1. HOME >
  2. 株価時系列 >
  3. 3842 >
  4. 2019年

3842 (株)ネクストジェン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,7122,7772,6332,710268,9002,710
2019-12-272,7192,8082,6602,691267,3002,691
2019-12-262,6502,8692,6322,769479,1002,769
2019-12-252,5872,8372,5192,660939,1002,660
2019-12-242,5642,7642,4842,5871,823,5002,587
2019-12-232,2642,2642,2642,26412,6002,264
2019-12-201,8491,8981,8491,86452,1001,864
2019-12-191,7311,8361,7301,83630,6001,836
2019-12-181,7631,7841,7201,72425,4001,724
2019-12-171,6711,8141,6681,76354,7001,763
2019-12-161,6991,7001,6701,6719,5001,671
2019-12-131,7691,7691,6611,69236,9001,692
2019-12-121,7541,8301,7351,75346,5001,753
2019-12-111,7731,8061,7121,74147,2001,741
2019-12-101,8481,8701,7561,801104,4001,801
2019-12-091,6651,8231,6331,80453,2001,804
2019-12-061,6091,6331,6021,6255,9001,625
2019-12-051,6381,6441,6021,60211,3001,602
2019-12-041,6481,6611,6101,61516,0001,615
2019-12-031,6681,6801,6601,6707,0001,670
2019-12-021,6951,6951,6671,68414,4001,684
2019-11-291,6551,6851,6401,67610,9001,676
2019-11-281,6881,7101,6231,66622,6001,666
2019-11-271,6011,7101,5911,68570,2001,685
2019-11-261,5931,6091,5731,57311,1001,573
2019-11-251,5841,5941,5701,5777,3001,577
2019-11-221,5801,5951,5651,5723,0001,572
2019-11-211,5861,5861,5551,5744,6001,574
2019-11-201,6021,6081,5841,58810,4001,588
2019-11-191,6001,6171,5911,60214,4001,602
2019-11-181,5211,5791,5211,57619,1001,576
2019-11-151,4871,5151,4751,50810,5001,508
2019-11-141,5001,5051,4451,47511,8001,475
2019-11-131,5191,5191,5001,5006,4001,500
2019-11-121,5271,5271,4911,5056,0001,505
2019-11-111,5191,5281,4951,49716,0001,497
2019-11-081,5221,5781,5221,53513,3001,535
2019-11-071,5341,5621,5341,5624,7001,562
2019-11-061,5561,5561,5351,5397,0001,539
2019-11-051,5891,5891,5481,5567,9001,556
2019-11-011,5451,5631,5441,5492,2001,549
2019-10-311,5811,5811,5431,5552,4001,555
2019-10-301,5671,5671,5371,5555,2001,555
2019-10-291,5771,5891,5671,5673,8001,567
2019-10-281,5761,6011,5761,5777,7001,577
2019-10-251,5691,5761,5571,5643,8001,564
2019-10-241,5851,5851,5671,5754,1001,575
2019-10-231,5751,5841,5611,5846,2001,584
2019-10-211,5451,5671,5451,5563,9001,556
2019-10-181,5361,5521,5361,5453,0001,545
2019-10-171,5311,5451,5261,5364,5001,536
2019-10-161,5801,5801,5241,5367,3001,536
2019-10-151,5891,5891,5381,5475,4001,547
2019-10-111,5811,6081,5531,55816,6001,558
2019-10-101,6101,6101,5801,58112,0001,581
2019-10-091,5711,6101,5611,6109,8001,610
2019-10-081,5651,6401,5551,59624,1001,596
2019-10-071,5711,5711,5521,5644,7001,564
2019-10-041,5271,5611,5211,5408,6001,540
2019-10-031,5201,5451,5151,52713,3001,527
2019-10-021,5411,5721,5411,5639,9001,563
2019-10-011,5781,5961,5691,5716,3001,571
2019-09-301,6031,6031,5621,5909,1001,590
2019-09-271,5921,6091,5681,6036,0001,603
2019-09-261,5991,6091,5691,57611,6001,576
2019-09-251,5731,6031,5561,5829,2001,582
2019-09-241,5851,6211,5681,58722,6001,587
2019-09-201,5581,5791,5451,5716,5001,571
2019-09-191,5271,5581,5271,5549,7001,554
2019-09-181,5501,5511,5201,52513,7001,525
2019-09-171,5821,5911,5131,54418,1001,544
2019-09-131,5491,5781,5371,54219,8001,542
2019-09-121,6611,6881,5581,56247,9001,562
2019-09-111,5281,6801,5011,66287,6001,662
2019-09-101,4811,5461,4811,50120,5001,501
2019-09-091,5211,5281,4511,47319,1001,473
2019-09-061,4551,5161,4551,49920,2001,499
2019-09-051,4591,4681,4461,4528,9001,452
2019-09-041,4111,4461,4081,4463,8001,446
2019-09-031,3941,4491,3921,43416,9001,434
2019-09-021,3911,4011,3701,3945,4001,394
2019-08-301,3361,4051,3341,38819,0001,388
2019-08-291,3791,3931,3201,32923,6001,329
2019-08-281,3671,3791,3481,35120,7001,351
2019-08-271,4011,4121,3701,37123,5001,371
2019-08-261,4221,4491,3751,39444,7001,394
2019-08-231,4581,4911,4581,4817,7001,481
2019-08-221,5031,5131,4701,47410,2001,474
2019-08-211,4911,5201,4911,5046,2001,504
2019-08-201,4751,5421,4751,51612,1001,516
2019-08-191,5231,5331,4801,49331,4001,493
2019-08-161,5481,5661,5401,5402,9001,540
2019-08-151,5251,5611,4891,55826,9001,558
2019-08-141,6451,6451,5571,5619,9001,561
2019-08-131,5531,5841,5301,56513,3001,565
2019-08-091,6491,6701,6171,63310,9001,633
2019-08-081,6081,6521,6081,6526,4001,652
2019-08-071,6081,6161,5951,6087,3001,608
2019-08-061,5281,6221,5281,62213,6001,622
2019-08-051,6901,6901,5981,60825,2001,608
2019-08-021,7041,7071,6631,69511,8001,695
2019-08-011,6981,7601,6981,72915,0001,729
2019-07-311,7071,7201,7001,7165,7001,716
2019-07-301,7081,7221,7001,7037,3001,703
2019-07-291,7421,7421,7021,7052,8001,705
2019-07-261,7111,7361,7091,7096,9001,709
2019-07-251,6991,7401,6991,71211,7001,712
2019-07-241,7161,7361,6991,69910,8001,699
2019-07-231,7331,7501,7201,72310,2001,723
2019-07-221,7001,7321,6971,7209,7001,720
2019-07-191,6741,8831,6531,712123,7001,712
2019-07-181,7001,7001,6611,6657,8001,665
2019-07-171,7251,7251,6861,7137,2001,713
2019-07-161,7261,7321,7131,7256,1001,725
2019-07-121,7701,8091,7351,7539,9001,753
2019-07-111,7711,8151,7531,77019,5001,770
2019-07-101,7211,7721,6831,77213,0001,772
2019-07-091,7541,7591,7161,72712,6001,727
2019-07-081,7961,8251,7441,75546,1001,755
2019-07-051,7151,7501,6921,74114,7001,741
2019-07-041,7061,7221,6881,71612,6001,716
2019-07-031,6951,7061,6611,70620,5001,706
2019-07-021,6931,7201,6731,69413,2001,694
2019-07-011,7141,7251,6911,70314,3001,703
2019-06-281,7541,7651,6651,68138,6001,681
2019-06-271,7571,7571,7241,7489,4001,748
2019-06-261,7561,7931,7381,75312,1001,753
2019-06-251,7951,8061,7531,77017,4001,770
2019-06-241,7761,8451,7581,79555,3001,795
2019-06-211,8051,8051,7331,74517,5001,745
2019-06-201,7711,8151,7401,80520,7001,805
2019-06-191,7211,7771,7101,76626,9001,766
2019-06-181,7551,7641,7031,70517,7001,705
2019-06-171,8301,8591,7401,74737,8001,747
2019-06-141,7341,8271,7031,82658,9001,826
2019-06-131,7551,7741,7021,71225,6001,712
2019-06-121,7771,9341,7021,753160,0001,753
2019-06-111,8811,8851,7751,80070,2001,800
2019-06-101,9622,0301,8441,853101,1001,853
2019-06-071,8802,0241,8241,904337,3001,904
2019-06-061,7352,0711,7351,902809,4001,902
2019-06-051,5311,7821,5281,671280,5001,671
2019-06-041,5411,5411,4601,53011,7001,530
2019-06-031,5661,5661,5001,50115,2001,501
2019-05-311,6151,6151,5631,57012,0001,570
2019-05-301,6011,6141,5801,60612,9001,606
2019-05-291,6591,6591,6111,6285,5001,628
2019-05-281,6491,6721,6401,6677,2001,667
2019-05-271,6241,6751,6221,6407,4001,640
2019-05-241,5991,6571,5921,62419,8001,624
2019-05-231,6411,6981,5841,66636,1001,666
2019-05-221,5991,6571,5901,61611,0001,616
2019-05-211,6151,6371,5671,60514,1001,605
2019-05-201,6371,6441,5971,63012,8001,630
2019-05-171,5991,6411,5921,5976,6001,597
2019-05-161,6201,6291,5501,57910,2001,579
2019-05-151,5521,5881,5421,5805,8001,580
2019-05-141,5051,5751,4981,54316,2001,543
2019-05-131,6501,6501,5601,56812,5001,568
2019-05-101,5561,6381,5561,61022,9001,610
2019-05-091,6441,6441,5741,59516,8001,595
2019-05-081,6651,6651,6061,65114,6001,651
2019-05-071,6511,6911,6511,6738,3001,673
2019-04-261,6831,7351,6451,67315,2001,673
2019-04-251,6911,6961,6701,6965,5001,696
2019-04-241,6761,7151,6761,6949,4001,694
2019-04-231,6741,7601,6571,67636,6001,676
2019-04-221,7421,7421,6721,68812,7001,688
2019-04-191,7661,7661,6891,70210,5001,702
2019-04-181,7901,7901,6721,68827,8001,688
2019-04-171,7851,7981,7501,7748,1001,774
2019-04-161,7571,7801,7211,7606,6001,760
2019-04-151,7401,7731,7401,7577,0001,757
2019-04-121,7581,7581,7301,7384,7001,738
2019-04-111,7951,8151,7401,75122,5001,751
2019-04-101,7541,7841,7491,7679,1001,767
2019-04-091,7901,8201,7201,78563,6001,785
2019-04-081,8261,8571,7651,78634,6001,786
2019-04-051,7801,8671,7601,81044,7001,810
2019-04-041,7641,7851,7311,74725,2001,747
2019-04-031,6861,7561,6821,72520,4001,725
2019-04-021,6901,7301,6651,67525,0001,675
2019-04-011,6461,9111,6431,663111,2001,663
2019-03-291,6621,6901,6221,64523,9001,645
2019-03-281,6911,7001,6271,66530,9001,665
2019-03-271,6281,7181,6221,71854,5001,718
2019-03-261,5711,6711,5611,621183,9001,621
2019-03-251,8771,9581,8481,93119,8001,931
2019-03-221,9601,9601,9141,91815,7001,918
2019-03-202,0082,0341,9301,96020,2001,960
2019-03-192,0302,0392,0102,0389,1002,038
2019-03-182,1972,1972,0132,01832,2002,018
2019-03-152,1032,1602,1032,13021,9002,130
2019-03-142,2042,2612,0802,08041,0002,080
2019-03-132,2702,2872,1822,20026,6002,200
2019-03-122,3402,3652,3012,31018,0002,310
2019-03-112,2342,2982,1332,26439,8002,264
2019-03-082,2562,3242,1912,23148,9002,231
2019-03-072,4252,4302,3322,34839,6002,348
2019-03-062,5412,6182,4182,46950,2002,469
2019-03-052,4502,5892,4502,52855,1002,528
2019-03-042,4492,5502,3872,49563,1002,495
2019-03-012,3642,4832,3632,40438,4002,404
2019-02-282,4332,5002,3642,38751,7002,387
2019-02-272,5112,5502,3502,40899,9002,408
2019-02-262,3802,5302,3422,49478,4002,494
2019-02-252,4012,4952,3322,41388,0002,413
2019-02-222,0622,4282,0622,428128,9002,428
2019-02-212,1772,1772,0572,05727,7002,057
2019-02-202,1452,1862,0552,10070,5002,100
2019-02-191,9282,0981,8902,09561,4002,095
2019-02-181,9801,9891,8631,88821,4001,888
2019-02-151,9891,9891,8801,89913,5001,899
2019-02-142,0052,0151,9571,9648,8001,964
2019-02-132,0372,0581,9542,02530,7002,025
2019-02-121,8762,0281,8132,01130,5002,011
2019-02-081,9401,9401,8361,83615,2001,836
2019-02-071,9602,0271,9201,98017,3001,980
2019-02-061,9691,9691,9141,94413,9001,944
2019-02-052,0402,0701,9301,97029,8001,970
2019-02-042,0002,0961,9552,03065,5002,030
2019-02-011,8871,9801,8521,95072,8001,950
2019-01-311,7441,8291,7301,81539,8001,815
2019-01-301,7231,7401,6611,7045,0001,704
2019-01-291,7401,7401,7001,7234,3001,723
2019-01-281,7491,7891,7301,73511,1001,735
2019-01-251,7301,7541,7251,7467,3001,746
2019-01-241,6881,7281,6821,7049,6001,704
2019-01-231,7401,7491,7071,7133,8001,713
2019-01-221,7381,7531,7081,7433,0001,743
2019-01-211,7791,7791,7231,7288,0001,728
2019-01-181,7821,7931,7511,7764,7001,776
2019-01-171,8111,8501,7701,78216,3001,782
2019-01-161,7421,8791,7401,79541,2001,795
2019-01-151,6691,7401,6681,7096,3001,709
2019-01-111,6701,7021,6541,6568,4001,656
2019-01-101,6781,6781,6021,6526,6001,652
2019-01-091,7301,7551,6851,68510,8001,685
2019-01-081,7761,8181,7171,75314,4001,753
2019-01-071,7841,8091,7301,73627,9001,736
2019-01-041,4721,6981,4721,64033,8001,640

分割・併合履歴 ： [2013-06-26]1株→100株