383	2,230	2,381	1,891,900	2,381
2023-04-12	2,180	2,232	2,161	2,224	952,600	2,224
2023-04-11	2,209	2,228	2,176	2,201	1,189,500	2,201
2023-04-10	2,228	2,233	2,171	2,184	1,157,600	2,184
2023-04-07	2,289	2,330	2,194	2,215	2,097,900	2,215
2023-04-06	2,358	2,383	2,271	2,289	2,219,500	2,289
2023-04-05	2,494	2,571	2,373	2,385	2,959,900	2,385
2023-04-04	2,540	2,599	2,438	2,544	5,982,000	2,544
2023-04-03	2,755	2,802	2,735	2,790	1,484,300	2,790
2023-03-31	2,760	2,788	2,748	2,760	733,700	2,760
2023-03-30	2,796	2,807	2,747	2,766	396,600	2,766
2023-03-29	2,745	2,750	2,714	2,750	400,800	2,750
2023-03-28	2,699	2,746	2,690	2,735	318,600	2,735
2023-03-27	2,766	2,788	2,735	2,749	306,800	2,749
2023-03-24	2,755	2,771	2,736	2,751	284,700	2,751
2023-03-23	2,755	2,815	2,740	2,781	410,400	2,781
2023-03-22	2,703	2,769	2,687	2,759	559,200	2,759
2023-03-20	2,730	2,732	2,634	2,640	569,000	2,640
2023-03-17	2,752	2,780	2,707	2,771	282,800	2,771
2023-03-16	2,701	2,736	2,628	2,725	675,700	2,725
2023-03-15	2,784	2,818	2,753	2,775	288,400	2,775
2023-03-14	2,774	2,793	2,735	2,749	437,100	2,749
2023-03-13	2,841	2,861	2,778	2,824	581,500	2,824
2023-03-10	2,896	2,957	2,853	2,891	635,400	2,891
2023-03-09	2,852	2,942	2,821	2,916	752,400	2,916
2023-03-08	2,830	3,000	2,796	2,821	1,390,400	2,821
2023-03-07	2,771	2,811	2,712	2,792	1,108,700	2,792
2023-03-06	2,856	2,859	2,760	2,815	1,411,600	2,815
2023-03-03	3,050	3,050	2,868	2,889	974,400	2,889
2023-03-02	3,075	3,085	3,030	3,050	210,400	3,050
2023-03-01	3,050	3,065	3,025	3,055	323,200	3,055
2023-02-28	3,010	3,065	2,985	3,060	393,500	3,060
2023-02-27	3,050	3,100	3,035	3,045	415,000	3,045
2023-02-24	3,050	3,090	3,050	3,085	346,900	3,085
2023-02-22	3,060	3,090	3,035	3,065	428,900	3,065
2023-02-21	3,190	3,195	3,090	3,100	411,300	3,100
2023-02-20	3,145	3,180	3,115	3,175	334,700	3,175
2023-02-17	3,200	3,215	3,150	3,160	261,500	3,160
2023-02-16	3,230	3,250	3,190	3,205	248,800	3,205
2023-02-15	3,150	3,210	3,145	3,195	414,700	3,195
2023-02-14	3,135	3,155	3,105	3,120	185,200	3,120
2023-02-13	3,100	3,145	3,085	3,095	252,600	3,095
2023-02-10	3,130	3,140	3,055	3,100	348,200	3,100
2023-02-09	3,060	3,160	3,050	3,155	544,500	3,155
2023-02-08	3,025	3,060	3,005	3,055	291,000	3,055
2023-02-07	3,030	3,065	3,015	3,035	253,400	3,035
2023-02-06	2,981	3,045	2,973	3,035	323,500	3,035
2023-02-03	3,025	3,070	3,020	3,035	395,500	3,035
2023-02-02	3,040	3,050	3,000	3,025	335,800	3,025
2023-02-01	2,917	3,035	2,916	3,020	764,800	3,020
2023-01-31	2,888	2,922	2,830	2,911	548,700	2,911
2023-01-30	2,894	2,907	2,843	2,869	610,500	2,869
2023-01-27	2,770	2,960	2,752	2,922	2,101,500	2,922
2023-01-26	2,660	2,779	2,660	2,775	961,600	2,775
2023-01-25	2,655	2,672	2,631	2,657	423,200	2,657
2023-01-24	2,658	2,680	2,638	2,675	432,700	2,675
2023-01-23	2,592	2,661	2,591	2,651	740,000	2,651
2023-01-20	2,536	2,596	2,532	2,577	528,100	2,577
2023-01-19	2,513	2,549	2,496	2,514	576,500	2,514
2023-01-18	2,540	2,577	2,501	2,555	600,800	2,555
2023-01-17	2,524	2,571	2,523	2,550	393,800	2,550
2023-01-16	2,480	2,567	2,476	2,527	819,700	2,527
2023-01-13	2,530	2,557	2,490	2,524	814,800	2,524
2023-01-12	2,601	2,628	2,525	2,573	1,105,500	2,573
2023-01-11	2,583	2,650	2,568	2,576	1,678,500	2,576
2023-01-10	2,645	2,709	2,496	2,533	2,199,100	2,533
2023-01-06	2,818	2,842	2,614	2,655	6,725,400	2,655
2023-01-05	2,619	2,670	2,541	2,662	1,381,400	2,662
2023-01-04	2,548	2,586	2,509	2,579	799,100	2,579

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 [2023年度]

3186 (株)ネクステージの時系列データ [2023年度]