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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 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