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
2023-06-096626756526713,600671
2023-06-086776986606626,100662
2023-06-076666766646762,400676
2023-06-066646706626702,000670
2023-06-056526636516602,600660
2023-06-02660660658658500658
2023-06-016516566496551,500655
2023-05-316486626486571,600657
2023-05-306486526446512,400651
2023-05-296546636436531,800653
2023-05-26653662653654900654
2023-05-256596626526521,000652
2023-05-24650659650659700659
2023-05-236596616506503,500650
2023-05-226496546476472,300647
2023-05-196456536416432,600643
2023-05-186456556436455,500645
2023-05-176506606506551,200655
2023-05-166616616486482,000648
2023-05-156666686406659,800665
2023-05-126686866676861,900686
2023-05-11668668668668300668
2023-05-106806806666703,700670
2023-05-096816886806801,200680
2023-05-086796856786781,100678
2023-05-026776846716846,600684
2023-05-01677678675675900675
2023-04-286836836756751,900675
2023-04-27676680676680800680
2023-04-266736776646751,500675
2023-04-256626746626701,200670
2023-04-246646776626623,000662
2023-04-216696776696691,600669
2023-04-206656796656772,100677
2023-04-196656706646641,800664
2023-04-186676786666702,300670
2023-04-176796796676694,600669
2023-04-146836956836842,000684
2023-04-136877006876932,700693
2023-04-126996996866872,600687
2023-04-116816956816951,100695
2023-04-10696696685686500686
2023-04-077087086946941,100694
2023-04-067047076947071,400707
2023-04-057017146887146,100714
2023-04-047047186937116,900711
2023-04-036847006826944,700694
2023-03-316886886756765,500676
2023-03-3070670667667617,400676
2023-03-2970373570371015,800710
2023-03-28775825699699113,200699
2023-03-2766776766076745,500767
2023-03-246756756556673,300667
2023-03-236546726546721,500672
2023-03-226486586486552,100655
2023-03-2066568564065812,800658
2023-03-176576606476554,300655
2023-03-1668568562866223,800662
2023-03-157127126977024,100702
2023-03-147027137017134,900713
2023-03-137077126997125,400712
2023-03-107207207067084,600708
2023-03-097217237167222,600722
2023-03-087127217077213,300721
2023-03-077177177037112,400711
2023-03-067067206947204,900720
2023-03-037057117057111,300711
2023-03-02713713703710700710
2023-03-017057146937094,900709
2023-02-286977036947033,800703
2023-02-276996996926931,900693
2023-02-247087146966994,700699
2023-02-226997066997033,100703
2023-02-217227227087083,300708
2023-02-207277297167221,700722
2023-02-1770274770272914,200729
2023-02-1667974567970025,400700
2023-02-156786876786811,600681
2023-02-146826896796811,900681
2023-02-136816816766802,300680
2023-02-106887006856864,100686
2023-02-096906906856881,700688
2023-02-086986986846972,200697
2023-02-076946986856974,100697
2023-02-066907046756847,300684
2023-02-037207317007008,000700
2023-02-027287427217353,100735
2023-02-017407497297294,100729
2023-01-317487537407401,400740
2023-01-3075575572774811,000748
2023-01-277397577397561,700756
2023-01-267337577337393,100739
2023-01-257427427297321,800732
2023-01-247637637237305,000730
2023-01-237387707277557,600755
2023-01-207277437217421,600742
2023-01-197197397097293,800729
2023-01-187117247057245,700724
2023-01-177397396947085,800708
2023-01-1672875271573912,000739
2023-01-1369874068172835,800728
2023-01-1267671067469813,300698
2023-01-116696766606765,300676
2023-01-106716716606662,600666
2023-01-066616666506664,800666
2023-01-056926926626625,100662
2023-01-046826856786855,300685

分割・併合履歴 : [2013-06-26]1株→100株