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

3842 (株)ネクストジェン の時系列データ [2022年度]

3842 (株)ネクストジェンの時系列データ [2022年度]