3842 (株)ネクストジェン の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,4901,5241,4751,5209,7001,520
2018-12-271,4621,5481,4401,52129,9001,521
2018-12-261,4301,4601,3911,40025,8001,400
2018-12-251,4211,4651,3701,37036,6001,370
2018-12-211,5811,5811,4801,52025,5001,520
2018-12-201,6711,7421,6091,64432,7001,644
2018-12-191,6711,8001,6511,68622,7001,686
2018-12-181,7211,7301,5711,63117,8001,631
2018-12-171,8201,8321,7211,81028,2001,810
2018-12-141,6511,8161,5881,78731,6001,787
2018-12-131,5601,6841,5511,63919,1001,639
2018-12-121,4921,5351,4901,5307,6001,530
2018-12-111,4941,5211,4591,49610,8001,496
2018-12-101,5551,5601,4931,4946,8001,494
2018-12-071,5701,5751,5331,56660,8001,566
2018-12-061,5801,5801,5551,5572,6001,557
2018-12-051,5901,6081,5881,6083,1001,608
2018-12-041,6221,6331,6031,6192,8001,619
2018-12-031,6351,6371,6131,6223,3001,622
2018-11-301,6071,6341,6011,6223,8001,622
2018-11-291,6081,6481,6051,6055,8001,605
2018-11-281,6291,6291,5891,6234,5001,623
2018-11-271,5771,6101,5641,6054,9001,605
2018-11-261,5441,5861,5261,5604,9001,560
2018-11-221,5151,5481,5151,5445,4001,544
2018-11-211,5501,5511,4821,5158,5001,515
2018-11-201,5511,5841,5511,5522,9001,552
2018-11-191,5561,6181,5561,5903,0001,590
2018-11-161,6041,6041,5611,5814,4001,581
2018-11-151,6161,6311,5991,6002,8001,600
2018-11-141,6631,6631,6161,6203,3001,620
2018-11-131,5851,6471,5611,6395,5001,639
2018-11-121,6421,6601,6051,6287,2001,628
2018-11-091,7431,7501,6941,6957,5001,695
2018-11-081,7301,7581,7201,7588,8001,758
2018-11-071,7631,7631,7011,71710,2001,717
2018-11-061,7281,7501,6611,7236,4001,723
2018-11-051,7761,7761,7251,7255,1001,725
2018-11-021,6591,8301,6591,77721,9001,777
2018-11-011,6501,6501,6001,6416,8001,641
2018-10-311,6371,6701,6001,65011,4001,650
2018-10-301,5721,6361,5101,63613,7001,636
2018-10-291,6541,6781,6121,61212,5001,612
2018-10-261,7521,8321,6271,64117,4001,641
2018-10-251,7841,7911,6871,71219,0001,712
2018-10-241,8151,8411,7941,8028,2001,802
2018-10-231,8441,8551,8051,8054,9001,805
2018-10-221,8561,8821,8561,8721,9001,872
2018-10-191,8901,8901,8531,8765,4001,876
2018-10-181,8561,9241,8161,91711,2001,917
2018-10-171,8261,8561,8111,8567,0001,856
2018-10-161,8111,8111,7711,7924,8001,792
2018-10-151,8221,8381,7961,7963,9001,796
2018-10-121,7701,8301,7701,8125,4001,812
2018-10-111,7601,8171,7501,77025,6001,770
2018-10-101,9421,9421,8501,88013,0001,880
2018-10-091,9401,9401,8831,90613,2001,906
2018-10-052,0082,0251,9451,97513,5001,975
2018-10-042,1192,1192,0052,02038,1002,020
2018-10-031,9642,0691,9362,03014,2002,030
2018-10-022,0012,1201,9501,96161,0001,961
2018-10-011,9272,0111,9272,00030,1002,000
2018-09-281,8861,9251,8861,9254,7001,925
2018-09-271,9251,9401,9001,9259,1001,925
2018-09-261,8811,9401,8811,92519,9001,925
2018-09-251,8821,8991,8721,8805,3001,880
2018-09-211,9291,9291,8951,9065,8001,906
2018-09-201,9031,9291,9001,92310,1001,923
2018-09-191,9001,9281,8921,9179,1001,917
2018-09-181,8661,8741,8501,8693,9001,869
2018-09-141,8101,8501,8101,8364,1001,836
2018-09-131,8301,8301,8031,8031,4001,803
2018-09-121,8231,8601,8231,8406,9001,840
2018-09-111,8391,8411,8231,8231,3001,823
2018-09-101,8141,8321,8111,8321,7001,832
2018-09-071,7821,8141,7781,8143,3001,814
2018-09-061,8221,8431,8101,8163,4001,816
2018-09-051,8721,8751,8331,8496,4001,849
2018-09-041,8231,9101,8231,8724,6001,872
2018-09-031,9021,9021,8101,8597,1001,859
2018-08-311,8951,9231,8911,9025,2001,902
2018-08-301,8601,9401,8601,93512,8001,935
2018-08-291,8161,8651,8151,8655,3001,865
2018-08-281,8101,8561,8001,8227,5001,822
2018-08-271,8181,8191,7801,8105,5001,810
2018-08-241,7991,8081,7921,8063,5001,806
2018-08-231,8141,8321,7751,7994,7001,799
2018-08-221,7371,7841,7261,7747,7001,774
2018-08-211,7891,7891,7291,75415,0001,754
2018-08-201,7821,8321,7821,80310,6001,803
2018-08-171,7611,8301,7611,8225,8001,822
2018-08-161,7721,7721,7371,74811,6001,748
2018-08-151,8001,8031,7641,77211,3001,772
2018-08-141,7741,8191,7741,8009,5001,800
2018-08-131,8221,8901,7681,77034,5001,770
2018-08-101,8981,9381,8761,93115,2001,931
2018-08-091,8841,9121,8751,8833,7001,883
2018-08-081,8301,9381,8301,91913,7001,919
2018-08-071,8411,8571,8281,82812,4001,828
2018-08-061,8601,8751,8601,8752,2001,875
2018-08-031,8621,8651,8591,8635,4001,863
2018-08-021,8471,8781,8471,8606,1001,860
2018-08-011,8801,8801,8421,8566,8001,856
2018-07-311,8711,8851,8631,8718,0001,871
2018-07-301,9431,9431,8891,8968,8001,896
2018-07-271,9541,9551,9291,9438,1001,943
2018-07-261,9181,9751,9131,93415,9001,934
2018-07-251,8751,9201,8701,90912,4001,909
2018-07-241,8361,8941,8351,8847,9001,884
2018-07-231,8591,8631,8271,8416,4001,841
2018-07-201,8711,9041,8541,8566,7001,856
2018-07-191,8731,8851,8621,8845,9001,884
2018-07-181,8511,8971,8441,87312,8001,873
2018-07-171,9011,9051,8611,8616,7001,861
2018-07-131,8721,9101,8721,8946,4001,894
2018-07-121,8411,9121,8301,9108,3001,910
2018-07-111,8631,8701,8251,83712,0001,837
2018-07-101,9241,9441,8821,88611,8001,886
2018-07-091,8901,9131,8521,91014,8001,910
2018-07-061,7551,8891,7551,85017,3001,850
2018-07-051,8161,8411,7531,75333,4001,753
2018-07-041,8531,8591,8101,81217,9001,812
2018-07-031,8401,8961,8271,88515,8001,885
2018-07-021,9001,9421,8401,84020,7001,840
2018-06-291,8511,9091,8511,89712,4001,897
2018-06-281,9171,9171,8391,84733,6001,847
2018-06-271,9101,9231,8721,90020,9001,900
2018-06-261,8511,9171,8381,90825,5001,908
2018-06-251,9481,9561,8521,89335,6001,893
2018-06-221,9511,9571,9001,90817,9001,908
2018-06-211,9652,0161,9531,9916,5001,991
2018-06-201,9091,9791,8711,96551,0001,965
2018-06-192,0502,0501,9341,94943,7001,949
2018-06-182,1002,1002,0192,04636,6002,046
2018-06-152,0902,1442,0892,12129,5002,121
2018-06-142,1012,1152,0802,08013,6002,080
2018-06-132,1242,1572,1012,10613,7002,106
2018-06-122,1302,1332,0922,12414,4002,124
2018-06-112,1692,1712,1212,12812,5002,128
2018-06-082,1152,1732,1152,15614,6002,156
2018-06-072,0802,1512,0802,13920,0002,139
2018-06-062,0752,1152,0602,07920,0002,079
2018-06-052,1152,1152,0522,06139,3002,061
2018-06-042,1512,1582,1042,10823,5002,108
2018-06-012,1732,2102,1352,15022,6002,150
2018-05-312,1872,2052,1172,18825,7002,188
2018-05-302,1022,1402,0602,12256,4002,122
2018-05-292,3322,3322,1602,18176,3002,181
2018-05-282,2502,3282,2282,31337,8002,313
2018-05-252,1852,2682,1852,24632,6002,246
2018-05-242,3122,3142,1912,19877,7002,198
2018-05-232,3572,4332,2802,299170,0002,299
2018-05-222,2482,7192,2132,368632,8002,368
2018-05-212,1852,2972,1542,24845,5002,248
2018-05-182,1152,2262,1152,14033,1002,140
2018-05-172,1202,1362,0752,09438,6002,094
2018-05-162,0622,1752,0622,11541,0002,115
2018-05-152,1242,1422,0622,08928,8002,089
2018-05-142,3212,3372,0312,085112,4002,085
2018-05-112,4002,4462,3822,41022,0002,410
2018-05-102,3902,3932,3402,35010,9002,350
2018-05-092,3822,4472,3742,39724,5002,397
2018-05-082,3562,4152,3462,37119,4002,371
2018-05-072,3982,3982,3202,38016,9002,380
2018-05-022,4292,4292,3432,35531,8002,355
2018-05-012,2612,4172,2172,35141,3002,351
2018-04-272,2662,3502,2502,27825,4002,278
2018-04-262,1602,3002,1602,26035,6002,260
2018-04-252,1512,1722,1312,1485,8002,148
2018-04-242,1702,1932,1492,1725,5002,172
2018-04-232,1982,1982,1702,1733,1002,173
2018-04-202,1362,2102,1272,1837,8002,183
2018-04-192,1952,2072,1422,1477,4002,147
2018-04-182,1322,2302,1002,1877,4002,187
2018-04-172,1582,1852,0802,13218,1002,132
2018-04-162,2582,2592,1702,17620,4002,176
2018-04-132,2902,3322,2552,2587,9002,258
2018-04-122,2612,3582,2152,28522,0002,285
2018-04-112,5002,5612,2752,28380,8002,283
2018-04-102,5502,5502,4502,47132,8002,471
2018-04-092,4082,5402,3702,50131,3002,501
2018-04-062,4892,5542,3552,43192,1002,431
2018-04-052,3002,4802,2852,44193,5002,441
2018-04-042,3322,3692,2892,29015,4002,290
2018-04-032,2672,3242,2552,31210,0002,312
2018-03-302,2332,3352,2102,29023,9002,290
2018-03-292,2802,3192,2272,24311,5002,243
2018-03-282,2502,3382,1852,27321,6002,273
2018-03-272,2782,2812,1652,26524,4002,265
2018-03-262,1342,2142,0302,21119,8002,211
2018-03-232,1702,2372,1112,13622,2002,136
2018-03-222,2672,2672,2112,25912,0002,259
2018-03-202,1062,2702,1062,25027,7002,250
2018-03-192,2252,2252,0842,11429,3002,114
2018-03-162,2302,2802,2122,23815,8002,238
2018-03-152,2702,3052,2002,22732,3002,227
2018-03-142,2102,2782,1932,24825,2002,248
2018-03-132,1512,2262,1472,21010,6002,210
2018-03-122,1852,2252,1312,19226,3002,192
2018-03-092,1552,1902,1002,13541,5002,135
2018-03-081,9902,0621,9902,00513,1002,005
2018-03-072,0002,0241,9701,98512,0001,985
2018-03-062,0142,0381,9781,98316,8001,983
2018-03-052,0922,0931,9421,96235,5001,962
2018-03-022,1202,1292,0352,10543,6002,105
2018-03-012,3752,3752,1622,17091,9002,170
2018-02-282,2522,4682,2102,275249,4002,275
2018-02-272,1502,3662,1302,352256,9002,352
2018-02-261,9871,9871,9471,9663,7001,966
2018-02-231,9741,9951,9451,9477,6001,947
2018-02-222,0062,0061,9461,9659,8001,965
2018-02-211,9642,0401,9642,01212,0002,012
2018-02-201,9311,9691,9251,9486,6001,948
2018-02-191,9531,9661,9131,9319,5001,931
2018-02-161,7851,8851,7851,86513,9001,865
2018-02-151,7851,8151,7821,78511,2001,785
2018-02-141,8211,8471,7521,76211,0001,762
2018-02-131,9351,9351,8201,8207,3001,820
2018-02-091,8121,8521,8001,83423,3001,834
2018-02-081,9562,0001,9101,92221,5001,922
2018-02-072,1802,2112,0022,00626,7002,006
2018-02-062,1112,1451,9022,12054,3002,120
2018-02-052,3002,3892,3002,36122,1002,361
2018-02-022,2482,4782,2412,39894,2002,398
2018-02-012,1512,1562,1122,1486,4002,148
2018-01-312,1202,1792,1202,1437,1002,143
2018-01-302,2862,2862,1272,13826,2002,138
2018-01-292,1792,2242,1452,15110,6002,151
2018-01-262,2072,2172,1402,17911,5002,179
2018-01-252,2382,2382,1952,2055,3002,205
2018-01-242,2972,3202,2192,23811,0002,238
2018-01-232,2442,2972,2442,29712,0002,297
2018-01-222,1462,2612,1262,24413,9002,244
2018-01-192,2092,2272,1702,1759,5002,175
2018-01-182,2232,2572,2012,20112,3002,201
2018-01-172,2692,2692,2052,21812,1002,218
2018-01-162,3122,3372,2502,27010,8002,270
2018-01-152,2402,3532,2282,30625,2002,306
2018-01-122,1862,2362,1862,20219,6002,202
2018-01-112,1122,2432,0972,18516,3002,185
2018-01-102,2142,2152,1442,14412,3002,144
2018-01-092,1612,2152,1002,21442,8002,214
2018-01-052,0162,0692,0162,0699,2002,069
2018-01-042,0082,0832,0062,04920,8002,049

分割・併合履歴 : [2013-06-26]1株→100株