3842 (株)ネクストジェンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	773	816	773	793	20,800	793
2021-12-29	759	774	742	766	10,700	766
2021-12-28	772	780	743	744	22,500	744
2021-12-27	780	842	760	771	58,000	771
2021-12-24	756	766	736	750	14,300	750
2021-12-23	762	773	761	761	7,000	761
2021-12-22	752	769	750	761	16,400	761
2021-12-21	773	773	748	764	17,500	764
2021-12-20	792	792	770	771	9,600	771
2021-12-17	803	813	787	792	6,900	792
2021-12-16	830	830	801	803	6,200	803
2021-12-15	789	842	789	827	7,600	827
2021-12-14	783	799	781	789	7,100	789
2021-12-13	805	806	790	791	5,300	791
2021-12-10	812	825	801	801	3,500	801
2021-12-09	819	838	811	818	7,900	818
2021-12-08	830	835	815	819	8,600	819
2021-12-07	801	825	800	824	10,300	824
2021-12-06	795	815	795	801	4,200	801
2021-12-03	795	820	795	810	11,200	810
2021-12-02	876	876	781	795	46,400	795
2021-12-01	890	890	855	876	7,700	876
2021-11-30	910	920	891	891	3,500	891
2021-11-29	942	946	898	904	14,100	904
2021-11-26	945	954	942	945	6,800	945
2021-11-25	956	961	945	946	6,400	946
2021-11-24	985	990	945	958	13,900	958
2021-11-22	1,010	1,023	969	985	26,800	985
2021-11-19	996	1,147	990	1,050	96,700	1,050
2021-11-18	940	1,007	940	997	19,500	997
2021-11-17	940	942	934	935	2,400	935
2021-11-16	958	958	932	939	6,600	939
2021-11-15	932	947	932	940	4,400	940
2021-11-12	928	960	928	932	5,100	932
2021-11-11	960	960	921	927	21,700	927
2021-11-10	960	1,059	944	960	51,200	960
2021-11-09	967	978	960	961	5,300	961
2021-11-08	986	1,000	965	968	10,200	968
2021-11-05	999	1,010	992	1,008	6,700	1,008
2021-11-04	992	1,001	986	994	9,600	994
2021-11-02	971	994	971	981	3,000	981
2021-11-01	971	979	970	971	1,200	971
2021-10-29	967	980	966	967	1,900	967
2021-10-28	974	989	970	971	3,900	971
2021-10-27	979	979	968	974	4,800	974
2021-10-26	987	988	979	979	4,100	979
2021-10-25	986	987	971	987	3,300	987
2021-10-22	970	987	970	986	3,300	986
2021-10-21	973	990	970	970	6,900	970
2021-10-20	983	986	971	975	6,600	975
2021-10-19	983	1,010	971	983	10,000	983
2021-10-18	1,037	1,037	977	985	26,500	985
2021-10-15	1,010	1,010	977	977	22,500	977
2021-10-14	1,005	1,025	999	1,000	8,400	1,000
2021-10-13	1,052	1,059	1,003	1,007	10,200	1,007
2021-10-12	1,056	1,065	1,048	1,055	4,000	1,055
2021-10-11	1,045	1,065	1,043	1,055	6,000	1,055
2021-10-08	1,059	1,067	1,053	1,053	1,900	1,053
2021-10-07	1,049	1,070	1,049	1,060	1,300	1,060
2021-10-06	1,056	1,086	1,040	1,058	5,000	1,058
2021-10-05	1,072	1,079	1,042	1,052	8,800	1,052
2021-10-04	1,107	1,107	1,073	1,080	5,400	1,080
2021-10-01	1,096	1,108	1,088	1,093	4,600	1,093
2021-09-30	1,140	1,140	1,086	1,096	12,600	1,096
2021-09-29	1,103	1,208	1,084	1,146	27,300	1,146
2021-09-28	1,108	1,120	1,090	1,103	2,500	1,103
2021-09-27	1,097	1,112	1,091	1,111	5,100	1,111
2021-09-24	1,090	1,101	1,086	1,092	2,700	1,092
2021-09-22	1,091	1,125	1,070	1,088	8,200	1,088
2021-09-21	1,103	1,107	1,090	1,091	5,700	1,091
2021-09-17	1,110	1,123	1,110	1,115	3,000	1,115
2021-09-16	1,148	1,148	1,113	1,115	8,900	1,115
2021-09-15	1,150	1,177	1,147	1,147	9,200	1,147
2021-09-14	1,155	1,188	1,133	1,150	7,400	1,150
2021-09-13	1,169	1,169	1,146	1,168	5,100	1,168
2021-09-10	1,140	1,168	1,140	1,150	4,000	1,150
2021-09-09	1,151	1,165	1,135	1,137	3,300	1,137
2021-09-08	1,117	1,190	1,117	1,162	9,400	1,162
2021-09-07	1,133	1,138	1,116	1,117	2,700	1,117
2021-09-06	1,130	1,139	1,120	1,120	4,800	1,120
2021-09-03	1,106	1,130	1,106	1,130	1,900	1,130
2021-09-02	1,129	1,129	1,105	1,106	1,700	1,106
2021-09-01	1,134	1,134	1,096	1,120	6,000	1,120
2021-08-31	1,118	1,132	1,118	1,132	2,400	1,132
2021-08-30	1,148	1,148	1,117	1,117	5,500	1,117
2021-08-27	1,115	1,140	1,111	1,140	2,500	1,140
2021-08-26	1,114	1,125	1,085	1,114	3,600	1,114
2021-08-25	1,095	1,114	1,093	1,102	3,400	1,102
2021-08-24	1,081	1,104	1,081	1,094	3,400	1,094
2021-08-23	1,090	1,091	1,070	1,079	5,000	1,079
2021-08-20	1,130	1,139	1,084	1,088	6,500	1,088
2021-08-19	1,118	1,139	1,118	1,130	3,100	1,130
2021-08-18	1,135	1,139	1,117	1,129	2,200	1,129
2021-08-17	1,151	1,151	1,135	1,135	5,700	1,135
2021-08-16	1,161	1,161	1,151	1,153	1,900	1,153
2021-08-13	1,163	1,167	1,150	1,165	3,600	1,165
2021-08-12	1,165	1,166	1,159	1,163	3,200	1,163
2021-08-11	1,197	1,197	1,159	1,175	2,000	1,175
2021-08-10	1,150	1,180	1,150	1,179	4,300	1,179
2021-08-06	1,162	1,218	1,162	1,180	2,800	1,180
2021-08-05	1,195	1,207	1,172	1,172	4,400	1,172
2021-08-04	1,180	1,218	1,168	1,208	3,900	1,208
2021-08-03	1,176	1,229	1,168	1,179	8,500	1,179
2021-08-02	1,187	1,187	1,165	1,169	7,300	1,169
2021-07-30	1,210	1,210	1,191	1,191	1,300	1,191
2021-07-29	1,193	1,228	1,193	1,214	4,600	1,214
2021-07-28	1,211	1,215	1,195	1,198	8,100	1,198
2021-07-27	1,225	1,241	1,220	1,220	2,300	1,220
2021-07-26	1,223	1,230	1,223	1,223	4,200	1,223
2021-07-21	1,210	1,244	1,210	1,224	8,700	1,224
2021-07-20	1,236	1,236	1,195	1,210	9,500	1,210
2021-07-19	1,235	1,242	1,230	1,233	5,000	1,233
2021-07-16	1,235	1,265	1,206	1,243	14,000	1,243
2021-07-15	1,253	1,273	1,243	1,254	4,600	1,254
2021-07-14	1,284	1,284	1,253	1,253	6,800	1,253
2021-07-13	1,288	1,290	1,259	1,262	10,700	1,262
2021-07-12	1,277	1,291	1,265	1,271	10,900	1,271
2021-07-09	1,255	1,266	1,241	1,258	8,600	1,258
2021-07-08	1,339	1,339	1,279	1,279	13,400	1,279
2021-07-07	1,310	1,335	1,310	1,312	7,000	1,312
2021-07-06	1,323	1,330	1,310	1,326	2,700	1,326
2021-07-05	1,329	1,364	1,295	1,330	19,500	1,330
2021-07-02	1,329	1,365	1,298	1,300	16,100	1,300
2021-07-01	1,361	1,385	1,329	1,329	8,300	1,329
2021-06-30	1,334	1,350	1,301	1,350	15,800	1,350
2021-06-29	1,382	1,389	1,334	1,337	17,500	1,337
2021-06-28	1,351	1,410	1,331	1,382	22,500	1,382
2021-06-25	1,390	1,412	1,325	1,350	62,200	1,350
2021-06-24	1,451	1,467	1,355	1,412	182,900	1,412
2021-06-23	1,221	1,521	1,202	1,470	564,800	1,470
2021-06-22	1,204	1,227	1,204	1,221	2,200	1,221
2021-06-21	1,208	1,221	1,178	1,201	10,200	1,201
2021-06-18	1,257	1,265	1,230	1,238	10,200	1,238
2021-06-17	1,272	1,272	1,256	1,257	7,700	1,257
2021-06-16	1,282	1,282	1,270	1,278	1,900	1,278
2021-06-15	1,289	1,293	1,260	1,269	10,100	1,269
2021-06-14	1,300	1,312	1,293	1,293	4,600	1,293
2021-06-11	1,296	1,312	1,296	1,309	1,600	1,309
2021-06-10	1,328	1,328	1,290	1,295	5,900	1,295
2021-06-09	1,296	1,310	1,287	1,310	5,700	1,310
2021-06-08	1,263	1,310	1,262	1,269	6,100	1,269
2021-06-07	1,268	1,285	1,268	1,275	4,200	1,275
2021-06-04	1,314	1,314	1,268	1,268	5,600	1,268
2021-06-03	1,274	1,294	1,274	1,293	4,300	1,293
2021-06-02	1,274	1,289	1,269	1,278	4,300	1,278
2021-06-01	1,280	1,321	1,270	1,274	7,900	1,274
2021-05-31	1,256	1,280	1,256	1,280	3,100	1,280
2021-05-28	1,250	1,259	1,240	1,256	4,200	1,256
2021-05-27	1,260	1,261	1,251	1,251	1,600	1,251
2021-05-26	1,282	1,282	1,255	1,260	2,900	1,260
2021-05-25	1,265	1,281	1,260	1,271	5,800	1,271
2021-05-24	1,262	1,279	1,251	1,265	8,400	1,265
2021-05-21	1,216	1,256	1,216	1,256	7,800	1,256
2021-05-20	1,210	1,221	1,188	1,195	5,800	1,195
2021-05-19	1,200	1,205	1,188	1,202	4,500	1,202
2021-05-18	1,221	1,221	1,200	1,206	5,700	1,206
2021-05-17	1,280	1,280	1,200	1,212	16,000	1,212
2021-05-14	1,268	1,272	1,256	1,259	3,900	1,259
2021-05-13	1,261	1,271	1,252	1,268	7,300	1,268
2021-05-12	1,288	1,377	1,265	1,281	42,200	1,281
2021-05-11	1,273	1,285	1,253	1,261	5,100	1,261
2021-05-10	1,275	1,286	1,272	1,281	3,100	1,281
2021-05-07	1,259	1,300	1,259	1,282	4,000	1,282
2021-05-06	1,256	1,272	1,256	1,261	1,800	1,261
2021-04-30	1,272	1,275	1,250	1,255	6,800	1,255
2021-04-28	1,277	1,283	1,271	1,272	4,100	1,272
2021-04-27	1,286	1,299	1,277	1,280	3,900	1,280
2021-04-26	1,273	1,299	1,270	1,299	5,000	1,299
2021-04-23	1,257	1,287	1,257	1,274	20,200	1,274
2021-04-22	1,282	1,290	1,276	1,290	16,400	1,290
2021-04-21	1,322	1,322	1,280	1,281	17,100	1,281
2021-04-20	1,343	1,345	1,321	1,327	3,800	1,327
2021-04-19	1,355	1,362	1,343	1,343	6,700	1,343
2021-04-16	1,357	1,357	1,348	1,355	3,800	1,355
2021-04-15	1,380	1,380	1,352	1,361	4,700	1,361
2021-04-14	1,385	1,385	1,360	1,369	2,100	1,369
2021-04-13	1,356	1,387	1,345	1,385	13,300	1,385
2021-04-12	1,324	1,347	1,323	1,343	6,200	1,343
2021-04-09	1,334	1,338	1,318	1,330	6,000	1,330
2021-04-08	1,335	1,335	1,318	1,318	8,300	1,318
2021-04-07	1,317	1,365	1,317	1,334	13,700	1,334
2021-04-06	1,399	1,399	1,300	1,300	23,300	1,300
2021-04-05	1,412	1,412	1,381	1,399	8,400	1,399
2021-04-02	1,423	1,423	1,410	1,410	1,900	1,410
2021-04-01	1,411	1,423	1,393	1,415	16,600	1,415
2021-03-31	1,418	1,428	1,412	1,428	6,700	1,428
2021-03-30	1,434	1,434	1,415	1,418	2,500	1,418
2021-03-29	1,440	1,440	1,419	1,420	6,300	1,420
2021-03-26	1,431	1,444	1,430	1,432	2,700	1,432
2021-03-25	1,429	1,447	1,429	1,430	3,000	1,430
2021-03-24	1,430	1,440	1,427	1,427	3,700	1,427
2021-03-23	1,466	1,466	1,429	1,429	5,500	1,429
2021-03-22	1,455	1,470	1,450	1,466	3,300	1,466
2021-03-19	1,456	1,456	1,449	1,453	5,000	1,453
2021-03-18	1,475	1,484	1,460	1,460	9,800	1,460
2021-03-17	1,470	1,470	1,458	1,465	5,300	1,465
2021-03-16	1,458	1,470	1,448	1,470	4,500	1,470
2021-03-15	1,445	1,455	1,442	1,451	4,000	1,451
2021-03-12	1,455	1,460	1,448	1,453	2,700	1,453
2021-03-11	1,445	1,461	1,443	1,449	3,700	1,449
2021-03-10	1,470	1,470	1,432	1,439	5,000	1,439
2021-03-09	1,461	1,461	1,426	1,441	6,400	1,441
2021-03-08	1,483	1,483	1,435	1,439	6,800	1,439
2021-03-05	1,434	1,434	1,405	1,434	13,400	1,434
2021-03-04	1,468	1,478	1,434	1,441	12,800	1,441
2021-03-03	1,498	1,498	1,473	1,480	4,900	1,480
2021-03-02	1,500	1,518	1,483	1,489	8,500	1,489
2021-03-01	1,502	1,502	1,485	1,489	3,100	1,489
2021-02-26	1,485	1,502	1,482	1,502	5,300	1,502
2021-02-25	1,531	1,539	1,500	1,507	4,200	1,507
2021-02-24	1,518	1,545	1,485	1,485	9,800	1,485
2021-02-22	1,483	1,538	1,470	1,537	13,300	1,537
2021-02-19	1,474	1,484	1,463	1,473	9,600	1,473
2021-02-18	1,499	1,499	1,470	1,490	11,600	1,490
2021-02-17	1,484	1,502	1,475	1,488	5,900	1,488
2021-02-16	1,518	1,519	1,482	1,484	9,100	1,484
2021-02-15	1,493	1,519	1,483	1,505	8,200	1,505
2021-02-12	1,530	1,530	1,480	1,500	14,200	1,500
2021-02-10	1,493	1,554	1,492	1,533	27,900	1,533
2021-02-09	1,495	1,505	1,480	1,482	8,900	1,482
2021-02-08	1,491	1,515	1,490	1,495	14,800	1,495
2021-02-05	1,509	1,539	1,507	1,520	11,200	1,520
2021-02-04	1,510	1,526	1,510	1,517	4,800	1,517
2021-02-03	1,488	1,530	1,488	1,513	8,400	1,513
2021-02-02	1,488	1,488	1,469	1,485	1,600	1,485
2021-02-01	1,478	1,486	1,458	1,476	5,600	1,476
2021-01-29	1,484	1,494	1,470	1,470	5,800	1,470
2021-01-28	1,476	1,485	1,476	1,479	6,500	1,479
2021-01-27	1,490	1,507	1,490	1,500	4,200	1,500
2021-01-26	1,512	1,515	1,495	1,498	12,600	1,498
2021-01-25	1,525	1,525	1,506	1,520	8,400	1,520
2021-01-22	1,538	1,545	1,529	1,530	12,400	1,530
2021-01-21	1,535	1,558	1,535	1,538	6,400	1,538
2021-01-20	1,545	1,559	1,525	1,531	5,800	1,531
2021-01-19	1,536	1,570	1,527	1,545	19,800	1,545
2021-01-18	1,514	1,561	1,511	1,536	15,000	1,536
2021-01-15	1,534	1,534	1,502	1,514	9,200	1,514
2021-01-14	1,520	1,540	1,503	1,505	13,600	1,505
2021-01-13	1,515	1,546	1,515	1,544	11,100	1,544
2021-01-12	1,510	1,554	1,488	1,530	26,500	1,530
2021-01-08	1,510	1,529	1,510	1,511	5,900	1,511
2021-01-07	1,493	1,536	1,492	1,511	14,200	1,511
2021-01-06	1,515	1,518	1,494	1,500	7,000	1,500
2021-01-05	1,542	1,542	1,499	1,515	8,200	1,515
2021-01-04	1,530	1,541	1,500	1,536	9,100	1,536

分割・併合履歴： [2013-06-26]1株→100株

3842 (株)ネクストジェン の時系列データ [2021年度]

3842 (株)ネクストジェンの時系列データ [2021年度]