1. HOME >
  2. 株価時系列 >
  3. 3842 >
  4. 2016年

3842 (株)ネクストジェン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2001,2321,1971,2227,2001,222
2016-12-291,2251,2251,1951,2139,7001,213
2016-12-281,1961,2301,1961,2298,6001,229
2016-12-271,1901,1901,1721,18914,3001,189
2016-12-261,1981,1981,1721,1859,2001,185
2016-12-221,1951,1971,1901,1945,4001,194
2016-12-211,2201,2201,1951,1956,8001,195
2016-12-201,2111,2121,2001,2096,8001,209
2016-12-191,2101,2181,1851,21816,6001,218
2016-12-161,1601,1801,1601,1804,8001,180
2016-12-151,1501,1521,1491,1494,6001,149
2016-12-141,1561,1771,1561,1565,2001,156
2016-12-131,1681,1761,1541,1693,6001,169
2016-12-121,1851,1891,1771,1771,8001,177
2016-12-091,1591,1771,1451,1777,9001,177
2016-12-081,1791,1961,1581,15811,3001,158
2016-12-071,1651,1861,1651,1742,3001,174
2016-12-061,1921,1921,1681,1684,5001,168
2016-12-051,1721,1801,1721,1802,6001,180
2016-12-021,2211,2211,1921,1935,2001,193
2016-12-011,2011,2461,2011,22512,3001,225
2016-11-301,2051,2231,2021,2022,7001,202
2016-11-291,2161,2161,2011,2042,1001,204
2016-11-281,1881,2281,1881,2186,4001,218
2016-11-251,1711,1971,1651,1664,2001,166
2016-11-241,1881,2001,1711,1715,5001,171
2016-11-221,1951,2001,1731,1776,6001,177
2016-11-211,2001,2181,1981,1984,5001,198
2016-11-181,2281,2301,2031,2116,2001,211
2016-11-171,2071,2251,1931,2224,8001,222
2016-11-161,1851,2161,1771,2074,7001,207
2016-11-151,1731,1961,1531,1853,5001,185
2016-11-141,1411,1561,1411,1558001,155
2016-11-111,1601,1771,1411,1415,4001,141
2016-11-101,1551,1781,1421,16010,2001,160
2016-11-091,1511,1511,0281,12130,8001,121
2016-11-081,1561,1621,1471,1515,2001,151
2016-11-071,1391,1691,1381,1626,9001,162
2016-11-041,1321,1481,1301,1349,8001,134
2016-11-021,2111,2111,1451,15026,8001,150
2016-11-011,2271,2271,2131,2236,1001,223
2016-10-311,2401,2401,2161,2284,4001,228
2016-10-281,2521,2621,2381,2475,4001,247
2016-10-271,2571,2571,2331,2527,2001,252
2016-10-261,2851,3031,2511,26611,4001,266
2016-10-251,3071,3171,2841,28410,7001,284
2016-10-241,3631,3711,2761,31724,4001,317
2016-10-211,3481,3781,3421,36313,5001,363
2016-10-201,3401,3701,3331,35716,2001,357
2016-10-191,3151,3471,3151,33811,9001,338
2016-10-171,3201,3381,2741,3163,3001,316
2016-10-131,3401,3401,2931,31422,5001,314
2016-10-121,2671,3971,2651,34041,7001,340
2016-10-111,3131,3131,2511,26517,6001,265
2016-10-071,3051,3231,2901,3139,6001,313
2016-10-061,2821,3251,2821,30411,2001,304
2016-10-051,3041,3041,2791,2806,3001,280
2016-10-041,3301,3301,2951,30515,3001,305
2016-10-031,2481,3501,2421,33333,9001,333
2016-09-301,2381,2471,2281,2477,4001,247
2016-09-291,2571,2701,2381,24411,9001,244
2016-09-281,2391,2731,2391,25326,7001,253
2016-09-271,2081,4601,1971,266182,6001,266
2016-09-261,2621,2621,2101,21914,0001,219
2016-09-231,2301,2501,2171,24411,9001,244
2016-09-211,1801,2261,1661,22110,4001,221
2016-09-201,1861,1961,1721,1824,9001,182
2016-09-161,1851,2231,1711,20010,8001,200
2016-09-151,2021,2161,1771,1808,2001,180
2016-09-141,2071,2831,2001,20034,7001,200
2016-09-131,2231,2371,1911,23723,5001,237
2016-09-121,2161,3041,1901,20574,9001,205
2016-09-091,3201,3211,2151,247167,0001,247
2016-09-081,1281,4281,1211,350252,4001,350
2016-09-071,1551,1551,1221,1287,5001,128
2016-09-061,1721,1781,1411,1557,5001,155
2016-09-051,1441,1821,1431,17414,0001,174
2016-09-021,1211,1781,1121,15319,2001,153
2016-09-011,0841,1141,0841,1115,8001,111
2016-08-311,0781,1011,0781,0846,0001,084
2016-08-301,0901,0901,0591,07718,2001,077
2016-08-291,0711,1241,0701,08012,8001,080
2016-08-261,1251,1251,1001,1017,9001,101
2016-08-251,1191,1201,1001,10910,2001,109
2016-08-241,1141,1341,1001,10511,8001,105
2016-08-231,1001,1151,0821,1144,3001,114
2016-08-221,1161,1241,1061,1113,4001,111
2016-08-191,1011,1161,0881,1163,7001,116
2016-08-181,1191,1191,1161,1161,1001,116
2016-08-171,1121,1251,1121,1193,0001,119
2016-08-161,1301,1401,1161,1226,5001,122
2016-08-151,1601,1671,1451,1454,9001,145
2016-08-121,1711,1781,1671,1725,0001,172
2016-08-101,1711,1881,1591,1884,7001,188
2016-08-091,1971,1971,1771,1963,6001,196
2016-08-081,1881,2101,1721,1804,9001,180
2016-08-051,1991,2131,1751,1853,7001,185
2016-08-041,1801,2431,1801,2012,7001,201
2016-08-031,2201,2201,1561,1717,7001,171
2016-08-021,2481,2481,2201,2204001,220
2016-08-011,2001,2511,2001,2252,7001,225
2016-07-291,1751,2341,1351,23415,1001,234
2016-07-281,1991,2361,1901,1915,2001,191
2016-07-271,2011,2101,1901,2007,0001,200
2016-07-261,2481,2481,2101,2104,8001,210
2016-07-251,2601,2651,2261,2489,9001,248
2016-07-221,2191,2201,1981,2006,1001,200
2016-07-211,2301,2401,2201,2203,9001,220
2016-07-201,2501,3221,2101,21535,7001,215
2016-07-191,2601,2781,2011,25626,5001,256
2016-07-151,1811,1811,1601,1704,5001,170
2016-07-141,2011,2341,1701,2019,5001,201
2016-07-131,2001,2211,1901,2102,6001,210
2016-07-121,1801,2121,1801,2004,9001,200
2016-07-111,1311,1691,1311,1594,4001,159
2016-07-081,1251,1451,0861,10614,4001,106
2016-07-071,2161,2211,1421,1429,1001,142
2016-07-061,2431,2431,2081,2164,2001,216
2016-07-051,2501,2681,2181,2604,5001,260
2016-07-041,2281,2691,2231,2404,0001,240
2016-07-011,2451,2541,2211,2433,5001,243
2016-06-301,2271,2851,2201,22017,5001,220
2016-06-291,3111,3111,2051,21717,1001,217
2016-06-281,1001,1611,0661,16114,3001,161
2016-06-271,1101,1341,0931,13320,6001,133
2016-06-241,2621,2651,0001,03860,2001,038
2016-06-231,2001,2261,1961,22615,6001,226
2016-06-221,2711,2721,2231,22613,9001,226
2016-06-211,3341,3341,2781,31710,1001,317
2016-06-201,2721,3551,2721,30411,3001,304
2016-06-171,2681,2891,2501,2826,5001,282
2016-06-161,3251,3271,2341,26011,1001,260
2016-06-151,2651,3601,2651,33013,1001,330
2016-06-141,4031,4031,2551,26435,2001,264
2016-06-131,4701,4701,4001,40319,3001,403
2016-06-101,5001,5351,4701,49023,9001,490
2016-06-091,4311,5001,4281,44918,7001,449
2016-06-081,5581,5581,4501,45521,4001,455
2016-06-071,5841,5841,5201,5207,0001,520
2016-06-061,5401,5531,4931,5447,2001,544
2016-06-031,4841,5831,4801,55313,9001,553
2016-06-021,6001,6201,4711,50125,9001,501
2016-06-011,4751,6051,4751,58535,8001,585
2016-05-311,5051,5401,4811,49016,7001,490
2016-05-301,5841,6341,5051,50545,8001,505
2016-05-271,4261,5941,3501,57769,2001,577
2016-05-261,4501,4791,3501,43662,3001,436
2016-05-251,4351,6751,3851,520532,7001,520
2016-05-241,3641,3861,3251,37512,2001,375
2016-05-231,3501,3661,3231,36412,1001,364
2016-05-201,2621,3341,2621,31614,0001,316
2016-05-191,2091,3101,2001,26819,1001,268
2016-05-181,2101,2591,1511,19823,1001,198
2016-05-171,2171,3081,1921,20133,5001,201
2016-05-161,3201,3221,1691,18740,1001,187
2016-05-131,3451,3501,2881,34927,3001,349
2016-05-121,4301,4501,3551,37391,0001,373
2016-05-111,3751,6601,3751,580131,8001,580
2016-05-101,4091,4201,3701,37215,7001,372
2016-05-091,4261,4401,3991,42130,8001,421
2016-05-061,3451,3591,2901,33729,5001,337
2016-05-021,3001,3881,2621,34529,5001,345
2016-04-281,5491,5501,3151,372262,5001,372
2016-04-271,3591,3891,3591,38981,4001,389
2016-04-261,1301,1311,0561,0899,9001,089
2016-04-251,1261,1471,1171,1275,7001,127
2016-04-221,1491,1651,0951,11019,5001,110
2016-04-211,1501,1981,1191,15018,2001,150
2016-04-201,1301,1401,1111,1117,7001,111
2016-04-191,0801,3501,0761,12465,3001,124
2016-04-181,0901,0961,0541,0746,7001,074
2016-04-151,0871,1101,0871,0948,0001,094
2016-04-141,0901,1321,0851,1097,7001,109
2016-04-131,0731,1001,0711,0907,4001,090
2016-04-121,1011,1211,0621,08324,8001,083
2016-04-111,0331,2231,0201,12645,3001,126
2016-04-089911,0509911,04412,0001,044
2016-04-071,0191,0339951,0028,4001,002
2016-04-069901,0309901,01710,6001,017
2016-04-051,0411,04198999632,900996
2016-04-041,0501,0811,0311,05212,6001,052
2016-04-011,1841,1851,0901,09610,3001,096
2016-03-311,2101,2101,1601,1845,6001,184
2016-03-301,2151,2231,1881,1999,3001,199
2016-03-291,2001,2201,1891,2007,3001,200
2016-03-281,2221,2221,1911,1912,9001,191
2016-03-251,2081,2081,1731,1985,2001,198
2016-03-241,2101,2111,1901,2005,3001,200
2016-03-231,1891,2151,1831,2003,7001,200
2016-03-221,1381,1951,1381,1866,8001,186
2016-03-181,1951,1951,1201,1479,5001,147
2016-03-171,2301,2391,1791,19317,7001,193
2016-03-161,2121,2601,2121,2279,9001,227
2016-03-151,2031,2771,2031,22715,2001,227
2016-03-141,1601,2871,1411,23352,4001,233
2016-03-111,1401,1841,1401,1559,7001,155
2016-03-101,1641,1781,1511,17012,3001,170
2016-03-091,1111,1741,0891,16420,4001,164
2016-03-081,1411,1551,0801,11126,0001,111
2016-03-071,1091,1831,1081,14028,8001,140
2016-03-041,1121,1741,0931,13961,3001,139
2016-03-031,0971,1301,0541,08231,2001,082
2016-03-021,0651,0961,0481,06940,4001,069
2016-03-011,0801,0801,0021,03516,7001,035
2016-02-291,0251,1341,0011,05060,3001,050
2016-02-261,0071,02597699621,800996
2016-02-251,0181,03099099017,800990
2016-02-249851,03896099345,600993
2016-02-231,1061,108968988163,200988
2016-02-229521,0909481,090115,0001,090
2016-02-1995597992794033,100940
2016-02-181,0021,03094895595,400955
2016-02-179041,01489498760,400987
2016-02-1689693986588631,400886
2016-02-1589592487291112,000911
2016-02-1286890584985038,800850
2016-02-109821,01490391351,000913
2016-02-099501,148941967195,900967
2016-02-089551,02995299953,400999
2016-02-051,0511,070955990108,600990
2016-02-041,2001,2001,0671,071120,2001,071
2016-02-031,1661,3581,1601,254242,2001,254
2016-02-021,3101,3101,1441,144132,3001,144
2016-02-011,2801,4081,1901,288468,4001,288
2016-01-291,3981,4281,3001,428552,1001,428
2016-01-289791,1289791,12830,5001,128
2016-01-2793097892497811,700978
2016-01-2690193090191312,800913
2016-01-259509729429457,400945
2016-01-2294298491396115,900961
2016-01-219409759389579,500957
2016-01-209889889529556,000955
2016-01-199761,0309709859,900985
2016-01-189569929539666,800966
2016-01-151,0351,0491,0141,0144,6001,014
2016-01-141,0291,0659971,06511,4001,065
2016-01-131,0711,1491,0351,1194,5001,119
2016-01-121,1001,1001,0001,1008,4001,100
2016-01-081,1111,1411,1111,1132,5001,113
2016-01-071,1691,1701,1221,1401,6001,140
2016-01-061,2001,2051,1741,1742,0001,174
2016-01-051,1831,2351,1831,2002,5001,200
2016-01-041,2001,2501,1961,2033,7001,203

分割・併合履歴 ： [2013-06-26]1株→100株