1. HOME >
  2. 株価時系列 >
  3. 3842 >
  4. 2020年

3842 (株)ネクストジェン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4701,5241,4671,5248,9001,524
2020-12-291,4501,5121,4501,4707,4001,470
2020-12-281,4651,4791,4461,44615,1001,446
2020-12-251,5051,5251,5031,5055,9001,505
2020-12-241,5451,5451,4991,51414,9001,514
2020-12-231,4861,5141,4861,5057,8001,505
2020-12-221,5331,5531,4801,48626,2001,486
2020-12-211,5491,5951,5211,56074,9001,560
2020-12-181,4051,4561,4051,44711,3001,447
2020-12-171,4071,4171,4011,4127,9001,412
2020-12-161,4381,4491,4051,4087,9001,408
2020-12-151,4561,4661,4381,4384,9001,438
2020-12-141,4231,4551,4211,45312,0001,453
2020-12-111,4061,4171,4051,4098,0001,409
2020-12-101,4351,4531,4321,4364,6001,436
2020-12-091,4841,4841,4371,4459,6001,445
2020-12-081,4571,4571,4341,4545,8001,454
2020-12-071,5031,5051,4501,45719,0001,457
2020-12-041,5201,5301,5021,5039,6001,503
2020-12-031,5441,5441,5121,5254,4001,525
2020-12-021,5571,5571,5301,5304,7001,530
2020-12-011,5411,5551,5321,5388,1001,538
2020-11-301,5411,5801,5361,54918,0001,549
2020-11-271,5591,5611,5391,5415,5001,541
2020-11-261,5531,5551,5391,5544,8001,554
2020-11-251,5471,5701,5361,5447,4001,544
2020-11-241,5301,5471,5251,5435,5001,543
2020-11-201,5221,5321,5051,5303,5001,530
2020-11-191,5101,5301,4531,52717,6001,527
2020-11-181,5311,5541,5251,53510,4001,535
2020-11-171,5681,6391,5301,53031,9001,530
2020-11-161,5611,6011,5601,5826,8001,582
2020-11-131,5661,5851,5551,5568,2001,556
2020-11-121,5741,5901,5691,5698,2001,569
2020-11-111,5741,5941,5541,58616,3001,586
2020-11-101,6101,6101,5751,58512,7001,585
2020-11-091,6381,6391,5891,60226,7001,602
2020-11-061,6411,6411,6131,62510,5001,625
2020-11-051,5921,6211,5921,6135,4001,613
2020-11-041,5821,6091,5551,59318,5001,593
2020-11-021,5501,5951,5501,57213,0001,572
2020-10-301,6201,6301,5551,56724,0001,567
2020-10-291,6151,6641,6151,6406,5001,640
2020-10-281,6881,7131,6401,6549,7001,654
2020-10-271,6351,7121,6061,68812,9001,688
2020-10-261,6421,6941,6401,6408,8001,640
2020-10-231,6811,6811,5811,64024,4001,640
2020-10-221,6931,6991,6351,65623,0001,656
2020-10-211,7511,7581,6911,69325,3001,693
2020-10-201,7981,8051,7601,7608,2001,760
2020-10-191,7671,8131,7451,79016,0001,790
2020-10-161,8781,8781,7381,77557,9001,775
2020-10-151,9251,9381,8461,898103,2001,898
2020-10-141,8501,9341,8201,91433,1001,914
2020-10-131,9061,9061,8131,86322,0001,863
2020-10-121,8371,8901,7981,88964,9001,889
2020-10-091,7171,8191,6991,79737,1001,797
2020-10-081,7001,7251,6971,70015,9001,700
2020-10-071,7051,7291,6851,7239,8001,723
2020-10-061,6841,7001,6651,6887,5001,688
2020-10-051,6391,6841,6391,6817,0001,681
2020-10-021,7091,7181,6131,63931,0001,639
2020-09-301,7301,7461,6701,67215,3001,672
2020-09-291,6741,7271,6741,70621,9001,706
2020-09-281,6981,6981,6481,65513,3001,655
2020-09-251,6731,6751,6271,6758,0001,675
2020-09-241,6381,6931,6321,63916,2001,639
2020-09-231,6181,6481,6181,6327,0001,632
2020-09-181,6301,6451,6161,6215,9001,621
2020-09-171,6301,6481,6201,6243,2001,624
2020-09-161,6221,6351,6201,6203,4001,620
2020-09-151,6221,6461,6151,6206,4001,620
2020-09-141,6541,6541,6201,6226,1001,622
2020-09-111,6321,6401,6141,6294,5001,629
2020-09-101,6651,6651,6091,6153,5001,615
2020-09-091,6461,6461,6121,6253,3001,625
2020-09-081,6701,6701,6241,6464,2001,646
2020-09-071,6091,6361,6091,6305,5001,630
2020-09-041,6041,6361,6031,6369,5001,636
2020-09-031,6521,6581,6361,6444,1001,644
2020-09-021,6891,6891,6331,6345,9001,634
2020-09-011,6591,6591,6361,6501,8001,650
2020-08-311,6141,6631,6141,6585,5001,658
2020-08-281,6991,7001,6001,60021,2001,600
2020-08-271,7391,7391,6661,6825,0001,682
2020-08-261,7191,7301,7031,7093,6001,709
2020-08-251,7711,7731,6961,71112,6001,711
2020-08-241,7271,7511,7251,7517,8001,751
2020-08-211,7031,7401,6901,7258,6001,725
2020-08-201,7111,7361,6871,70317,6001,703
2020-08-191,6831,7291,6801,72111,4001,721
2020-08-181,6481,6841,6131,68314,2001,683
2020-08-171,6111,6601,6111,64411,3001,644
2020-08-141,6201,6351,5841,6109,1001,610
2020-08-131,6081,6451,5871,6209,7001,620
2020-08-121,6171,6221,5881,60610,3001,606
2020-08-111,5621,6421,5621,62032,2001,620
2020-08-071,7711,7721,7321,76214,2001,762
2020-08-061,7251,7681,7251,7467,1001,746
2020-08-051,7601,7601,7171,7377,3001,737
2020-08-041,7031,7361,7031,7339,3001,733
2020-08-031,6521,7241,6521,69612,5001,696
2020-07-311,6681,6681,6051,63615,4001,636
2020-07-301,6961,7171,6601,6669,4001,666
2020-07-291,7131,7311,6761,69610,7001,696
2020-07-281,7721,7721,7221,7229,5001,722
2020-07-271,7761,8021,7531,75313,8001,753
2020-07-221,7701,7901,7621,77517,3001,775
2020-07-211,6531,7991,6491,79963,5001,799
2020-07-201,6351,6481,6101,6305,4001,630
2020-07-171,6821,6821,6321,63813,3001,638
2020-07-161,6721,7091,6701,6887,3001,688
2020-07-151,6301,7001,6301,67210,6001,672
2020-07-141,6121,6271,6001,62611,0001,626
2020-07-131,6101,6311,6011,6193,7001,619
2020-07-101,6471,6641,6061,61011,7001,610
2020-07-091,6871,6871,6431,6475,1001,647
2020-07-081,6911,7161,6701,6923,9001,692
2020-07-071,7071,7251,6661,7065,4001,706
2020-07-061,6601,7201,6601,7079,1001,707
2020-07-031,6111,6831,6111,6688,9001,668
2020-07-021,6951,6951,6101,61017,7001,610
2020-07-011,6951,7401,6831,68314,2001,683
2020-06-301,7111,7551,6761,70015,7001,700
2020-06-291,7291,7541,7011,70612,6001,706
2020-06-261,8501,8501,7501,75225,3001,752
2020-06-251,7891,8201,7601,79215,0001,792
2020-06-241,8171,8501,7871,82014,3001,820
2020-06-231,8751,8931,8011,82430,3001,824
2020-06-221,8921,9261,8421,87555,8001,875
2020-06-191,7892,0901,7361,891241,0001,891
2020-06-181,7491,8281,7361,77637,8001,776
2020-06-171,6621,7671,6511,71441,8001,714
2020-06-161,6121,6551,5911,64516,0001,645
2020-06-151,6811,6811,5451,55626,6001,556
2020-06-121,5851,6551,5821,64639,1001,646
2020-06-111,7601,7601,6701,68821,4001,688
2020-06-101,7431,7881,7411,76110,1001,761
2020-06-091,8101,8101,7241,75512,5001,755
2020-06-081,7701,8001,7361,80014,3001,800
2020-06-051,7181,7691,6851,75318,3001,753
2020-06-041,8251,8251,7071,71831,0001,718
2020-06-031,8871,8971,7491,78549,0001,785
2020-06-021,7931,8581,7871,84829,7001,848
2020-06-011,7741,8091,7681,79330,9001,793
2020-05-291,7171,8351,7111,79875,1001,798
2020-05-281,7601,7981,6801,71630,9001,716
2020-05-271,7201,7791,7021,75221,7001,752
2020-05-261,7781,7911,7141,72631,0001,726
2020-05-251,6891,7551,6701,75254,3001,752
2020-05-221,7601,7601,6661,67058,3001,670
2020-05-211,8141,8181,6411,771198,4001,771
2020-05-201,8661,9001,8201,89428,0001,894
2020-05-191,9091,9091,8361,84018,0001,840
2020-05-181,8421,8941,8101,87014,1001,870
2020-05-151,8801,8801,7711,85920,8001,859
2020-05-141,8961,9071,8241,82521,7001,825
2020-05-131,8661,9271,8451,91626,6001,916
2020-05-121,9881,9881,8741,88540,2001,885
2020-05-111,8481,9821,8081,92567,9001,925
2020-05-081,7571,8231,7051,76859,6001,768
2020-05-071,6001,7321,5551,71751,6001,717
2020-05-011,5601,5601,4781,53821,3001,538
2020-04-301,5501,5961,5201,57315,5001,573
2020-04-281,5011,5391,4701,53924,3001,539
2020-04-271,5051,5291,4761,50316,5001,503
2020-04-241,4371,4741,3971,47415,1001,474
2020-04-231,4701,4701,3871,4086,4001,408
2020-04-221,3801,4281,3531,38015,6001,380
2020-04-211,4901,5191,3861,40027,3001,400
2020-04-201,5001,5301,4661,50015,6001,500
2020-04-171,5081,5361,4561,47419,0001,474
2020-04-161,4511,4901,4201,4789,4001,478
2020-04-151,4601,5081,4281,48021,1001,480
2020-04-141,3601,4631,3571,45422,9001,454
2020-04-131,3641,3891,3501,35512,0001,355
2020-04-101,4431,4431,3511,38015,0001,380
2020-04-091,3901,4491,3611,41327,3001,413
2020-04-081,3111,3751,2611,36214,3001,362
2020-04-071,3601,3781,2661,33820,1001,338
2020-04-061,2101,3171,2001,31318,1001,313
2020-04-031,2971,3191,2001,20320,5001,203
2020-04-021,3301,3551,2481,26726,3001,267
2020-04-011,3651,4201,3301,36044,0001,360
2020-03-311,4991,5711,4561,48535,5001,485
2020-03-301,3311,5101,3301,43948,4001,439
2020-03-271,3791,3791,3001,31516,6001,315
2020-03-261,4091,4091,2951,30022,0001,300
2020-03-251,3841,4251,3371,42432,3001,424
2020-03-241,2701,3291,2541,29432,5001,294
2020-03-231,2131,2331,1541,21426,4001,214
2020-03-191,2881,3091,1851,21135,8001,211
2020-03-181,3351,3351,2151,27440,9001,274
2020-03-171,1861,2981,1381,26366,4001,263
2020-03-161,2741,3451,2011,21643,1001,216
2020-03-131,2051,3121,1551,20588,3001,205
2020-03-121,4001,4931,3441,35690,7001,356
2020-03-111,5511,5851,4471,44853,3001,448
2020-03-101,4331,5931,3801,55945,8001,559
2020-03-091,6001,6331,4901,50376,8001,503
2020-03-061,7731,7751,6791,68947,2001,689
2020-03-051,8431,8431,7731,79239,9001,792
2020-03-041,6881,8111,6801,77635,9001,776
2020-03-031,7981,8141,6951,70948,9001,709
2020-03-021,6471,8001,6241,75347,5001,753
2020-02-281,7571,7981,5771,607151,7001,607
2020-02-271,9721,9851,8331,83765,2001,837
2020-02-262,0502,0601,9181,97959,8001,979
2020-02-251,9822,0721,9502,05362,0002,053
2020-02-212,1302,1932,1222,16242,5002,162
2020-02-202,1412,2032,0562,18076,0002,180
2020-02-192,0372,1602,0202,12759,2002,127
2020-02-182,2562,2571,9842,001131,9002,001
2020-02-172,0032,2201,9812,194109,6002,194
2020-02-142,1202,1202,0202,03837,9002,038
2020-02-132,0702,1482,0432,12439,0002,124
2020-02-121,9952,2111,9872,070108,0002,070
2020-02-101,9502,0601,9032,01843,7002,018
2020-02-072,0102,0351,9531,98639,3001,986
2020-02-062,0602,0602,0122,04220,8002,042
2020-02-052,0482,0561,9652,02136,1002,021
2020-02-042,0002,0601,9822,03140,1002,031
2020-02-031,9112,0261,9112,00656,6002,006
2020-01-312,0402,0952,0212,04133,4002,041
2020-01-302,0632,0701,9412,05998,2002,059
2020-01-292,1952,2002,0482,06288,5002,062
2020-01-282,1462,2192,0952,19569,2002,195
2020-01-272,1552,1852,1002,135178,3002,135
2020-01-242,5252,5742,2542,285343,5002,285
2020-01-232,6702,6872,6072,607139,4002,607
2020-01-222,6462,6692,5842,66965,5002,669
2020-01-212,5302,6232,5222,62392,2002,623
2020-01-202,5202,5282,4162,51372,0002,513
2020-01-172,6082,6602,4552,498135,6002,498
2020-01-162,4972,6182,4872,57784,5002,577
2020-01-152,4572,5392,4492,50981,1002,509
2020-01-142,4422,5032,4142,43882,9002,438
2020-01-102,4832,4832,3932,421143,2002,421
2020-01-092,5252,5602,4432,507142,7002,507
2020-01-082,6602,6842,4192,452284,2002,452
2020-01-072,6082,6852,5802,680114,0002,680
2020-01-062,6882,6882,5542,602189,9002,602

分割・併合履歴 ： [2013-06-26]1株→100株