3842 (株)ネクストジェン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 1,017 | 1,036 | 1,017 | 1,028 | 6,100 | 1,028 |
| 2025-11-20 | 1,039 | 1,039 | 1,027 | 1,028 | 2,100 | 1,028 |
| 2025-11-19 | 1,015 | 1,051 | 1,015 | 1,030 | 11,300 | 1,030 |
| 2025-11-18 | 1,033 | 1,035 | 1,012 | 1,012 | 9,300 | 1,012 |
| 2025-11-17 | 1,020 | 1,033 | 1,016 | 1,033 | 18,700 | 1,033 |
| 2025-11-14 | 1,026 | 1,028 | 1,012 | 1,012 | 8,700 | 1,012 |
| 2025-11-13 | 1,030 | 1,030 | 1,015 | 1,028 | 16,500 | 1,028 |
| 2025-11-12 | 1,045 | 1,045 | 1,022 | 1,030 | 20,000 | 1,030 |
| 2025-11-11 | 1,088 | 1,088 | 1,038 | 1,045 | 70,200 | 1,045 |
| 2025-11-10 | 1,068 | 1,113 | 1,040 | 1,090 | 210,400 | 1,090 |
| 2025-11-07 | 1,275 | 1,330 | 1,226 | 1,305 | 53,400 | 1,305 |
| 2025-11-06 | 1,229 | 1,276 | 1,225 | 1,275 | 17,600 | 1,275 |
| 2025-11-05 | 1,225 | 1,251 | 1,156 | 1,229 | 13,700 | 1,229 |
| 2025-11-04 | 1,191 | 1,252 | 1,191 | 1,252 | 14,300 | 1,252 |
| 2025-10-31 | 1,180 | 1,290 | 1,180 | 1,186 | 36,700 | 1,186 |
| 2025-10-30 | 1,186 | 1,200 | 1,176 | 1,180 | 2,100 | 1,180 |
| 2025-10-29 | 1,202 | 1,208 | 1,185 | 1,197 | 4,200 | 1,197 |
| 2025-10-28 | 1,183 | 1,200 | 1,183 | 1,200 | 7,000 | 1,200 |
| 2025-10-27 | 1,194 | 1,194 | 1,176 | 1,192 | 4,900 | 1,192 |
| 2025-10-24 | 1,194 | 1,194 | 1,181 | 1,194 | 3,800 | 1,194 |
| 2025-10-23 | 1,193 | 1,193 | 1,183 | 1,192 | 3,100 | 1,192 |
| 2025-10-22 | 1,179 | 1,190 | 1,175 | 1,180 | 3,000 | 1,180 |
| 2025-10-21 | 1,161 | 1,181 | 1,161 | 1,179 | 3,600 | 1,179 |
| 2025-10-20 | 1,142 | 1,172 | 1,139 | 1,161 | 7,800 | 1,161 |
| 2025-10-17 | 1,171 | 1,174 | 1,149 | 1,151 | 2,700 | 1,151 |
| 2025-10-16 | 1,174 | 1,182 | 1,162 | 1,171 | 2,300 | 1,171 |
| 2025-10-15 | 1,146 | 1,163 | 1,143 | 1,160 | 3,900 | 1,160 |
| 2025-10-14 | 1,155 | 1,175 | 1,100 | 1,145 | 9,700 | 1,145 |
| 2025-10-10 | 1,165 | 1,190 | 1,163 | 1,190 | 5,000 | 1,190 |
| 2025-10-09 | 1,179 | 1,197 | 1,167 | 1,187 | 13,800 | 1,187 |
| 2025-10-08 | 1,155 | 1,165 | 1,152 | 1,162 | 1,800 | 1,162 |
| 2025-10-07 | 1,131 | 1,197 | 1,131 | 1,162 | 8,900 | 1,162 |
| 2025-10-06 | 1,131 | 1,134 | 1,125 | 1,130 | 2,600 | 1,130 |
| 2025-10-03 | 1,114 | 1,117 | 1,111 | 1,116 | 2,000 | 1,116 |
| 2025-10-02 | 1,119 | 1,124 | 1,104 | 1,124 | 3,700 | 1,124 |
| 2025-10-01 | 1,126 | 1,135 | 1,106 | 1,119 | 4,200 | 1,119 |
| 2025-09-30 | 1,130 | 1,137 | 1,124 | 1,126 | 3,000 | 1,126 |
| 2025-09-29 | 1,134 | 1,142 | 1,133 | 1,134 | 3,500 | 1,134 |
| 2025-09-26 | 1,130 | 1,143 | 1,124 | 1,143 | 6,400 | 1,143 |
| 2025-09-25 | 1,127 | 1,131 | 1,122 | 1,126 | 5,500 | 1,126 |
| 2025-09-24 | 1,129 | 1,144 | 1,128 | 1,144 | 5,000 | 1,144 |
| 2025-09-22 | 1,135 | 1,137 | 1,126 | 1,134 | 3,800 | 1,134 |
| 2025-09-19 | 1,133 | 1,143 | 1,122 | 1,122 | 4,400 | 1,122 |
| 2025-09-18 | 1,147 | 1,147 | 1,132 | 1,133 | 1,800 | 1,133 |
| 2025-09-17 | 1,160 | 1,166 | 1,149 | 1,151 | 2,400 | 1,151 |
| 2025-09-16 | 1,140 | 1,169 | 1,132 | 1,160 | 7,000 | 1,160 |
| 2025-09-12 | 1,125 | 1,143 | 1,122 | 1,140 | 8,500 | 1,140 |
| 2025-09-11 | 1,140 | 1,149 | 1,123 | 1,123 | 5,200 | 1,123 |
| 2025-09-10 | 1,130 | 1,160 | 1,128 | 1,140 | 4,200 | 1,140 |
| 2025-09-09 | 1,191 | 1,191 | 1,137 | 1,138 | 9,100 | 1,138 |
| 2025-09-08 | 1,150 | 1,190 | 1,149 | 1,172 | 13,800 | 1,172 |
| 2025-09-05 | 1,137 | 1,137 | 1,123 | 1,123 | 5,200 | 1,123 |
| 2025-09-04 | 1,113 | 1,133 | 1,113 | 1,130 | 6,100 | 1,130 |
| 2025-09-03 | 1,107 | 1,114 | 1,093 | 1,113 | 4,100 | 1,113 |
| 2025-09-02 | 1,064 | 1,122 | 1,064 | 1,103 | 17,200 | 1,103 |
| 2025-09-01 | 1,106 | 1,106 | 1,055 | 1,063 | 46,500 | 1,063 |
| 2025-08-29 | 1,130 | 1,135 | 1,114 | 1,114 | 12,600 | 1,114 |
| 2025-08-28 | 1,149 | 1,150 | 1,132 | 1,133 | 11,200 | 1,133 |
| 2025-08-27 | 1,160 | 1,164 | 1,149 | 1,149 | 2,900 | 1,149 |
| 2025-08-26 | 1,172 | 1,172 | 1,150 | 1,165 | 9,000 | 1,165 |
| 2025-08-25 | 1,155 | 1,177 | 1,155 | 1,168 | 15,700 | 1,168 |
| 2025-08-22 | 1,169 | 1,169 | 1,151 | 1,151 | 5,800 | 1,151 |
| 2025-08-21 | 1,151 | 1,175 | 1,147 | 1,169 | 13,600 | 1,169 |
| 2025-08-20 | 1,171 | 1,171 | 1,155 | 1,166 | 8,400 | 1,166 |
| 2025-08-19 | 1,186 | 1,187 | 1,167 | 1,171 | 12,400 | 1,171 |
| 2025-08-18 | 1,200 | 1,200 | 1,182 | 1,187 | 18,700 | 1,187 |
| 2025-08-15 | 1,162 | 1,200 | 1,140 | 1,178 | 30,700 | 1,178 |
| 2025-08-14 | 1,159 | 1,170 | 1,116 | 1,168 | 35,300 | 1,168 |
| 2025-08-13 | 1,256 | 1,280 | 1,112 | 1,160 | 265,200 | 1,160 |
| 2025-08-12 | 1,106 | 1,106 | 1,106 | 1,106 | 15,100 | 1,106 |
| 2025-08-08 | 960 | 960 | 941 | 956 | 7,000 | 956 |
| 2025-08-07 | 940 | 960 | 935 | 960 | 7,200 | 960 |
| 2025-08-06 | 915 | 934 | 915 | 934 | 5,000 | 934 |
| 2025-08-05 | 908 | 918 | 908 | 915 | 3,700 | 915 |
| 2025-08-04 | 908 | 908 | 901 | 908 | 3,000 | 908 |
| 2025-08-01 | 902 | 908 | 901 | 908 | 3,800 | 908 |
| 2025-07-31 | 901 | 905 | 901 | 905 | 1,300 | 905 |
| 2025-07-30 | 902 | 904 | 893 | 903 | 2,200 | 903 |
| 2025-07-29 | 894 | 901 | 893 | 901 | 2,600 | 901 |
| 2025-07-28 | 903 | 903 | 892 | 898 | 4,900 | 898 |
| 2025-07-25 | 901 | 904 | 897 | 897 | 3,500 | 897 |
| 2025-07-24 | 893 | 902 | 883 | 900 | 9,500 | 900 |
| 2025-07-23 | 891 | 893 | 880 | 890 | 7,700 | 890 |
| 2025-07-22 | 887 | 892 | 882 | 891 | 1,400 | 891 |
| 2025-07-18 | 888 | 890 | 879 | 887 | 2,700 | 887 |
| 2025-07-17 | 887 | 891 | 884 | 884 | 2,400 | 884 |
| 2025-07-16 | 893 | 893 | 886 | 887 | 1,200 | 887 |
| 2025-07-15 | 891 | 897 | 887 | 888 | 1,600 | 888 |
| 2025-07-14 | 889 | 896 | 889 | 896 | 1,800 | 896 |
| 2025-07-11 | 894 | 894 | 886 | 887 | 2,100 | 887 |
| 2025-07-10 | 897 | 897 | 875 | 895 | 5,400 | 895 |
| 2025-07-09 | 891 | 900 | 891 | 899 | 3,100 | 899 |
| 2025-07-08 | 888 | 890 | 881 | 887 | 1,000 | 887 |
| 2025-07-07 | 884 | 895 | 883 | 883 | 4,300 | 883 |
| 2025-07-04 | 886 | 886 | 879 | 880 | 1,900 | 880 |
| 2025-07-03 | 888 | 888 | 880 | 884 | 2,700 | 884 |
| 2025-07-02 | 887 | 893 | 883 | 893 | 2,900 | 893 |
| 2025-07-01 | 874 | 893 | 874 | 883 | 6,300 | 883 |
| 2025-06-30 | 888 | 888 | 875 | 879 | 5,000 | 879 |
| 2025-06-27 | 882 | 882 | 875 | 875 | 900 | 875 |
| 2025-06-26 | 883 | 883 | 878 | 878 | 3,700 | 878 |
| 2025-06-25 | 878 | 878 | 872 | 876 | 1,800 | 876 |
| 2025-06-24 | 878 | 883 | 872 | 873 | 4,500 | 873 |
| 2025-06-23 | 884 | 884 | 873 | 881 | 2,100 | 881 |
| 2025-06-20 | 884 | 889 | 877 | 886 | 2,200 | 886 |
| 2025-06-19 | 877 | 889 | 874 | 884 | 7,000 | 884 |
| 2025-06-18 | 881 | 888 | 877 | 877 | 5,400 | 877 |
| 2025-06-17 | 885 | 890 | 884 | 890 | 1,700 | 890 |
| 2025-06-16 | 885 | 886 | 882 | 886 | 2,400 | 886 |
| 2025-06-13 | 884 | 889 | 880 | 882 | 2,900 | 882 |
| 2025-06-12 | 880 | 888 | 879 | 884 | 2,700 | 884 |
| 2025-06-11 | 877 | 892 | 877 | 890 | 2,600 | 890 |
| 2025-06-10 | 873 | 885 | 873 | 884 | 2,400 | 884 |
| 2025-06-09 | 876 | 887 | 870 | 874 | 3,900 | 874 |
| 2025-06-06 | 872 | 872 | 868 | 870 | 2,500 | 870 |
| 2025-06-05 | 867 | 876 | 865 | 875 | 4,300 | 875 |
| 2025-06-04 | 869 | 870 | 865 | 870 | 3,600 | 870 |
| 2025-06-03 | 882 | 882 | 866 | 871 | 6,100 | 871 |
| 2025-06-02 | 884 | 884 | 873 | 874 | 3,700 | 874 |
| 2025-05-30 | 878 | 892 | 878 | 888 | 6,400 | 888 |
| 2025-05-29 | 895 | 895 | 887 | 890 | 2,000 | 890 |
| 2025-05-28 | 892 | 892 | 875 | 887 | 4,800 | 887 |
| 2025-05-27 | 879 | 900 | 879 | 896 | 4,700 | 896 |
| 2025-05-26 | 889 | 890 | 871 | 879 | 4,500 | 879 |
| 2025-05-23 | 878 | 885 | 874 | 885 | 3,200 | 885 |
| 2025-05-22 | 874 | 880 | 860 | 871 | 6,500 | 871 |
| 2025-05-21 | 876 | 881 | 875 | 875 | 5,000 | 875 |
| 2025-05-20 | 883 | 893 | 876 | 876 | 8,500 | 876 |
| 2025-05-19 | 891 | 894 | 880 | 885 | 4,800 | 885 |
| 2025-05-16 | 881 | 900 | 870 | 890 | 9,000 | 890 |
| 2025-05-15 | 870 | 898 | 856 | 884 | 28,200 | 884 |
| 2025-05-14 | 948 | 956 | 941 | 945 | 16,300 | 945 |
| 2025-05-13 | 925 | 938 | 925 | 938 | 2,400 | 938 |
| 2025-05-12 | 916 | 920 | 907 | 920 | 3,900 | 920 |
| 2025-05-09 | 911 | 913 | 901 | 905 | 6,900 | 905 |
| 2025-05-08 | 919 | 919 | 910 | 910 | 2,400 | 910 |
| 2025-05-07 | 916 | 924 | 912 | 922 | 2,200 | 922 |
| 2025-05-02 | 919 | 919 | 910 | 916 | 2,700 | 916 |
| 2025-05-01 | 940 | 940 | 913 | 918 | 5,600 | 918 |
| 2025-04-30 | 942 | 942 | 934 | 935 | 2,000 | 935 |
| 2025-04-28 | 940 | 944 | 934 | 942 | 10,600 | 942 |
| 2025-04-25 | 947 | 947 | 939 | 947 | 1,100 | 947 |
| 2025-04-24 | 926 | 947 | 916 | 938 | 10,000 | 938 |
| 2025-04-23 | 924 | 925 | 914 | 914 | 3,300 | 914 |
| 2025-04-22 | 937 | 937 | 924 | 924 | 4,900 | 924 |
| 2025-04-21 | 946 | 946 | 930 | 937 | 4,000 | 937 |
| 2025-04-18 | 940 | 950 | 936 | 945 | 8,600 | 945 |
| 2025-04-17 | 935 | 940 | 930 | 938 | 3,500 | 938 |
| 2025-04-16 | 915 | 937 | 912 | 933 | 16,200 | 933 |
| 2025-04-15 | 900 | 914 | 897 | 914 | 3,800 | 914 |
| 2025-04-14 | 892 | 914 | 887 | 900 | 8,800 | 900 |
| 2025-04-11 | 859 | 862 | 833 | 862 | 7,000 | 862 |
| 2025-04-10 | 873 | 874 | 853 | 856 | 12,500 | 856 |
| 2025-04-09 | 840 | 845 | 813 | 831 | 13,800 | 831 |
| 2025-04-08 | 813 | 840 | 813 | 831 | 15,600 | 831 |
| 2025-04-07 | 801 | 801 | 772 | 778 | 30,100 | 778 |
| 2025-04-04 | 856 | 866 | 819 | 846 | 33,500 | 846 |
| 2025-04-03 | 871 | 891 | 869 | 871 | 15,800 | 871 |
| 2025-04-02 | 913 | 914 | 890 | 896 | 23,100 | 896 |
| 2025-04-01 | 913 | 935 | 913 | 913 | 13,900 | 913 |
| 2025-03-31 | 950 | 950 | 904 | 912 | 28,900 | 912 |
| 2025-03-28 | 944 | 975 | 944 | 950 | 55,900 | 950 |
| 2025-03-27 | 1,068 | 1,080 | 1,054 | 1,054 | 34,000 | 1,054 |
| 2025-03-26 | 1,088 | 1,088 | 1,076 | 1,080 | 18,800 | 1,080 |
| 2025-03-25 | 1,089 | 1,094 | 1,080 | 1,087 | 22,200 | 1,087 |
| 2025-03-24 | 1,084 | 1,095 | 1,084 | 1,088 | 14,900 | 1,088 |
| 2025-03-21 | 1,088 | 1,090 | 1,083 | 1,085 | 13,400 | 1,085 |
| 2025-03-19 | 1,089 | 1,090 | 1,083 | 1,087 | 10,300 | 1,087 |
| 2025-03-18 | 1,087 | 1,090 | 1,084 | 1,085 | 7,200 | 1,085 |
| 2025-03-17 | 1,072 | 1,086 | 1,072 | 1,085 | 7,200 | 1,085 |
| 2025-03-14 | 1,105 | 1,105 | 1,066 | 1,071 | 24,900 | 1,071 |
| 2025-03-13 | 1,099 | 1,108 | 1,099 | 1,103 | 6,900 | 1,103 |
| 2025-03-12 | 1,091 | 1,107 | 1,090 | 1,099 | 10,500 | 1,099 |
| 2025-03-11 | 1,101 | 1,107 | 1,089 | 1,096 | 11,000 | 1,096 |
| 2025-03-10 | 1,113 | 1,113 | 1,099 | 1,110 | 8,400 | 1,110 |
| 2025-03-07 | 1,108 | 1,111 | 1,105 | 1,109 | 6,500 | 1,109 |
| 2025-03-06 | 1,117 | 1,123 | 1,110 | 1,113 | 10,300 | 1,113 |
| 2025-03-05 | 1,115 | 1,123 | 1,113 | 1,116 | 3,800 | 1,116 |
| 2025-03-04 | 1,125 | 1,132 | 1,110 | 1,115 | 8,600 | 1,115 |
| 2025-03-03 | 1,135 | 1,135 | 1,115 | 1,133 | 12,900 | 1,133 |
| 2025-02-28 | 1,111 | 1,120 | 1,102 | 1,111 | 6,100 | 1,111 |
| 2025-02-27 | 1,101 | 1,119 | 1,088 | 1,118 | 5,900 | 1,118 |
| 2025-02-26 | 1,107 | 1,107 | 1,088 | 1,088 | 8,400 | 1,088 |
| 2025-02-25 | 1,094 | 1,107 | 1,088 | 1,107 | 7,600 | 1,107 |
| 2025-02-21 | 1,128 | 1,130 | 1,094 | 1,094 | 20,900 | 1,094 |
| 2025-02-20 | 1,112 | 1,135 | 1,112 | 1,128 | 14,500 | 1,128 |
| 2025-02-19 | 1,094 | 1,126 | 1,073 | 1,113 | 19,400 | 1,113 |
| 2025-02-18 | 1,116 | 1,116 | 1,092 | 1,098 | 14,000 | 1,098 |
| 2025-02-17 | 1,116 | 1,127 | 1,116 | 1,116 | 8,600 | 1,116 |
| 2025-02-14 | 1,130 | 1,132 | 1,120 | 1,132 | 8,900 | 1,132 |
| 2025-02-13 | 1,133 | 1,136 | 1,124 | 1,124 | 8,200 | 1,124 |
| 2025-02-12 | 1,148 | 1,148 | 1,125 | 1,133 | 14,500 | 1,133 |
| 2025-02-10 | 1,111 | 1,134 | 1,100 | 1,123 | 15,200 | 1,123 |
| 2025-02-07 | 1,127 | 1,132 | 1,122 | 1,132 | 8,700 | 1,132 |
| 2025-02-06 | 1,129 | 1,134 | 1,108 | 1,112 | 7,600 | 1,112 |
| 2025-02-05 | 1,133 | 1,133 | 1,118 | 1,128 | 5,700 | 1,128 |
| 2025-02-04 | 1,111 | 1,133 | 1,111 | 1,114 | 6,500 | 1,114 |
| 2025-02-03 | 1,131 | 1,137 | 1,102 | 1,102 | 13,100 | 1,102 |
| 2025-01-31 | 1,126 | 1,139 | 1,126 | 1,135 | 12,300 | 1,135 |
| 2025-01-30 | 1,130 | 1,142 | 1,126 | 1,129 | 10,300 | 1,129 |
| 2025-01-29 | 1,108 | 1,126 | 1,108 | 1,126 | 9,200 | 1,126 |
| 2025-01-28 | 1,096 | 1,111 | 1,093 | 1,108 | 13,700 | 1,108 |
| 2025-01-27 | 1,087 | 1,095 | 1,079 | 1,089 | 8,000 | 1,089 |
| 2025-01-24 | 1,068 | 1,083 | 1,064 | 1,068 | 5,800 | 1,068 |
| 2025-01-23 | 1,070 | 1,074 | 1,062 | 1,070 | 4,800 | 1,070 |
| 2025-01-22 | 1,086 | 1,086 | 1,074 | 1,074 | 5,800 | 1,074 |
| 2025-01-21 | 1,065 | 1,080 | 1,058 | 1,076 | 10,500 | 1,076 |
| 2025-01-20 | 1,065 | 1,069 | 1,062 | 1,062 | 3,800 | 1,062 |
| 2025-01-17 | 1,062 | 1,063 | 1,050 | 1,063 | 4,000 | 1,063 |
| 2025-01-16 | 1,061 | 1,061 | 1,052 | 1,060 | 3,000 | 1,060 |
| 2025-01-15 | 1,060 | 1,077 | 1,048 | 1,051 | 12,400 | 1,051 |
| 2025-01-14 | 1,058 | 1,069 | 1,047 | 1,047 | 9,300 | 1,047 |
| 2025-01-10 | 1,065 | 1,065 | 1,041 | 1,057 | 7,700 | 1,057 |
| 2025-01-09 | 1,078 | 1,078 | 1,057 | 1,057 | 9,300 | 1,057 |
| 2025-01-08 | 1,084 | 1,085 | 1,074 | 1,076 | 7,900 | 1,076 |
| 2025-01-07 | 1,085 | 1,085 | 1,074 | 1,085 | 9,400 | 1,085 |
| 2025-01-06 | 1,058 | 1,080 | 1,058 | 1,072 | 15,400 | 1,072 |
分割・併合履歴 ： [2013-06-26]1株→100株