3842 (株)ネクストジェン 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 |
---|---|---|---|---|---|---|
2023-06-09 | 662 | 675 | 652 | 671 | 3,600 | 671 |
2023-06-08 | 677 | 698 | 660 | 662 | 6,100 | 662 |
2023-06-07 | 666 | 676 | 664 | 676 | 2,400 | 676 |
2023-06-06 | 664 | 670 | 662 | 670 | 2,000 | 670 |
2023-06-05 | 652 | 663 | 651 | 660 | 2,600 | 660 |
2023-06-02 | 660 | 660 | 658 | 658 | 500 | 658 |
2023-06-01 | 651 | 656 | 649 | 655 | 1,500 | 655 |
2023-05-31 | 648 | 662 | 648 | 657 | 1,600 | 657 |
2023-05-30 | 648 | 652 | 644 | 651 | 2,400 | 651 |
2023-05-29 | 654 | 663 | 643 | 653 | 1,800 | 653 |
2023-05-26 | 653 | 662 | 653 | 654 | 900 | 654 |
2023-05-25 | 659 | 662 | 652 | 652 | 1,000 | 652 |
2023-05-24 | 650 | 659 | 650 | 659 | 700 | 659 |
2023-05-23 | 659 | 661 | 650 | 650 | 3,500 | 650 |
2023-05-22 | 649 | 654 | 647 | 647 | 2,300 | 647 |
2023-05-19 | 645 | 653 | 641 | 643 | 2,600 | 643 |
2023-05-18 | 645 | 655 | 643 | 645 | 5,500 | 645 |
2023-05-17 | 650 | 660 | 650 | 655 | 1,200 | 655 |
2023-05-16 | 661 | 661 | 648 | 648 | 2,000 | 648 |
2023-05-15 | 666 | 668 | 640 | 665 | 9,800 | 665 |
2023-05-12 | 668 | 686 | 667 | 686 | 1,900 | 686 |
2023-05-11 | 668 | 668 | 668 | 668 | 300 | 668 |
2023-05-10 | 680 | 680 | 666 | 670 | 3,700 | 670 |
2023-05-09 | 681 | 688 | 680 | 680 | 1,200 | 680 |
2023-05-08 | 679 | 685 | 678 | 678 | 1,100 | 678 |
2023-05-02 | 677 | 684 | 671 | 684 | 6,600 | 684 |
2023-05-01 | 677 | 678 | 675 | 675 | 900 | 675 |
2023-04-28 | 683 | 683 | 675 | 675 | 1,900 | 675 |
2023-04-27 | 676 | 680 | 676 | 680 | 800 | 680 |
2023-04-26 | 673 | 677 | 664 | 675 | 1,500 | 675 |
2023-04-25 | 662 | 674 | 662 | 670 | 1,200 | 670 |
2023-04-24 | 664 | 677 | 662 | 662 | 3,000 | 662 |
2023-04-21 | 669 | 677 | 669 | 669 | 1,600 | 669 |
2023-04-20 | 665 | 679 | 665 | 677 | 2,100 | 677 |
2023-04-19 | 665 | 670 | 664 | 664 | 1,800 | 664 |
2023-04-18 | 667 | 678 | 666 | 670 | 2,300 | 670 |
2023-04-17 | 679 | 679 | 667 | 669 | 4,600 | 669 |
2023-04-14 | 683 | 695 | 683 | 684 | 2,000 | 684 |
2023-04-13 | 687 | 700 | 687 | 693 | 2,700 | 693 |
2023-04-12 | 699 | 699 | 686 | 687 | 2,600 | 687 |
2023-04-11 | 681 | 695 | 681 | 695 | 1,100 | 695 |
2023-04-10 | 696 | 696 | 685 | 686 | 500 | 686 |
2023-04-07 | 708 | 708 | 694 | 694 | 1,100 | 694 |
2023-04-06 | 704 | 707 | 694 | 707 | 1,400 | 707 |
2023-04-05 | 701 | 714 | 688 | 714 | 6,100 | 714 |
2023-04-04 | 704 | 718 | 693 | 711 | 6,900 | 711 |
2023-04-03 | 684 | 700 | 682 | 694 | 4,700 | 694 |
2023-03-31 | 688 | 688 | 675 | 676 | 5,500 | 676 |
2023-03-30 | 706 | 706 | 676 | 676 | 17,400 | 676 |
2023-03-29 | 703 | 735 | 703 | 710 | 15,800 | 710 |
2023-03-28 | 775 | 825 | 699 | 699 | 113,200 | 699 |
2023-03-27 | 667 | 767 | 660 | 767 | 45,500 | 767 |
2023-03-24 | 675 | 675 | 655 | 667 | 3,300 | 667 |
2023-03-23 | 654 | 672 | 654 | 672 | 1,500 | 672 |
2023-03-22 | 648 | 658 | 648 | 655 | 2,100 | 655 |
2023-03-20 | 665 | 685 | 640 | 658 | 12,800 | 658 |
2023-03-17 | 657 | 660 | 647 | 655 | 4,300 | 655 |
2023-03-16 | 685 | 685 | 628 | 662 | 23,800 | 662 |
2023-03-15 | 712 | 712 | 697 | 702 | 4,100 | 702 |
2023-03-14 | 702 | 713 | 701 | 713 | 4,900 | 713 |
2023-03-13 | 707 | 712 | 699 | 712 | 5,400 | 712 |
2023-03-10 | 720 | 720 | 706 | 708 | 4,600 | 708 |
2023-03-09 | 721 | 723 | 716 | 722 | 2,600 | 722 |
2023-03-08 | 712 | 721 | 707 | 721 | 3,300 | 721 |
2023-03-07 | 717 | 717 | 703 | 711 | 2,400 | 711 |
2023-03-06 | 706 | 720 | 694 | 720 | 4,900 | 720 |
2023-03-03 | 705 | 711 | 705 | 711 | 1,300 | 711 |
2023-03-02 | 713 | 713 | 703 | 710 | 700 | 710 |
2023-03-01 | 705 | 714 | 693 | 709 | 4,900 | 709 |
2023-02-28 | 697 | 703 | 694 | 703 | 3,800 | 703 |
2023-02-27 | 699 | 699 | 692 | 693 | 1,900 | 693 |
2023-02-24 | 708 | 714 | 696 | 699 | 4,700 | 699 |
2023-02-22 | 699 | 706 | 699 | 703 | 3,100 | 703 |
2023-02-21 | 722 | 722 | 708 | 708 | 3,300 | 708 |
2023-02-20 | 727 | 729 | 716 | 722 | 1,700 | 722 |
2023-02-17 | 702 | 747 | 702 | 729 | 14,200 | 729 |
2023-02-16 | 679 | 745 | 679 | 700 | 25,400 | 700 |
2023-02-15 | 678 | 687 | 678 | 681 | 1,600 | 681 |
2023-02-14 | 682 | 689 | 679 | 681 | 1,900 | 681 |
2023-02-13 | 681 | 681 | 676 | 680 | 2,300 | 680 |
2023-02-10 | 688 | 700 | 685 | 686 | 4,100 | 686 |
2023-02-09 | 690 | 690 | 685 | 688 | 1,700 | 688 |
2023-02-08 | 698 | 698 | 684 | 697 | 2,200 | 697 |
2023-02-07 | 694 | 698 | 685 | 697 | 4,100 | 697 |
2023-02-06 | 690 | 704 | 675 | 684 | 7,300 | 684 |
2023-02-03 | 720 | 731 | 700 | 700 | 8,000 | 700 |
2023-02-02 | 728 | 742 | 721 | 735 | 3,100 | 735 |
2023-02-01 | 740 | 749 | 729 | 729 | 4,100 | 729 |
2023-01-31 | 748 | 753 | 740 | 740 | 1,400 | 740 |
2023-01-30 | 755 | 755 | 727 | 748 | 11,000 | 748 |
2023-01-27 | 739 | 757 | 739 | 756 | 1,700 | 756 |
2023-01-26 | 733 | 757 | 733 | 739 | 3,100 | 739 |
2023-01-25 | 742 | 742 | 729 | 732 | 1,800 | 732 |
2023-01-24 | 763 | 763 | 723 | 730 | 5,000 | 730 |
2023-01-23 | 738 | 770 | 727 | 755 | 7,600 | 755 |
2023-01-20 | 727 | 743 | 721 | 742 | 1,600 | 742 |
2023-01-19 | 719 | 739 | 709 | 729 | 3,800 | 729 |
2023-01-18 | 711 | 724 | 705 | 724 | 5,700 | 724 |
2023-01-17 | 739 | 739 | 694 | 708 | 5,800 | 708 |
2023-01-16 | 728 | 752 | 715 | 739 | 12,000 | 739 |
2023-01-13 | 698 | 740 | 681 | 728 | 35,800 | 728 |
2023-01-12 | 676 | 710 | 674 | 698 | 13,300 | 698 |
2023-01-11 | 669 | 676 | 660 | 676 | 5,300 | 676 |
2023-01-10 | 671 | 671 | 660 | 666 | 2,600 | 666 |
2023-01-06 | 661 | 666 | 650 | 666 | 4,800 | 666 |
2023-01-05 | 692 | 692 | 662 | 662 | 5,100 | 662 |
2023-01-04 | 682 | 685 | 678 | 685 | 5,300 | 685 |
分割・併合履歴 : [2013-06-26]1株→100株