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
2025-07-118948948868872,100887
2025-07-108978978758955,400895
2025-07-098919008918993,100899
2025-07-088888908818871,000887
2025-07-078848958838834,300883
2025-07-048868868798801,900880
2025-07-038888888808842,700884
2025-07-028878938838932,900893
2025-07-018748938748836,300883
2025-06-308888888758795,000879
2025-06-27882882875875900875
2025-06-268838838788783,700878
2025-06-258788788728761,800876
2025-06-248788838728734,500873
2025-06-238848848738812,100881
2025-06-208848898778862,200886
2025-06-198778898748847,000884
2025-06-188818888778775,400877
2025-06-178858908848901,700890
2025-06-168858868828862,400886
2025-06-138848898808822,900882
2025-06-128808888798842,700884
2025-06-118778928778902,600890
2025-06-108738858738842,400884
2025-06-098768878708743,900874
2025-06-068728728688702,500870
2025-06-058678768658754,300875
2025-06-048698708658703,600870
2025-06-038828828668716,100871
2025-06-028848848738743,700874
2025-05-308788928788886,400888
2025-05-298958958878902,000890
2025-05-288928928758874,800887
2025-05-278799008798964,700896
2025-05-268898908718794,500879
2025-05-238788858748853,200885
2025-05-228748808608716,500871
2025-05-218768818758755,000875
2025-05-208838938768768,500876
2025-05-198918948808854,800885
2025-05-168819008708909,000890
2025-05-1587089885688428,200884
2025-05-1494895694194516,300945
2025-05-139259389259382,400938
2025-05-129169209079203,900920
2025-05-099119139019056,900905
2025-05-089199199109102,400910
2025-05-079169249129222,200922
2025-05-029199199109162,700916
2025-05-019409409139185,600918
2025-04-309429429349352,000935
2025-04-2894094493494210,600942
2025-04-259479479399471,100947
2025-04-2492694791693810,000938
2025-04-239249259149143,300914
2025-04-229379379249244,900924
2025-04-219469469309374,000937
2025-04-189409509369458,600945
2025-04-179359409309383,500938
2025-04-1691593791293316,200933
2025-04-159009148979143,800914
2025-04-148929148879008,800900
2025-04-118598628338627,000862
2025-04-1087387485385612,500856
2025-04-0984084581383113,800831
2025-04-0881384081383115,600831
2025-04-0780180177277830,100778
2025-04-0485686681984633,500846
2025-04-0387189186987115,800871
2025-04-0291391489089623,100896
2025-04-0191393591391313,900913
2025-03-3195095090491228,900912
2025-03-2894497594495055,900950
2025-03-271,0681,0801,0541,05434,0001,054
2025-03-261,0881,0881,0761,08018,8001,080
2025-03-251,0891,0941,0801,08722,2001,087
2025-03-241,0841,0951,0841,08814,9001,088
2025-03-211,0881,0901,0831,08513,4001,085
2025-03-191,0891,0901,0831,08710,3001,087
2025-03-181,0871,0901,0841,0857,2001,085
2025-03-171,0721,0861,0721,0857,2001,085
2025-03-141,1051,1051,0661,07124,9001,071
2025-03-131,0991,1081,0991,1036,9001,103
2025-03-121,0911,1071,0901,09910,5001,099
2025-03-111,1011,1071,0891,09611,0001,096
2025-03-101,1131,1131,0991,1108,4001,110
2025-03-071,1081,1111,1051,1096,5001,109
2025-03-061,1171,1231,1101,11310,3001,113
2025-03-051,1151,1231,1131,1163,8001,116
2025-03-041,1251,1321,1101,1158,6001,115
2025-03-031,1351,1351,1151,13312,9001,133
2025-02-281,1111,1201,1021,1116,1001,111
2025-02-271,1011,1191,0881,1185,9001,118
2025-02-261,1071,1071,0881,0888,4001,088
2025-02-251,0941,1071,0881,1077,6001,107
2025-02-211,1281,1301,0941,09420,9001,094
2025-02-201,1121,1351,1121,12814,5001,128
2025-02-191,0941,1261,0731,11319,4001,113
2025-02-181,1161,1161,0921,09814,0001,098
2025-02-171,1161,1271,1161,1168,6001,116
2025-02-141,1301,1321,1201,1328,9001,132
2025-02-131,1331,1361,1241,1248,2001,124
2025-02-121,1481,1481,1251,13314,5001,133
2025-02-101,1111,1341,1001,12315,2001,123
2025-02-071,1271,1321,1221,1328,7001,132
2025-02-061,1291,1341,1081,1127,6001,112
2025-02-051,1331,1331,1181,1285,7001,128
2025-02-041,1111,1331,1111,1146,5001,114
2025-02-031,1311,1371,1021,10213,1001,102
2025-01-311,1261,1391,1261,13512,3001,135
2025-01-301,1301,1421,1261,12910,3001,129
2025-01-291,1081,1261,1081,1269,2001,126
2025-01-281,0961,1111,0931,10813,7001,108
2025-01-271,0871,0951,0791,0898,0001,089
2025-01-241,0681,0831,0641,0685,8001,068
2025-01-231,0701,0741,0621,0704,8001,070
2025-01-221,0861,0861,0741,0745,8001,074
2025-01-211,0651,0801,0581,07610,5001,076
2025-01-201,0651,0691,0621,0623,8001,062
2025-01-171,0621,0631,0501,0634,0001,063
2025-01-161,0611,0611,0521,0603,0001,060
2025-01-151,0601,0771,0481,05112,4001,051
2025-01-141,0581,0691,0471,0479,3001,047
2025-01-101,0651,0651,0411,0577,7001,057
2025-01-091,0781,0781,0571,0579,3001,057
2025-01-081,0841,0851,0741,0767,9001,076
2025-01-071,0851,0851,0741,0859,4001,085
2025-01-061,0581,0801,0581,07215,4001,072

分割・併合履歴 : [2013-06-26]1株→100株