3842 (株)ネクストジェン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,018 | 1,018 | 1,012 | 1,014 | 7,800 | 1,014 |
| 2024-12-25 | 1,015 | 1,015 | 1,004 | 1,012 | 6,200 | 1,012 |
| 2024-12-24 | 1,011 | 1,016 | 1,010 | 1,016 | 6,600 | 1,016 |
| 2024-12-23 | 1,013 | 1,022 | 1,004 | 1,013 | 15,600 | 1,013 |
| 2024-12-20 | 1,012 | 1,016 | 1,000 | 1,004 | 11,000 | 1,004 |
| 2024-12-19 | 994 | 1,010 | 990 | 1,007 | 11,000 | 1,007 |
| 2024-12-18 | 992 | 1,001 | 992 | 1,000 | 8,600 | 1,000 |
| 2024-12-17 | 977 | 1,000 | 977 | 1,000 | 24,000 | 1,000 |
| 2024-12-16 | 1,005 | 1,010 | 965 | 980 | 80,500 | 980 |
| 2024-12-13 | 1,008 | 1,015 | 1,006 | 1,008 | 17,100 | 1,008 |
| 2024-12-12 | 1,020 | 1,022 | 1,008 | 1,008 | 19,300 | 1,008 |
| 2024-12-11 | 1,012 | 1,024 | 1,008 | 1,015 | 22,800 | 1,015 |
| 2024-12-10 | 1,022 | 1,025 | 1,004 | 1,004 | 136,900 | 1,004 |
| 2024-12-09 | 1,017 | 1,025 | 1,005 | 1,023 | 52,700 | 1,023 |
| 2024-12-06 | 1,012 | 1,028 | 1,012 | 1,020 | 22,300 | 1,020 |
| 2024-12-05 | 1,048 | 1,051 | 1,030 | 1,030 | 14,700 | 1,030 |
| 2024-12-04 | 1,060 | 1,060 | 1,046 | 1,050 | 10,900 | 1,050 |
| 2024-12-03 | 1,072 | 1,098 | 1,050 | 1,057 | 20,100 | 1,057 |
| 2024-12-02 | 1,125 | 1,125 | 1,053 | 1,098 | 33,300 | 1,098 |
| 2024-11-29 | 1,120 | 1,195 | 1,119 | 1,134 | 34,200 | 1,134 |
| 2024-11-28 | 1,040 | 1,090 | 1,040 | 1,090 | 13,000 | 1,090 |
| 2024-11-27 | 1,060 | 1,061 | 1,035 | 1,040 | 8,900 | 1,040 |
| 2024-11-26 | 1,028 | 1,049 | 1,021 | 1,048 | 10,600 | 1,048 |
| 2024-11-25 | 1,017 | 1,020 | 1,004 | 1,012 | 11,900 | 1,012 |
| 2024-11-22 | 1,032 | 1,039 | 1,003 | 1,015 | 12,600 | 1,015 |
| 2024-11-21 | 1,049 | 1,049 | 1,026 | 1,031 | 9,900 | 1,031 |
| 2024-11-20 | 1,069 | 1,069 | 1,036 | 1,043 | 7,900 | 1,043 |
| 2024-11-19 | 1,038 | 1,085 | 1,038 | 1,049 | 22,900 | 1,049 |
| 2024-11-18 | 1,003 | 1,050 | 1,002 | 1,043 | 19,300 | 1,043 |
| 2024-11-15 | 1,045 | 1,046 | 1,000 | 1,005 | 26,100 | 1,005 |
| 2024-11-14 | 1,016 | 1,111 | 1,016 | 1,052 | 45,000 | 1,052 |
| 2024-11-13 | 1,011 | 1,048 | 997 | 1,037 | 43,900 | 1,037 |
| 2024-11-12 | 979 | 1,026 | 951 | 1,026 | 272,800 | 1,026 |
| 2024-11-11 | - | - | - | 806 | - | 806 |
| 2024-11-08 | 766 | 819 | 766 | 806 | 68,800 | 806 |
| 2024-11-07 | 760 | 760 | 740 | 753 | 2,500 | 753 |
| 2024-11-06 | 759 | 759 | 747 | 752 | 2,800 | 752 |
| 2024-11-05 | 754 | 759 | 750 | 759 | 6,200 | 759 |
| 2024-11-01 | 736 | 757 | 736 | 757 | 1,400 | 757 |
| 2024-10-31 | 732 | 740 | 732 | 740 | 300 | 740 |
| 2024-10-30 | 730 | 743 | 730 | 742 | 1,200 | 742 |
| 2024-10-29 | 743 | 743 | 724 | 728 | 2,900 | 728 |
| 2024-10-28 | 722 | 740 | 722 | 740 | 4,000 | 740 |
| 2024-10-25 | 738 | 738 | 721 | 730 | 1,800 | 730 |
| 2024-10-24 | 728 | 734 | 728 | 734 | 2,000 | 734 |
| 2024-10-23 | 736 | 736 | 729 | 731 | 2,500 | 731 |
| 2024-10-22 | 746 | 746 | 740 | 740 | 200 | 740 |
| 2024-10-21 | 748 | 752 | 737 | 752 | 4,100 | 752 |
| 2024-10-18 | 745 | 748 | 738 | 748 | 4,000 | 748 |
| 2024-10-17 | 749 | 749 | 740 | 745 | 5,500 | 745 |
| 2024-10-16 | 746 | 759 | 746 | 759 | 400 | 759 |
| 2024-10-15 | 749 | 756 | 741 | 756 | 4,200 | 756 |
| 2024-10-11 | 741 | 750 | 740 | 740 | 500 | 740 |
| 2024-10-10 | 749 | 755 | 749 | 755 | 800 | 755 |
| 2024-10-09 | 740 | 745 | 740 | 742 | 1,300 | 742 |
| 2024-10-08 | 763 | 766 | 752 | 755 | 1,400 | 755 |
| 2024-10-07 | 758 | 759 | 744 | 759 | 2,000 | 759 |
| 2024-10-04 | 757 | 760 | 745 | 758 | 1,700 | 758 |
| 2024-10-03 | 748 | 759 | 748 | 757 | 700 | 757 |
| 2024-10-02 | 737 | 738 | 737 | 738 | 1,400 | 738 |
| 2024-10-01 | 743 | 750 | 743 | 749 | 1,800 | 749 |
| 2024-09-30 | 732 | 750 | 729 | 743 | 1,500 | 743 |
| 2024-09-27 | 745 | 762 | 721 | 762 | 2,700 | 762 |
| 2024-09-26 | 762 | 764 | 750 | 750 | 2,000 | 750 |
| 2024-09-25 | 740 | 750 | 739 | 750 | 2,000 | 750 |
| 2024-09-24 | 731 | 745 | 731 | 740 | 1,100 | 740 |
| 2024-09-20 | 760 | 760 | 746 | 746 | 3,100 | 746 |
| 2024-09-19 | 744 | 763 | 730 | 763 | 3,000 | 763 |
| 2024-09-18 | 723 | 745 | 723 | 745 | 1,600 | 745 |
| 2024-09-17 | 741 | 750 | 722 | 722 | 2,700 | 722 |
| 2024-09-13 | 750 | 751 | 736 | 741 | 2,200 | 741 |
| 2024-09-12 | 737 | 750 | 737 | 750 | 1,000 | 750 |
| 2024-09-11 | 725 | 725 | 719 | 719 | 1,300 | 719 |
| 2024-09-10 | 737 | 737 | 737 | 737 | 300 | 737 |
| 2024-09-09 | 706 | 725 | 706 | 724 | 2,600 | 724 |
| 2024-09-06 | 732 | 732 | 732 | 732 | 200 | 732 |
| 2024-09-05 | 748 | 748 | 737 | 737 | 1,500 | 737 |
| 2024-09-04 | 735 | 750 | 728 | 750 | 3,100 | 750 |
| 2024-09-03 | 726 | 738 | 726 | 738 | 2,100 | 738 |
| 2024-09-02 | 718 | 726 | 707 | 726 | 2,200 | 726 |
| 2024-08-30 | 710 | 723 | 710 | 723 | 400 | 723 |
| 2024-08-29 | 708 | 708 | 707 | 707 | 900 | 707 |
| 2024-08-28 | 703 | 708 | 701 | 708 | 2,300 | 708 |
| 2024-08-27 | 702 | 703 | 702 | 703 | 300 | 703 |
| 2024-08-26 | 722 | 722 | 701 | 701 | 3,300 | 701 |
| 2024-08-23 | 711 | 715 | 711 | 715 | 200 | 715 |
| 2024-08-22 | 713 | 714 | 713 | 714 | 500 | 714 |
| 2024-08-21 | 723 | 723 | 708 | 711 | 1,700 | 711 |
| 2024-08-20 | 705 | 727 | 705 | 723 | 3,800 | 723 |
| 2024-08-19 | 683 | 700 | 683 | 695 | 3,800 | 695 |
| 2024-08-16 | 680 | 710 | 680 | 680 | 12,700 | 680 |
| 2024-08-15 | 660 | 675 | 660 | 675 | 1,500 | 675 |
| 2024-08-14 | 644 | 657 | 644 | 657 | 2,500 | 657 |
| 2024-08-13 | 620 | 639 | 620 | 639 | 8,000 | 639 |
| 2024-08-09 | 604 | 619 | 597 | 612 | 5,500 | 612 |
| 2024-08-08 | 562 | 600 | 562 | 584 | 6,900 | 584 |
| 2024-08-07 | 562 | 583 | 524 | 569 | 14,700 | 569 |
| 2024-08-06 | 574 | 594 | 552 | 574 | 16,600 | 574 |
| 2024-08-05 | 615 | 632 | 552 | 552 | 54,700 | 552 |
| 2024-08-02 | 702 | 702 | 646 | 652 | 19,300 | 652 |
| 2024-08-01 | 735 | 736 | 714 | 716 | 8,400 | 716 |
| 2024-07-31 | 748 | 749 | 736 | 747 | 2,200 | 747 |
| 2024-07-30 | 746 | 749 | 738 | 749 | 700 | 749 |
| 2024-07-29 | 730 | 746 | 730 | 746 | 3,100 | 746 |
| 2024-07-26 | 743 | 743 | 724 | 735 | 4,800 | 735 |
| 2024-07-25 | 746 | 749 | 720 | 732 | 11,100 | 732 |
| 2024-07-24 | 751 | 757 | 746 | 746 | 2,500 | 746 |
| 2024-07-23 | 760 | 760 | 739 | 755 | 11,600 | 755 |
| 2024-07-22 | 787 | 788 | 764 | 764 | 6,500 | 764 |
| 2024-07-19 | 773 | 808 | 773 | 787 | 12,100 | 787 |
| 2024-07-18 | 766 | 800 | 766 | 774 | 15,500 | 774 |
| 2024-07-17 | 760 | 772 | 760 | 772 | 8,700 | 772 |
| 2024-07-16 | 749 | 757 | 746 | 757 | 5,600 | 757 |
| 2024-07-12 | 731 | 754 | 731 | 750 | 11,300 | 750 |
| 2024-07-11 | 731 | 740 | 730 | 734 | 3,200 | 734 |
| 2024-07-10 | 730 | 741 | 730 | 741 | 6,300 | 741 |
| 2024-07-09 | 741 | 741 | 730 | 730 | 6,200 | 730 |
| 2024-07-08 | 754 | 758 | 737 | 737 | 8,800 | 737 |
| 2024-07-05 | 757 | 760 | 745 | 758 | 4,700 | 758 |
| 2024-07-04 | 763 | 778 | 760 | 772 | 9,700 | 772 |
| 2024-07-03 | 760 | 761 | 753 | 761 | 3,800 | 761 |
| 2024-07-02 | 758 | 762 | 756 | 759 | 3,100 | 759 |
| 2024-07-01 | 744 | 765 | 744 | 755 | 12,200 | 755 |
| 2024-06-28 | 744 | 793 | 735 | 742 | 13,800 | 742 |
| 2024-06-27 | 737 | 741 | 737 | 741 | 900 | 741 |
| 2024-06-26 | 742 | 743 | 739 | 743 | 3,800 | 743 |
| 2024-06-25 | 743 | 743 | 735 | 742 | 2,800 | 742 |
| 2024-06-24 | 740 | 744 | 722 | 738 | 5,100 | 738 |
| 2024-06-21 | 727 | 749 | 723 | 749 | 4,500 | 749 |
| 2024-06-20 | 727 | 731 | 718 | 731 | 8,100 | 731 |
| 2024-06-19 | 734 | 736 | 725 | 734 | 9,200 | 734 |
| 2024-06-18 | 718 | 731 | 718 | 727 | 2,000 | 727 |
| 2024-06-17 | 730 | 730 | 721 | 727 | 2,100 | 727 |
| 2024-06-14 | 737 | 737 | 722 | 732 | 4,200 | 732 |
| 2024-06-13 | - | - | - | 741 | - | 741 |
| 2024-06-12 | - | - | - | 741 | - | 741 |
| 2024-06-11 | 731 | 741 | 731 | 741 | 600 | 741 |
| 2024-06-10 | 730 | 736 | 730 | 736 | 600 | 736 |
| 2024-06-07 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2024-06-06 | 728 | 744 | 728 | 728 | 1,900 | 728 |
| 2024-06-05 | 727 | 733 | 723 | 733 | 6,900 | 733 |
| 2024-06-04 | 738 | 740 | 728 | 728 | 8,600 | 728 |
| 2024-06-03 | 738 | 740 | 730 | 739 | 2,800 | 739 |
| 2024-05-31 | 745 | 745 | 738 | 738 | 600 | 738 |
| 2024-05-30 | 730 | 744 | 730 | 744 | 3,300 | 744 |
| 2024-05-29 | 755 | 755 | 739 | 745 | 2,200 | 745 |
| 2024-05-28 | 750 | 757 | 733 | 755 | 2,700 | 755 |
| 2024-05-27 | 758 | 758 | 746 | 746 | 1,200 | 746 |
| 2024-05-24 | 747 | 760 | 746 | 757 | 2,100 | 757 |
| 2024-05-23 | 752 | 752 | 747 | 747 | 200 | 747 |
| 2024-05-22 | 745 | 751 | 745 | 751 | 400 | 751 |
| 2024-05-21 | 751 | 752 | 740 | 747 | 4,300 | 747 |
| 2024-05-20 | 740 | 751 | 740 | 751 | 3,200 | 751 |
| 2024-05-17 | 736 | 762 | 721 | 749 | 15,200 | 749 |
| 2024-05-16 | 735 | 752 | 712 | 737 | 13,800 | 737 |
| 2024-05-15 | 766 | 777 | 721 | 721 | 11,400 | 721 |
| 2024-05-14 | 778 | 778 | 765 | 765 | 3,500 | 765 |
| 2024-05-13 | 804 | 804 | 771 | 778 | 19,300 | 778 |
| 2024-05-10 | 798 | 828 | 798 | 822 | 15,800 | 822 |
| 2024-05-09 | 780 | 795 | 780 | 795 | 2,500 | 795 |
| 2024-05-08 | 790 | 797 | 781 | 782 | 3,400 | 782 |
| 2024-05-07 | 809 | 809 | 797 | 797 | 5,500 | 797 |
| 2024-05-02 | 797 | 802 | 796 | 800 | 3,200 | 800 |
| 2024-05-01 | 796 | 799 | 787 | 799 | 4,100 | 799 |
| 2024-04-30 | 785 | 799 | 775 | 799 | 2,200 | 799 |
| 2024-04-26 | 780 | 783 | 772 | 783 | 1,400 | 783 |
| 2024-04-25 | 770 | 779 | 770 | 770 | 4,900 | 770 |
| 2024-04-24 | 756 | 770 | 756 | 770 | 2,300 | 770 |
| 2024-04-23 | 759 | 780 | 748 | 755 | 3,400 | 755 |
| 2024-04-22 | 752 | 765 | 731 | 760 | 1,200 | 760 |
| 2024-04-19 | 773 | 776 | 740 | 767 | 17,700 | 767 |
| 2024-04-18 | 770 | 771 | 765 | 771 | 2,100 | 771 |
| 2024-04-17 | 767 | 772 | 766 | 768 | 2,400 | 768 |
| 2024-04-16 | 767 | 767 | 760 | 764 | 5,900 | 764 |
| 2024-04-15 | 764 | 774 | 763 | 767 | 3,600 | 767 |
| 2024-04-12 | 787 | 787 | 770 | 778 | 1,200 | 778 |
| 2024-04-11 | 769 | 787 | 769 | 787 | 2,600 | 787 |
| 2024-04-10 | 778 | 783 | 775 | 780 | 1,700 | 780 |
| 2024-04-09 | 780 | 784 | 775 | 775 | 3,800 | 775 |
| 2024-04-08 | 764 | 780 | 764 | 780 | 1,700 | 780 |
| 2024-04-05 | 762 | 776 | 762 | 767 | 1,800 | 767 |
| 2024-04-04 | 779 | 779 | 762 | 776 | 3,700 | 776 |
| 2024-04-03 | 749 | 780 | 749 | 777 | 9,800 | 777 |
| 2024-04-02 | 825 | 825 | 760 | 762 | 4,600 | 762 |
| 2024-04-01 | 821 | 821 | 815 | 815 | 700 | 815 |
| 2024-03-29 | 819 | 819 | 799 | 819 | 1,800 | 819 |
| 2024-03-28 | 793 | 821 | 793 | 820 | 700 | 820 |
| 2024-03-27 | 836 | 840 | 810 | 810 | 7,500 | 810 |
| 2024-03-26 | 809 | 832 | 809 | 825 | 10,300 | 825 |
| 2024-03-25 | 805 | 819 | 804 | 806 | 12,200 | 806 |
| 2024-03-22 | 806 | 811 | 794 | 794 | 3,600 | 794 |
| 2024-03-21 | 786 | 796 | 786 | 793 | 1,900 | 793 |
| 2024-03-19 | 772 | 821 | 768 | 784 | 28,200 | 784 |
| 2024-03-18 | 760 | 782 | 745 | 780 | 8,400 | 780 |
| 2024-03-15 | 765 | 766 | 760 | 760 | 4,900 | 760 |
| 2024-03-14 | 765 | 770 | 765 | 765 | 1,200 | 765 |
| 2024-03-13 | 765 | 772 | 755 | 755 | 6,800 | 755 |
| 2024-03-12 | 766 | 766 | 742 | 762 | 11,000 | 762 |
| 2024-03-11 | 789 | 789 | 765 | 767 | 16,600 | 767 |
| 2024-03-08 | 798 | 802 | 787 | 795 | 13,800 | 795 |
| 2024-03-07 | 834 | 838 | 801 | 802 | 19,300 | 802 |
| 2024-03-06 | 825 | 838 | 806 | 838 | 11,300 | 838 |
| 2024-03-05 | 836 | 840 | 825 | 828 | 5,500 | 828 |
| 2024-03-04 | 847 | 847 | 818 | 822 | 23,700 | 822 |
| 2024-03-01 | 836 | 845 | 832 | 837 | 11,700 | 837 |
| 2024-02-29 | 849 | 849 | 834 | 840 | 7,300 | 840 |
| 2024-02-28 | 877 | 878 | 852 | 860 | 18,200 | 860 |
| 2024-02-27 | 885 | 890 | 865 | 865 | 39,500 | 865 |
| 2024-02-26 | 938 | 944 | 855 | 898 | 258,700 | 898 |
| 2024-02-22 | 820 | 830 | 806 | 818 | 2,200 | 818 |
| 2024-02-21 | 826 | 835 | 821 | 821 | 2,100 | 821 |
| 2024-02-20 | 823 | 844 | 823 | 837 | 4,300 | 837 |
| 2024-02-19 | 812 | 820 | 802 | 820 | 4,300 | 820 |
| 2024-02-16 | 796 | 803 | 793 | 800 | 1,800 | 800 |
| 2024-02-15 | 794 | 796 | 788 | 796 | 700 | 796 |
| 2024-02-14 | 810 | 810 | 796 | 809 | 2,100 | 809 |
| 2024-02-13 | 811 | 833 | 800 | 810 | 5,000 | 810 |
| 2024-02-09 | 834 | 845 | 811 | 811 | 6,600 | 811 |
| 2024-02-08 | 828 | 875 | 820 | 834 | 23,700 | 834 |
| 2024-02-07 | 820 | 835 | 812 | 834 | 4,300 | 834 |
| 2024-02-06 | 828 | 828 | 812 | 820 | 4,800 | 820 |
| 2024-02-05 | 830 | 836 | 803 | 830 | 25,100 | 830 |
| 2024-02-02 | 791 | 838 | 791 | 838 | 16,400 | 838 |
| 2024-02-01 | 801 | 803 | 789 | 789 | 4,700 | 789 |
| 2024-01-31 | 794 | 800 | 786 | 786 | 1,700 | 786 |
| 2024-01-30 | 784 | 794 | 784 | 794 | 1,900 | 794 |
| 2024-01-29 | 778 | 789 | 778 | 784 | 1,400 | 784 |
| 2024-01-26 | 790 | 790 | 779 | 780 | 4,700 | 780 |
| 2024-01-25 | 773 | 785 | 773 | 785 | 1,800 | 785 |
| 2024-01-24 | 771 | 779 | 768 | 773 | 1,700 | 773 |
| 2024-01-23 | 771 | 776 | 771 | 774 | 500 | 774 |
| 2024-01-22 | 785 | 785 | 772 | 773 | 3,000 | 773 |
| 2024-01-19 | 773 | 773 | 763 | 773 | 4,400 | 773 |
| 2024-01-18 | 792 | 792 | 779 | 779 | 3,900 | 779 |
| 2024-01-17 | 774 | 794 | 774 | 793 | 8,700 | 793 |
| 2024-01-16 | 746 | 770 | 746 | 763 | 6,600 | 763 |
| 2024-01-15 | 730 | 746 | 730 | 741 | 3,600 | 741 |
| 2024-01-12 | 729 | 733 | 726 | 726 | 1,800 | 726 |
| 2024-01-11 | 734 | 735 | 724 | 729 | 3,100 | 729 |
| 2024-01-10 | 725 | 730 | 725 | 729 | 1,400 | 729 |
| 2024-01-09 | 721 | 724 | 719 | 724 | 1,700 | 724 |
| 2024-01-05 | 712 | 730 | 712 | 720 | 1,400 | 720 |
| 2024-01-04 | 712 | 718 | 711 | 711 | 9,200 | 711 |
分割・併合履歴 ： [2013-06-26]1株→100株