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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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