3842 (株)ネクストジェン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 658 | 688 | 655 | 688 | 16,200 | 688 |
| 2022-12-29 | 656 | 674 | 656 | 658 | 16,200 | 658 |
| 2022-12-28 | 660 | 681 | 659 | 659 | 17,800 | 659 |
| 2022-12-27 | 654 | 671 | 648 | 662 | 34,100 | 662 |
| 2022-12-26 | 754 | 754 | 657 | 663 | 279,600 | 663 |
| 2022-12-23 | 650 | 654 | 640 | 654 | 2,200 | 654 |
| 2022-12-22 | 644 | 655 | 640 | 652 | 2,500 | 652 |
| 2022-12-21 | 653 | 656 | 628 | 644 | 11,400 | 644 |
| 2022-12-20 | 679 | 679 | 646 | 655 | 7,400 | 655 |
| 2022-12-19 | 681 | 685 | 674 | 680 | 2,500 | 680 |
| 2022-12-16 | 685 | 685 | 674 | 674 | 2,600 | 674 |
| 2022-12-15 | 689 | 691 | 681 | 690 | 9,000 | 690 |
| 2022-12-14 | 687 | 710 | 687 | 690 | 4,500 | 690 |
| 2022-12-13 | 695 | 695 | 686 | 689 | 2,100 | 689 |
| 2022-12-12 | 694 | 697 | 690 | 695 | 3,700 | 695 |
| 2022-12-09 | 716 | 716 | 696 | 704 | 5,400 | 704 |
| 2022-12-08 | 697 | 704 | 697 | 701 | 600 | 701 |
| 2022-12-07 | 702 | 707 | 695 | 702 | 2,900 | 702 |
| 2022-12-06 | 696 | 710 | 695 | 702 | 3,400 | 702 |
| 2022-12-05 | 703 | 708 | 702 | 706 | 1,200 | 706 |
| 2022-12-02 | 711 | 712 | 706 | 706 | 3,500 | 706 |
| 2022-12-01 | 715 | 715 | 708 | 712 | 1,200 | 712 |
| 2022-11-30 | 715 | 715 | 710 | 711 | 3,200 | 711 |
| 2022-11-29 | 707 | 715 | 707 | 715 | 7,600 | 715 |
| 2022-11-28 | 712 | 719 | 707 | 719 | 7,600 | 719 |
| 2022-11-25 | 719 | 721 | 712 | 712 | 2,700 | 712 |
| 2022-11-24 | 715 | 726 | 710 | 726 | 15,800 | 726 |
| 2022-11-22 | 710 | 715 | 710 | 715 | 3,500 | 715 |
| 2022-11-21 | 711 | 713 | 700 | 710 | 5,700 | 710 |
| 2022-11-18 | 712 | 712 | 702 | 711 | 1,400 | 711 |
| 2022-11-17 | 705 | 712 | 690 | 712 | 10,000 | 712 |
| 2022-11-16 | 694 | 706 | 694 | 706 | 1,100 | 706 |
| 2022-11-15 | 707 | 707 | 693 | 693 | 2,300 | 693 |
| 2022-11-14 | 710 | 717 | 710 | 715 | 5,500 | 715 |
| 2022-11-11 | 726 | 726 | 704 | 710 | 3,500 | 710 |
| 2022-11-10 | 711 | 711 | 708 | 708 | 1,100 | 708 |
| 2022-11-09 | 712 | 718 | 712 | 716 | 3,300 | 716 |
| 2022-11-08 | 722 | 722 | 715 | 715 | 700 | 715 |
| 2022-11-07 | 714 | 728 | 714 | 718 | 1,100 | 718 |
| 2022-11-04 | 711 | 739 | 711 | 739 | 2,900 | 739 |
| 2022-11-02 | 727 | 727 | 724 | 725 | 1,300 | 725 |
| 2022-11-01 | 718 | 727 | 718 | 722 | 2,100 | 722 |
| 2022-10-31 | 716 | 720 | 710 | 720 | 2,100 | 720 |
| 2022-10-28 | 739 | 739 | 723 | 723 | 2,000 | 723 |
| 2022-10-27 | 723 | 744 | 721 | 732 | 3,300 | 732 |
| 2022-10-26 | 720 | 724 | 714 | 723 | 3,100 | 723 |
| 2022-10-25 | 700 | 721 | 700 | 721 | 2,700 | 721 |
| 2022-10-24 | 704 | 704 | 698 | 698 | 1,400 | 698 |
| 2022-10-21 | 708 | 709 | 708 | 708 | 900 | 708 |
| 2022-10-20 | 714 | 716 | 712 | 712 | 1,100 | 712 |
| 2022-10-19 | 709 | 717 | 709 | 714 | 1,900 | 714 |
| 2022-10-18 | 712 | 721 | 710 | 714 | 2,300 | 714 |
| 2022-10-17 | 704 | 712 | 704 | 712 | 700 | 712 |
| 2022-10-14 | 703 | 705 | 699 | 704 | 1,300 | 704 |
| 2022-10-13 | 712 | 712 | 698 | 698 | 1,000 | 698 |
| 2022-10-12 | 698 | 708 | 698 | 701 | 300 | 701 |
| 2022-10-11 | 709 | 709 | 702 | 702 | 500 | 702 |
| 2022-10-07 | 708 | 712 | 708 | 712 | 200 | 712 |
| 2022-10-06 | 718 | 718 | 708 | 714 | 1,100 | 714 |
| 2022-10-05 | 716 | 729 | 706 | 714 | 1,800 | 714 |
| 2022-10-04 | 714 | 730 | 699 | 728 | 2,200 | 728 |
| 2022-10-03 | 704 | 704 | 696 | 696 | 1,600 | 696 |
| 2022-09-30 | 710 | 715 | 691 | 706 | 4,700 | 706 |
| 2022-09-29 | 718 | 720 | 685 | 710 | 6,100 | 710 |
| 2022-09-28 | 707 | 718 | 700 | 718 | 2,400 | 718 |
| 2022-09-27 | 695 | 719 | 695 | 716 | 6,800 | 716 |
| 2022-09-26 | 701 | 706 | 691 | 700 | 1,700 | 700 |
| 2022-09-22 | 688 | 703 | 688 | 691 | 1,900 | 691 |
| 2022-09-21 | 703 | 703 | 696 | 696 | 1,500 | 696 |
| 2022-09-20 | 695 | 707 | 695 | 699 | 3,000 | 699 |
| 2022-09-16 | 695 | 707 | 690 | 697 | 3,600 | 697 |
| 2022-09-15 | 693 | 703 | 686 | 702 | 3,200 | 702 |
| 2022-09-14 | 690 | 690 | 681 | 683 | 5,400 | 683 |
| 2022-09-13 | 693 | 698 | 692 | 697 | 1,300 | 697 |
| 2022-09-12 | 690 | 710 | 690 | 694 | 9,200 | 694 |
| 2022-09-09 | 727 | 727 | 689 | 694 | 6,400 | 694 |
| 2022-09-08 | 698 | 708 | 698 | 700 | 1,400 | 700 |
| 2022-09-07 | 702 | 705 | 698 | 698 | 3,400 | 698 |
| 2022-09-06 | 707 | 717 | 707 | 717 | 700 | 717 |
| 2022-09-05 | 710 | 715 | 707 | 707 | 1,800 | 707 |
| 2022-09-02 | 739 | 739 | 710 | 710 | 1,600 | 710 |
| 2022-09-01 | 706 | 737 | 706 | 733 | 2,600 | 733 |
| 2022-08-31 | 738 | 738 | 716 | 716 | 900 | 716 |
| 2022-08-30 | 709 | 734 | 709 | 733 | 900 | 733 |
| 2022-08-29 | 719 | 737 | 709 | 709 | 3,100 | 709 |
| 2022-08-26 | 735 | 735 | 715 | 719 | 3,300 | 719 |
| 2022-08-25 | 740 | 740 | 733 | 735 | 400 | 735 |
| 2022-08-24 | 732 | 741 | 720 | 735 | 4,900 | 735 |
| 2022-08-23 | 742 | 744 | 721 | 731 | 4,000 | 731 |
| 2022-08-22 | 740 | 750 | 736 | 743 | 4,300 | 743 |
| 2022-08-19 | 720 | 741 | 720 | 733 | 3,000 | 733 |
| 2022-08-18 | 721 | 738 | 720 | 720 | 3,300 | 720 |
| 2022-08-17 | 730 | 739 | 728 | 736 | 2,200 | 736 |
| 2022-08-16 | 718 | 731 | 718 | 730 | 2,700 | 730 |
| 2022-08-15 | 710 | 735 | 710 | 720 | 2,500 | 720 |
| 2022-08-12 | 725 | 725 | 700 | 710 | 2,300 | 710 |
| 2022-08-10 | 705 | 734 | 705 | 725 | 1,900 | 725 |
| 2022-08-09 | 711 | 720 | 697 | 708 | 3,700 | 708 |
| 2022-08-08 | 698 | 719 | 698 | 711 | 9,700 | 711 |
| 2022-08-05 | 740 | 775 | 740 | 743 | 6,900 | 743 |
| 2022-08-04 | 748 | 748 | 738 | 744 | 1,500 | 744 |
| 2022-08-03 | 750 | 758 | 725 | 738 | 7,800 | 738 |
| 2022-08-02 | 751 | 762 | 751 | 754 | 1,000 | 754 |
| 2022-08-01 | 756 | 768 | 750 | 750 | 3,400 | 750 |
| 2022-07-29 | 766 | 767 | 747 | 756 | 7,200 | 756 |
| 2022-07-28 | 766 | 770 | 766 | 770 | 600 | 770 |
| 2022-07-27 | 778 | 779 | 765 | 767 | 2,300 | 767 |
| 2022-07-26 | 795 | 795 | 774 | 790 | 3,600 | 790 |
| 2022-07-25 | 770 | 793 | 770 | 786 | 6,900 | 786 |
| 2022-07-22 | 766 | 786 | 765 | 770 | 5,500 | 770 |
| 2022-07-21 | 740 | 775 | 738 | 765 | 6,700 | 765 |
| 2022-07-20 | 730 | 753 | 730 | 752 | 6,800 | 752 |
| 2022-07-19 | 732 | 732 | 726 | 727 | 1,400 | 727 |
| 2022-07-15 | 727 | 735 | 725 | 727 | 1,800 | 727 |
| 2022-07-14 | 727 | 733 | 727 | 732 | 1,600 | 732 |
| 2022-07-13 | 724 | 736 | 722 | 723 | 2,100 | 723 |
| 2022-07-12 | 730 | 736 | 724 | 724 | 2,600 | 724 |
| 2022-07-11 | 730 | 736 | 723 | 730 | 2,400 | 730 |
| 2022-07-08 | 734 | 743 | 710 | 729 | 9,200 | 729 |
| 2022-07-07 | 737 | 755 | 737 | 738 | 3,200 | 738 |
| 2022-07-06 | 748 | 748 | 731 | 737 | 2,300 | 737 |
| 2022-07-05 | 741 | 749 | 729 | 747 | 6,200 | 747 |
| 2022-07-04 | 765 | 765 | 737 | 744 | 3,100 | 744 |
| 2022-07-01 | 762 | 771 | 743 | 745 | 2,400 | 745 |
| 2022-06-30 | 771 | 784 | 762 | 762 | 2,800 | 762 |
| 2022-06-29 | 755 | 770 | 752 | 770 | 4,700 | 770 |
| 2022-06-28 | 767 | 775 | 767 | 770 | 3,300 | 770 |
| 2022-06-27 | 750 | 775 | 750 | 767 | 3,700 | 767 |
| 2022-06-24 | 737 | 751 | 737 | 749 | 1,900 | 749 |
| 2022-06-23 | 739 | 746 | 737 | 740 | 700 | 740 |
| 2022-06-22 | 758 | 758 | 739 | 739 | 2,800 | 739 |
| 2022-06-21 | 752 | 760 | 739 | 758 | 3,000 | 758 |
| 2022-06-20 | 774 | 774 | 727 | 739 | 6,000 | 739 |
| 2022-06-17 | 750 | 764 | 738 | 764 | 5,900 | 764 |
| 2022-06-16 | 786 | 792 | 766 | 766 | 2,400 | 766 |
| 2022-06-15 | 821 | 821 | 781 | 786 | 6,900 | 786 |
| 2022-06-14 | 786 | 844 | 735 | 794 | 31,700 | 794 |
| 2022-06-13 | 796 | 800 | 779 | 787 | 9,500 | 787 |
| 2022-06-10 | 805 | 808 | 793 | 796 | 6,800 | 796 |
| 2022-06-09 | 805 | 826 | 803 | 816 | 10,400 | 816 |
| 2022-06-08 | 808 | 818 | 781 | 803 | 9,400 | 803 |
| 2022-06-07 | 816 | 828 | 804 | 806 | 6,500 | 806 |
| 2022-06-06 | 827 | 835 | 803 | 816 | 10,700 | 816 |
| 2022-06-03 | 777 | 844 | 767 | 827 | 10,200 | 827 |
| 2022-06-02 | 762 | 817 | 758 | 786 | 12,000 | 786 |
| 2022-06-01 | 739 | 758 | 739 | 747 | 2,700 | 747 |
| 2022-05-31 | 724 | 750 | 722 | 750 | 5,800 | 750 |
| 2022-05-30 | 725 | 730 | 720 | 721 | 6,700 | 721 |
| 2022-05-27 | 728 | 745 | 717 | 724 | 2,700 | 724 |
| 2022-05-26 | 712 | 733 | 712 | 726 | 1,700 | 726 |
| 2022-05-25 | 721 | 737 | 710 | 712 | 3,100 | 712 |
| 2022-05-24 | 727 | 727 | 716 | 721 | 3,600 | 721 |
| 2022-05-23 | 744 | 747 | 713 | 727 | 4,300 | 727 |
| 2022-05-20 | 720 | 755 | 720 | 747 | 4,400 | 747 |
| 2022-05-19 | 723 | 739 | 716 | 728 | 5,200 | 728 |
| 2022-05-18 | 784 | 815 | 753 | 753 | 11,400 | 753 |
| 2022-05-17 | 809 | 835 | 754 | 754 | 13,000 | 754 |
| 2022-05-16 | 776 | 815 | 761 | 810 | 20,200 | 810 |
| 2022-05-13 | 751 | 770 | 750 | 761 | 7,900 | 761 |
| 2022-05-12 | 754 | 767 | 750 | 753 | 9,300 | 753 |
| 2022-05-11 | 714 | 791 | 696 | 769 | 21,200 | 769 |
| 2022-05-10 | 704 | 713 | 686 | 695 | 5,300 | 695 |
| 2022-05-09 | 732 | 734 | 713 | 713 | 4,200 | 713 |
| 2022-05-06 | 726 | 748 | 705 | 732 | 9,500 | 732 |
| 2022-05-02 | 720 | 730 | 704 | 706 | 7,500 | 706 |
| 2022-04-28 | 663 | 693 | 663 | 681 | 3,200 | 681 |
| 2022-04-27 | 655 | 688 | 647 | 671 | 8,100 | 671 |
| 2022-04-26 | 649 | 660 | 649 | 656 | 3,100 | 656 |
| 2022-04-25 | 644 | 658 | 644 | 651 | 4,200 | 651 |
| 2022-04-22 | 658 | 675 | 650 | 661 | 5,000 | 661 |
| 2022-04-21 | 661 | 678 | 661 | 671 | 3,200 | 671 |
| 2022-04-20 | 656 | 667 | 652 | 667 | 3,300 | 667 |
| 2022-04-19 | 667 | 667 | 654 | 655 | 2,800 | 655 |
| 2022-04-18 | 671 | 671 | 658 | 667 | 2,100 | 667 |
| 2022-04-15 | 667 | 676 | 663 | 671 | 1,500 | 671 |
| 2022-04-14 | 670 | 690 | 669 | 677 | 5,000 | 677 |
| 2022-04-13 | 655 | 668 | 655 | 660 | 1,900 | 660 |
| 2022-04-12 | 667 | 680 | 654 | 654 | 3,000 | 654 |
| 2022-04-11 | 678 | 688 | 667 | 667 | 2,400 | 667 |
| 2022-04-08 | 690 | 700 | 683 | 688 | 2,300 | 688 |
| 2022-04-07 | 701 | 701 | 690 | 691 | 3,100 | 691 |
| 2022-04-06 | 710 | 710 | 697 | 710 | 1,900 | 710 |
| 2022-04-05 | 686 | 719 | 686 | 703 | 2,300 | 703 |
| 2022-04-04 | 681 | 699 | 676 | 689 | 7,800 | 689 |
| 2022-04-01 | 680 | 689 | 679 | 681 | 4,000 | 681 |
| 2022-03-31 | 676 | 690 | 659 | 680 | 5,000 | 680 |
| 2022-03-30 | 672 | 704 | 669 | 681 | 4,200 | 681 |
| 2022-03-29 | 672 | 700 | 671 | 673 | 10,700 | 673 |
| 2022-03-28 | 687 | 687 | 667 | 681 | 1,800 | 681 |
| 2022-03-25 | 681 | 687 | 677 | 687 | 3,200 | 687 |
| 2022-03-24 | 667 | 684 | 666 | 684 | 2,900 | 684 |
| 2022-03-23 | 664 | 677 | 664 | 677 | 4,000 | 677 |
| 2022-03-22 | 662 | 663 | 659 | 663 | 1,000 | 663 |
| 2022-03-18 | 660 | 672 | 649 | 663 | 4,000 | 663 |
| 2022-03-17 | 646 | 668 | 646 | 659 | 4,500 | 659 |
| 2022-03-16 | 642 | 642 | 632 | 638 | 1,400 | 638 |
| 2022-03-15 | 623 | 641 | 622 | 641 | 2,300 | 641 |
| 2022-03-14 | 642 | 642 | 626 | 628 | 1,700 | 628 |
| 2022-03-11 | 637 | 637 | 617 | 622 | 1,800 | 622 |
| 2022-03-10 | 617 | 626 | 616 | 618 | 1,700 | 618 |
| 2022-03-09 | 613 | 619 | 609 | 615 | 3,600 | 615 |
| 2022-03-08 | 630 | 632 | 613 | 613 | 2,600 | 613 |
| 2022-03-07 | 642 | 652 | 631 | 633 | 1,500 | 633 |
| 2022-03-04 | 640 | 643 | 633 | 642 | 1,700 | 642 |
| 2022-03-03 | 638 | 648 | 638 | 648 | 1,000 | 648 |
| 2022-03-02 | 654 | 655 | 645 | 648 | 3,100 | 648 |
| 2022-03-01 | 625 | 652 | 625 | 644 | 2,500 | 644 |
| 2022-02-28 | 639 | 642 | 628 | 632 | 3,100 | 632 |
| 2022-02-25 | 609 | 631 | 609 | 620 | 2,200 | 620 |
| 2022-02-24 | 626 | 627 | 610 | 610 | 4,300 | 610 |
| 2022-02-22 | 639 | 643 | 627 | 627 | 5,100 | 627 |
| 2022-02-21 | 661 | 661 | 643 | 643 | 6,700 | 643 |
| 2022-02-18 | 666 | 678 | 664 | 664 | 4,600 | 664 |
| 2022-02-17 | 671 | 677 | 668 | 669 | 3,500 | 669 |
| 2022-02-16 | 693 | 693 | 674 | 675 | 2,800 | 675 |
| 2022-02-15 | 694 | 694 | 669 | 675 | 8,900 | 675 |
| 2022-02-14 | 686 | 701 | 686 | 696 | 3,500 | 696 |
| 2022-02-10 | 726 | 726 | 705 | 707 | 1,100 | 707 |
| 2022-02-09 | 694 | 708 | 694 | 705 | 3,800 | 705 |
| 2022-02-08 | 719 | 719 | 696 | 699 | 7,500 | 699 |
| 2022-02-07 | 717 | 745 | 715 | 720 | 6,100 | 720 |
| 2022-02-04 | 726 | 770 | 726 | 762 | 8,800 | 762 |
| 2022-02-03 | 734 | 750 | 726 | 736 | 5,700 | 736 |
| 2022-02-02 | 739 | 758 | 725 | 742 | 3,200 | 742 |
| 2022-02-01 | 738 | 754 | 721 | 731 | 3,300 | 731 |
| 2022-01-31 | 711 | 723 | 711 | 723 | 2,300 | 723 |
| 2022-01-28 | 704 | 718 | 704 | 711 | 2,500 | 711 |
| 2022-01-27 | 710 | 720 | 707 | 707 | 5,900 | 707 |
| 2022-01-26 | 723 | 734 | 706 | 714 | 4,400 | 714 |
| 2022-01-25 | 726 | 732 | 720 | 723 | 2,900 | 723 |
| 2022-01-24 | 724 | 742 | 723 | 726 | 4,400 | 726 |
| 2022-01-21 | 732 | 745 | 720 | 739 | 2,600 | 739 |
| 2022-01-20 | 735 | 750 | 721 | 737 | 5,200 | 737 |
| 2022-01-19 | 753 | 757 | 740 | 740 | 5,600 | 740 |
| 2022-01-18 | 766 | 770 | 759 | 761 | 8,400 | 761 |
| 2022-01-17 | 764 | 776 | 760 | 766 | 3,000 | 766 |
| 2022-01-14 | 762 | 767 | 759 | 764 | 2,900 | 764 |
| 2022-01-13 | 776 | 776 | 762 | 772 | 1,500 | 772 |
| 2022-01-12 | 760 | 776 | 755 | 761 | 4,300 | 761 |
| 2022-01-11 | 759 | 772 | 757 | 760 | 1,100 | 760 |
| 2022-01-07 | 774 | 775 | 758 | 759 | 6,400 | 759 |
| 2022-01-06 | 780 | 795 | 775 | 778 | 3,600 | 778 |
| 2022-01-05 | 800 | 805 | 790 | 790 | 5,500 | 790 |
| 2022-01-04 | 793 | 807 | 791 | 796 | 6,500 | 796 |
分割・併合履歴 ： [2013-06-26]1株→100株