4346 (株)NEXYZ.Group の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 767 | 781 | 727 | 747 | 35,100 | 747 |
| 2025-04-03 | 761 | 794 | 760 | 782 | 15,800 | 782 |
| 2025-04-02 | 787 | 800 | 771 | 771 | 12,100 | 771 |
| 2025-04-01 | 779 | 791 | 778 | 791 | 14,100 | 791 |
| 2025-03-31 | 785 | 787 | 771 | 771 | 16,900 | 771 |
| 2025-03-28 | 774 | 798 | 774 | 784 | 11,400 | 784 |
| 2025-03-27 | 798 | 802 | 772 | 784 | 17,600 | 784 |
| 2025-03-26 | 805 | 805 | 789 | 804 | 11,900 | 804 |
| 2025-03-25 | 804 | 806 | 794 | 805 | 9,600 | 805 |
| 2025-03-24 | 797 | 804 | 793 | 804 | 7,100 | 804 |
| 2025-03-21 | 791 | 795 | 788 | 793 | 6,800 | 793 |
| 2025-03-19 | 789 | 795 | 785 | 785 | 6,300 | 785 |
| 2025-03-18 | 797 | 797 | 787 | 789 | 13,400 | 789 |
| 2025-03-17 | 785 | 795 | 784 | 785 | 10,500 | 785 |
| 2025-03-14 | 768 | 791 | 767 | 780 | 11,900 | 780 |
| 2025-03-13 | 775 | 792 | 767 | 774 | 33,000 | 774 |
| 2025-03-12 | 765 | 782 | 765 | 767 | 12,800 | 767 |
| 2025-03-11 | 769 | 769 | 750 | 767 | 16,100 | 767 |
| 2025-03-10 | 787 | 798 | 772 | 779 | 15,800 | 779 |
| 2025-03-07 | 796 | 809 | 783 | 790 | 11,500 | 790 |
| 2025-03-06 | 795 | 810 | 790 | 801 | 11,100 | 801 |
| 2025-03-05 | 796 | 796 | 786 | 793 | 7,700 | 793 |
| 2025-03-04 | 788 | 798 | 778 | 798 | 15,600 | 798 |
| 2025-03-03 | 783 | 801 | 775 | 781 | 31,200 | 781 |
| 2025-02-28 | 777 | 777 | 767 | 773 | 6,400 | 773 |
| 2025-02-27 | 783 | 783 | 769 | 772 | 5,900 | 772 |
| 2025-02-26 | 777 | 783 | 766 | 778 | 15,900 | 778 |
| 2025-02-25 | 765 | 784 | 750 | 777 | 25,600 | 777 |
| 2025-02-21 | 798 | 798 | 764 | 774 | 30,200 | 774 |
| 2025-02-20 | 798 | 802 | 794 | 795 | 11,200 | 795 |
| 2025-02-19 | 810 | 813 | 797 | 798 | 14,500 | 798 |
| 2025-02-18 | 810 | 820 | 810 | 813 | 10,400 | 813 |
| 2025-02-17 | 795 | 835 | 791 | 815 | 50,800 | 815 |
| 2025-02-14 | 864 | 888 | 856 | 883 | 66,800 | 883 |
| 2025-02-13 | 868 | 875 | 859 | 866 | 23,800 | 866 |
| 2025-02-12 | 860 | 867 | 855 | 857 | 25,500 | 857 |
| 2025-02-10 | 855 | 855 | 847 | 855 | 4,200 | 855 |
| 2025-02-07 | 847 | 857 | 846 | 855 | 9,600 | 855 |
| 2025-02-06 | 825 | 846 | 825 | 843 | 25,300 | 843 |
| 2025-02-05 | 825 | 836 | 824 | 824 | 21,600 | 824 |
| 2025-02-04 | 838 | 842 | 825 | 825 | 6,200 | 825 |
| 2025-02-03 | 845 | 845 | 827 | 827 | 26,100 | 827 |
| 2025-01-31 | 824 | 856 | 824 | 845 | 41,000 | 845 |
| 2025-01-30 | 848 | 853 | 817 | 824 | 194,600 | 824 |
| 2025-01-29 | 857 | 865 | 856 | 856 | 19,100 | 856 |
| 2025-01-28 | 851 | 865 | 851 | 860 | 32,500 | 860 |
| 2025-01-27 | 861 | 865 | 848 | 854 | 53,300 | 854 |
| 2025-01-24 | 828 | 866 | 828 | 866 | 34,000 | 866 |
| 2025-01-23 | 843 | 843 | 820 | 828 | 31,300 | 828 |
| 2025-01-22 | 827 | 841 | 827 | 837 | 55,800 | 837 |
| 2025-01-21 | 824 | 835 | 816 | 827 | 71,200 | 827 |
| 2025-01-20 | 808 | 838 | 808 | 824 | 30,500 | 824 |
| 2025-01-17 | 815 | 824 | 807 | 807 | 35,300 | 807 |
| 2025-01-16 | 814 | 828 | 807 | 816 | 127,600 | 816 |
| 2025-01-15 | 821 | 833 | 805 | 807 | 191,500 | 807 |
| 2025-01-14 | 830 | 834 | 799 | 821 | 165,700 | 821 |
| 2025-01-10 | 815 | 850 | 815 | 829 | 98,600 | 829 |
| 2025-01-09 | 811 | 823 | 811 | 817 | 21,100 | 817 |
| 2025-01-08 | 810 | 825 | 810 | 812 | 25,000 | 812 |
| 2025-01-07 | 792 | 820 | 785 | 810 | 51,600 | 810 |
| 2025-01-06 | 774 | 793 | 774 | 788 | 20,300 | 788 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2005-03-28]1株→4株 [2004-03-26]1株→2株 [2003-09-25]1株→5株