3842 (株)ネクストジェンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	729	729	718	718	2,200	718
2023-12-28	720	720	714	714	400	714
2023-12-27	711	723	711	723	4,300	723
2023-12-26	718	732	711	711	8,500	711
2023-12-25	727	727	718	727	7,000	727
2023-12-22	724	728	717	727	2,900	727
2023-12-21	735	735	724	724	200	724
2023-12-20	725	737	724	737	2,900	737
2023-12-19	721	727	718	725	3,100	725
2023-12-18	735	738	721	728	4,000	728
2023-12-15	728	737	726	735	400	735
2023-12-14	726	739	725	732	1,800	732
2023-12-13	729	732	725	732	500	732
2023-12-12	730	739	725	729	3,100	729
2023-12-11	729	738	729	729	1,700	729
2023-12-08	728	733	728	729	800	729
2023-12-07	729	775	728	728	6,900	728
2023-12-06	729	735	728	733	3,600	733
2023-12-05	735	743	733	733	1,100	733
2023-12-04	767	767	735	745	7,900	745
2023-12-01	762	768	756	764	2,900	764
2023-11-30	776	785	766	772	4,800	772
2023-11-29	781	781	771	775	1,900	775
2023-11-28	784	788	770	781	7,500	781
2023-11-27	773	774	751	767	3,000	767
2023-11-24	749	778	746	768	5,900	768
2023-11-22	750	750	749	749	400	749
2023-11-21	755	755	755	755	200	755
2023-11-20	755	755	744	755	1,100	755
2023-11-17	744	755	744	755	1,100	755
2023-11-16	755	755	745	747	2,600	747
2023-11-15	760	760	747	755	2,100	755
2023-11-14	745	759	743	759	1,500	759
2023-11-13	755	765	745	745	3,100	745
2023-11-10	758	758	735	752	7,000	752
2023-11-09	780	780	753	753	3,700	753
2023-11-08	777	777	753	765	6,300	765
2023-11-07	815	825	762	785	57,900	785
2023-11-06	726	863	726	807	282,200	807
2023-11-02	703	730	702	713	3,800	713
2023-11-01	698	701	693	693	900	693
2023-10-31	684	699	684	684	1,600	684
2023-10-30	688	695	688	688	700	688
2023-10-27	690	691	687	688	2,200	688
2023-10-26	705	705	690	690	900	690
2023-10-25	688	700	687	700	1,500	700
2023-10-24	701	701	675	686	4,100	686
2023-10-23	704	704	701	701	400	701
2023-10-20	714	719	700	713	3,000	713
2023-10-19	725	725	709	722	1,000	722
2023-10-18	726	726	726	726	100	726
2023-10-17	719	734	712	713	4,500	713
2023-10-16	720	725	711	711	2,200	711
2023-10-13	722	733	721	730	1,500	730
2023-10-12	729	736	727	727	600	727
2023-10-11	730	735	723	735	3,000	735
2023-10-10	730	740	729	730	4,400	730
2023-10-06	738	753	738	753	400	753
2023-10-05	739	752	736	738	1,200	738
2023-10-04	761	761	723	733	8,900	733
2023-10-03	811	811	762	785	5,400	785
2023-10-02	806	806	790	797	5,200	797
2023-09-29	782	782	776	776	900	776
2023-09-28	776	776	776	776	100	776
2023-09-27	790	790	776	784	7,000	784
2023-09-26	799	807	786	799	7,900	799
2023-09-25	786	792	784	792	2,800	792
2023-09-22	765	786	765	786	4,700	786
2023-09-21	804	804	756	790	11,100	790
2023-09-20	785	800	785	800	4,800	800
2023-09-19	773	780	760	780	4,100	780
2023-09-15	783	783	763	774	1,900	774
2023-09-14	791	791	767	785	1,600	785
2023-09-13	765	793	757	781	2,600	781
2023-09-12	747	777	745	773	6,200	773
2023-09-11	790	790	745	757	13,200	757
2023-09-08	787	802	787	790	8,800	790
2023-09-07	773	790	763	790	8,400	790
2023-09-06	756	784	738	784	13,100	784
2023-09-05	765	770	741	741	10,800	741
2023-09-04	813	813	765	765	22,500	765
2023-09-01	753	884	753	812	124,800	812
2023-08-31	743	748	743	748	5,100	748
2023-08-30	737	738	736	736	800	736
2023-08-29	726	748	726	735	12,500	735
2023-08-28	730	730	725	726	900	726
2023-08-25	726	737	716	726	5,000	726
2023-08-24	725	736	721	721	3,500	721
2023-08-23	715	728	715	725	1,800	725
2023-08-22	712	714	710	714	4,000	714
2023-08-21	725	725	707	711	5,400	711
2023-08-18	706	729	706	728	4,300	728
2023-08-17	699	708	699	706	3,000	706
2023-08-16	697	706	697	706	1,400	706
2023-08-15	708	708	695	698	2,200	698
2023-08-14	710	714	691	714	16,600	714
2023-08-10	709	713	708	710	2,200	710
2023-08-09	705	712	705	709	3,500	709
2023-08-08	727	727	707	710	6,900	710
2023-08-07	743	752	723	724	11,800	724
2023-08-04	713	750	713	743	17,300	743
2023-08-03	715	720	713	713	5,400	713
2023-08-02	714	720	708	715	3,000	715
2023-08-01	719	726	715	723	2,500	723
2023-07-31	716	721	716	719	2,700	719
2023-07-28	718	727	718	720	3,000	720
2023-07-27	717	720	712	716	3,500	716
2023-07-26	721	722	717	717	3,100	717
2023-07-25	723	727	720	721	1,500	721
2023-07-24	725	733	723	723	2,400	723
2023-07-21	723	725	715	725	3,500	725
2023-07-20	723	723	714	723	3,100	723
2023-07-19	738	739	705	716	20,800	716
2023-07-18	744	749	736	738	10,600	738
2023-07-14	746	750	745	746	3,400	746
2023-07-13	749	752	743	745	8,000	745
2023-07-12	761	761	742	752	4,300	752
2023-07-11	746	763	743	754	3,600	754
2023-07-10	752	752	741	744	30,700	744
2023-07-07	750	764	743	758	6,400	758
2023-07-06	780	780	746	747	23,500	747
2023-07-05	787	794	765	781	23,300	781
2023-07-04	774	802	771	797	50,500	797
2023-07-03	763	775	745	764	29,900	764
2023-06-30	780	780	762	765	27,400	765
2023-06-29	786	802	754	780	105,200	780
2023-06-28	800	808	767	776	202,100	776
2023-06-27	952	1,060	787	788	1,821,000	788
2023-06-26	818	923	750	923	1,141,900	923
2023-06-23	773	773	773	773	13,800	773
2023-06-22	684	686	669	673	3,200	673
2023-06-21	692	693	684	684	1,700	684
2023-06-20	686	695	678	695	2,600	695
2023-06-19	671	689	670	675	6,900	675
2023-06-16	676	677	670	670	4,000	670
2023-06-15	672	677	669	677	900	677
2023-06-14	677	677	670	672	1,300	672
2023-06-13	671	680	665	680	3,200	680
2023-06-12	671	679	665	674	2,100	674
2023-06-09	662	675	652	671	3,600	671
2023-06-08	677	698	660	662	6,100	662
2023-06-07	666	676	664	676	2,400	676
2023-06-06	664	670	662	670	2,000	670
2023-06-05	652	663	651	660	2,600	660
2023-06-02	660	660	658	658	500	658
2023-06-01	651	656	649	655	1,500	655
2023-05-31	648	662	648	657	1,600	657
2023-05-30	648	652	644	651	2,400	651
2023-05-29	654	663	643	653	1,800	653
2023-05-26	653	662	653	654	900	654
2023-05-25	659	662	652	652	1,000	652
2023-05-24	650	659	650	659	700	659
2023-05-23	659	661	650	650	3,500	650
2023-05-22	649	654	647	647	2,300	647
2023-05-19	645	653	641	643	2,600	643
2023-05-18	645	655	643	645	5,500	645
2023-05-17	650	660	650	655	1,200	655
2023-05-16	661	661	648	648	2,000	648
2023-05-15	666	668	640	665	9,800	665
2023-05-12	668	686	667	686	1,900	686
2023-05-11	668	668	668	668	300	668
2023-05-10	680	680	666	670	3,700	670
2023-05-09	681	688	680	680	1,200	680
2023-05-08	679	685	678	678	1,100	678
2023-05-02	677	684	671	684	6,600	684
2023-05-01	677	678	675	675	900	675
2023-04-28	683	683	675	675	1,900	675
2023-04-27	676	680	676	680	800	680
2023-04-26	673	677	664	675	1,500	675
2023-04-25	662	674	662	670	1,200	670
2023-04-24	664	677	662	662	3,000	662
2023-04-21	669	677	669	669	1,600	669
2023-04-20	665	679	665	677	2,100	677
2023-04-19	665	670	664	664	1,800	664
2023-04-18	667	678	666	670	2,300	670
2023-04-17	679	679	667	669	4,600	669
2023-04-14	683	695	683	684	2,000	684
2023-04-13	687	700	687	693	2,700	693
2023-04-12	699	699	686	687	2,600	687
2023-04-11	681	695	681	695	1,100	695
2023-04-10	696	696	685	686	500	686
2023-04-07	708	708	694	694	1,100	694
2023-04-06	704	707	694	707	1,400	707
2023-04-05	701	714	688	714	6,100	714
2023-04-04	704	718	693	711	6,900	711
2023-04-03	684	700	682	694	4,700	694
2023-03-31	688	688	675	676	5,500	676
2023-03-30	706	706	676	676	17,400	676
2023-03-29	703	735	703	710	15,800	710
2023-03-28	775	825	699	699	113,200	699
2023-03-27	667	767	660	767	45,500	767
2023-03-24	675	675	655	667	3,300	667
2023-03-23	654	672	654	672	1,500	672
2023-03-22	648	658	648	655	2,100	655
2023-03-20	665	685	640	658	12,800	658
2023-03-17	657	660	647	655	4,300	655
2023-03-16	685	685	628	662	23,800	662
2023-03-15	712	712	697	702	4,100	702
2023-03-14	702	713	701	713	4,900	713
2023-03-13	707	712	699	712	5,400	712
2023-03-10	720	720	706	708	4,600	708
2023-03-09	721	723	716	722	2,600	722
2023-03-08	712	721	707	721	3,300	721
2023-03-07	717	717	703	711	2,400	711
2023-03-06	706	720	694	720	4,900	720
2023-03-03	705	711	705	711	1,300	711
2023-03-02	713	713	703	710	700	710
2023-03-01	705	714	693	709	4,900	709
2023-02-28	697	703	694	703	3,800	703
2023-02-27	699	699	692	693	1,900	693
2023-02-24	708	714	696	699	4,700	699
2023-02-22	699	706	699	703	3,100	703
2023-02-21	722	722	708	708	3,300	708
2023-02-20	727	729	716	722	1,700	722
2023-02-17	702	747	702	729	14,200	729
2023-02-16	679	745	679	700	25,400	700
2023-02-15	678	687	678	681	1,600	681
2023-02-14	682	689	679	681	1,900	681
2023-02-13	681	681	676	680	2,300	680
2023-02-10	688	700	685	686	4,100	686
2023-02-09	690	690	685	688	1,700	688
2023-02-08	698	698	684	697	2,200	697
2023-02-07	694	698	685	697	4,100	697
2023-02-06	690	704	675	684	7,300	684
2023-02-03	720	731	700	700	8,000	700
2023-02-02	728	742	721	735	3,100	735
2023-02-01	740	749	729	729	4,100	729
2023-01-31	748	753	740	740	1,400	740
2023-01-30	755	755	727	748	11,000	748
2023-01-27	739	757	739	756	1,700	756
2023-01-26	733	757	733	739	3,100	739
2023-01-25	742	742	729	732	1,800	732
2023-01-24	763	763	723	730	5,000	730
2023-01-23	738	770	727	755	7,600	755
2023-01-20	727	743	721	742	1,600	742
2023-01-19	719	739	709	729	3,800	729
2023-01-18	711	724	705	724	5,700	724
2023-01-17	739	739	694	708	5,800	708
2023-01-16	728	752	715	739	12,000	739
2023-01-13	698	740	681	728	35,800	728
2023-01-12	676	710	674	698	13,300	698
2023-01-11	669	676	660	676	5,300	676
2023-01-10	671	671	660	666	2,600	666
2023-01-06	661	666	650	666	4,800	666
2023-01-05	692	692	662	662	5,100	662
2023-01-04	682	685	678	685	5,300	685

分割・併合履歴： [2013-06-26]1株→100株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

3842 (株)ネクストジェン の時系列データ [2023年度]

3842 (株)ネクストジェンの時系列データ [2023年度]