4346 (株)NEXYZ.Group の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 786 | 790 | 776 | 784 | 14,900 | 784 |
| 2024-12-02 | 794 | 798 | 784 | 792 | 10,900 | 792 |
| 2024-11-29 | 796 | 800 | 788 | 794 | 13,900 | 794 |
| 2024-11-28 | 763 | 805 | 763 | 800 | 56,100 | 800 |
| 2024-11-27 | 778 | 779 | 761 | 778 | 19,900 | 778 |
| 2024-11-26 | 798 | 798 | 775 | 778 | 43,900 | 778 |
| 2024-11-25 | 743 | 812 | 743 | 793 | 141,500 | 793 |
| 2024-11-22 | 734 | 739 | 725 | 737 | 26,300 | 737 |
| 2024-11-21 | 710 | 748 | 710 | 734 | 69,500 | 734 |
| 2024-11-20 | 699 | 712 | 695 | 708 | 32,600 | 708 |
| 2024-11-19 | 697 | 700 | 674 | 693 | 33,900 | 693 |
| 2024-11-18 | 685 | 695 | 683 | 692 | 26,400 | 692 |
| 2024-11-15 | 790 | 790 | 666 | 696 | 140,800 | 696 |
| 2024-11-14 | 757 | 760 | 741 | 744 | 33,100 | 744 |
| 2024-11-13 | 791 | 791 | 753 | 755 | 23,300 | 755 |
| 2024-11-12 | 776 | 798 | 776 | 789 | 22,700 | 789 |
| 2024-11-11 | 770 | 777 | 764 | 769 | 8,100 | 769 |
| 2024-11-08 | 775 | 789 | 775 | 777 | 21,800 | 777 |
| 2024-11-07 | 770 | 784 | 770 | 780 | 23,000 | 780 |
| 2024-11-06 | 764 | 773 | 758 | 765 | 35,500 | 765 |
| 2024-11-05 | 757 | 773 | 757 | 766 | 11,100 | 766 |
| 2024-11-01 | 761 | 773 | 753 | 753 | 18,000 | 753 |
| 2024-10-31 | 766 | 784 | 752 | 774 | 48,900 | 774 |
| 2024-10-30 | 774 | 812 | 769 | 781 | 110,500 | 781 |
| 2024-10-29 | 772 | 786 | 772 | 774 | 22,900 | 774 |
| 2024-10-28 | 776 | 784 | 762 | 784 | 36,700 | 784 |
| 2024-10-25 | 776 | 787 | 762 | 778 | 17,500 | 778 |
| 2024-10-24 | 767 | 784 | 762 | 781 | 13,200 | 781 |
| 2024-10-23 | 780 | 786 | 765 | 775 | 30,900 | 775 |
| 2024-10-22 | 801 | 801 | 771 | 781 | 59,500 | 781 |
| 2024-10-21 | 805 | 808 | 793 | 797 | 29,000 | 797 |
| 2024-10-18 | 827 | 830 | 795 | 809 | 122,500 | 809 |
| 2024-10-17 | 832 | 841 | 820 | 831 | 7,300 | 831 |
| 2024-10-16 | 829 | 841 | 829 | 832 | 7,600 | 832 |
| 2024-10-15 | 833 | 850 | 824 | 840 | 15,400 | 840 |
| 2024-10-11 | 843 | 845 | 834 | 835 | 19,000 | 835 |
| 2024-10-10 | 857 | 867 | 843 | 843 | 28,400 | 843 |
| 2024-10-09 | 860 | 875 | 853 | 857 | 32,600 | 857 |
| 2024-10-08 | 871 | 884 | 854 | 855 | 22,000 | 855 |
| 2024-10-07 | 878 | 880 | 870 | 876 | 23,100 | 876 |
| 2024-10-04 | 856 | 873 | 847 | 860 | 15,600 | 860 |
| 2024-10-03 | 846 | 868 | 834 | 847 | 32,800 | 847 |
| 2024-10-02 | 855 | 860 | 843 | 846 | 12,500 | 846 |
| 2024-10-01 | 856 | 878 | 852 | 867 | 31,300 | 867 |
| 2024-09-30 | 861 | 880 | 844 | 856 | 84,200 | 856 |
| 2024-09-27 | 855 | 900 | 855 | 876 | 74,300 | 876 |
| 2024-09-26 | 862 | 880 | 833 | 876 | 215,000 | 876 |
| 2024-09-25 | 870 | 877 | 845 | 854 | 84,100 | 854 |
| 2024-09-24 | 860 | 886 | 856 | 861 | 97,700 | 861 |
| 2024-09-20 | 840 | 890 | 835 | 884 | 188,500 | 884 |
| 2024-09-19 | 773 | 842 | 773 | 840 | 110,700 | 840 |
| 2024-09-18 | 753 | 778 | 753 | 773 | 52,000 | 773 |
| 2024-09-17 | 728 | 753 | 728 | 752 | 40,100 | 752 |
| 2024-09-13 | 731 | 738 | 725 | 728 | 36,700 | 728 |
| 2024-09-12 | 721 | 742 | 721 | 731 | 24,900 | 731 |
| 2024-09-11 | 724 | 740 | 710 | 721 | 62,300 | 721 |
| 2024-09-10 | 730 | 753 | 730 | 733 | 72,000 | 733 |
| 2024-09-09 | 685 | 736 | 685 | 730 | 115,000 | 730 |
| 2024-09-06 | 674 | 694 | 667 | 690 | 29,300 | 690 |
| 2024-09-05 | 659 | 696 | 659 | 678 | 28,800 | 678 |
| 2024-09-04 | 676 | 676 | 659 | 661 | 26,800 | 661 |
| 2024-09-03 | 668 | 690 | 668 | 679 | 28,700 | 679 |
| 2024-09-02 | 666 | 677 | 663 | 668 | 14,100 | 668 |
| 2024-08-30 | 657 | 674 | 657 | 665 | 11,300 | 665 |
| 2024-08-29 | 653 | 663 | 651 | 663 | 11,300 | 663 |
| 2024-08-28 | 655 | 662 | 651 | 653 | 14,900 | 653 |
| 2024-08-27 | 664 | 680 | 658 | 658 | 30,100 | 658 |
| 2024-08-26 | 653 | 667 | 640 | 659 | 56,500 | 659 |
| 2024-08-23 | 625 | 634 | 612 | 633 | 13,400 | 633 |
| 2024-08-22 | 626 | 635 | 625 | 625 | 13,900 | 625 |
| 2024-08-21 | 631 | 634 | 625 | 625 | 5,400 | 625 |
| 2024-08-20 | 611 | 633 | 611 | 631 | 29,800 | 631 |
| 2024-08-19 | 608 | 620 | 608 | 611 | 11,400 | 611 |
| 2024-08-16 | 619 | 619 | 606 | 608 | 14,300 | 608 |
| 2024-08-15 | 618 | 629 | 617 | 619 | 13,500 | 619 |
| 2024-08-14 | 594 | 624 | 586 | 618 | 27,300 | 618 |
| 2024-08-13 | 598 | 598 | 573 | 585 | 16,300 | 585 |
| 2024-08-09 | 607 | 619 | 598 | 599 | 20,500 | 599 |
| 2024-08-08 | 588 | 599 | 578 | 580 | 14,300 | 580 |
| 2024-08-07 | 567 | 603 | 567 | 588 | 24,500 | 588 |
| 2024-08-06 | 613 | 613 | 564 | 577 | 21,100 | 577 |
| 2024-08-05 | 574 | 583 | 510 | 513 | 61,900 | 513 |
| 2024-08-02 | 643 | 643 | 602 | 604 | 94,100 | 604 |
| 2024-08-01 | 676 | 679 | 652 | 652 | 29,600 | 652 |
| 2024-07-31 | 672 | 682 | 669 | 677 | 13,200 | 677 |
| 2024-07-30 | 703 | 703 | 671 | 671 | 75,700 | 671 |
| 2024-07-29 | 694 | 706 | 693 | 703 | 10,300 | 703 |
| 2024-07-26 | 699 | 702 | 685 | 688 | 35,800 | 688 |
| 2024-07-25 | 699 | 699 | 690 | 699 | 29,100 | 699 |
| 2024-07-24 | 727 | 729 | 712 | 712 | 28,900 | 712 |
| 2024-07-23 | 723 | 730 | 719 | 720 | 34,800 | 720 |
| 2024-07-22 | 729 | 735 | 719 | 728 | 18,700 | 728 |
| 2024-07-19 | 734 | 734 | 717 | 724 | 33,300 | 724 |
| 2024-07-18 | 733 | 743 | 730 | 735 | 19,000 | 735 |
| 2024-07-17 | 701 | 768 | 701 | 736 | 115,100 | 736 |
| 2024-07-16 | 707 | 709 | 696 | 701 | 20,800 | 701 |
| 2024-07-12 | 700 | 709 | 699 | 708 | 26,600 | 708 |
| 2024-07-11 | 696 | 708 | 688 | 701 | 39,300 | 701 |
| 2024-07-10 | 703 | 703 | 686 | 687 | 18,600 | 687 |
| 2024-07-09 | 707 | 707 | 684 | 693 | 54,100 | 693 |
| 2024-07-08 | 720 | 723 | 706 | 707 | 47,800 | 707 |
| 2024-07-05 | 704 | 729 | 693 | 720 | 103,700 | 720 |
| 2024-07-04 | 661 | 728 | 654 | 708 | 219,500 | 708 |
| 2024-07-03 | 646 | 661 | 646 | 648 | 32,200 | 648 |
| 2024-07-02 | 638 | 645 | 633 | 643 | 17,700 | 643 |
| 2024-07-01 | 655 | 655 | 624 | 630 | 19,100 | 630 |
| 2024-06-28 | 659 | 659 | 645 | 645 | 8,900 | 645 |
| 2024-06-27 | 667 | 672 | 647 | 653 | 37,200 | 653 |
| 2024-06-26 | 650 | 675 | 642 | 670 | 81,700 | 670 |
| 2024-06-25 | 630 | 642 | 620 | 642 | 22,700 | 642 |
| 2024-06-24 | 610 | 650 | 607 | 623 | 143,700 | 623 |
| 2024-06-21 | 605 | 614 | 602 | 604 | 8,600 | 604 |
| 2024-06-20 | 602 | 605 | 600 | 603 | 4,400 | 603 |
| 2024-06-19 | 602 | 606 | 599 | 605 | 8,000 | 605 |
| 2024-06-18 | 604 | 604 | 599 | 600 | 5,600 | 600 |
| 2024-06-17 | 613 | 613 | 601 | 604 | 7,300 | 604 |
| 2024-06-14 | 600 | 608 | 600 | 608 | 9,300 | 608 |
| 2024-06-13 | 607 | 607 | 600 | 602 | 18,200 | 602 |
| 2024-06-12 | 615 | 619 | 605 | 608 | 9,300 | 608 |
| 2024-06-11 | 604 | 634 | 603 | 615 | 24,600 | 615 |
| 2024-06-10 | 602 | 609 | 601 | 607 | 13,300 | 607 |
| 2024-06-07 | 604 | 605 | 600 | 601 | 14,000 | 601 |
| 2024-06-06 | 606 | 618 | 602 | 606 | 18,900 | 606 |
| 2024-06-05 | 608 | 610 | 605 | 605 | 7,500 | 605 |
| 2024-06-04 | 614 | 619 | 608 | 608 | 14,800 | 608 |
| 2024-06-03 | 605 | 613 | 605 | 613 | 13,400 | 613 |
| 2024-05-31 | 597 | 605 | 597 | 603 | 6,600 | 603 |
| 2024-05-30 | 600 | 601 | 595 | 596 | 8,000 | 596 |
| 2024-05-29 | 609 | 609 | 600 | 600 | 12,100 | 600 |
| 2024-05-28 | 609 | 609 | 605 | 609 | 7,200 | 609 |
| 2024-05-27 | 611 | 612 | 605 | 610 | 14,400 | 610 |
| 2024-05-24 | 609 | 611 | 607 | 611 | 5,000 | 611 |
| 2024-05-23 | 613 | 619 | 608 | 609 | 8,500 | 609 |
| 2024-05-22 | 620 | 620 | 610 | 616 | 10,800 | 616 |
| 2024-05-21 | 620 | 620 | 611 | 620 | 12,100 | 620 |
| 2024-05-20 | 610 | 626 | 610 | 620 | 16,700 | 620 |
| 2024-05-17 | 601 | 615 | 599 | 607 | 15,900 | 607 |
| 2024-05-16 | 626 | 627 | 598 | 602 | 30,600 | 602 |
| 2024-05-15 | 626 | 638 | 626 | 627 | 7,900 | 627 |
| 2024-05-14 | 620 | 632 | 620 | 631 | 13,100 | 631 |
| 2024-05-13 | 624 | 627 | 620 | 623 | 5,300 | 623 |
| 2024-05-10 | 631 | 636 | 621 | 621 | 11,400 | 621 |
| 2024-05-09 | 622 | 633 | 622 | 633 | 4,900 | 633 |
| 2024-05-08 | 630 | 634 | 622 | 622 | 9,200 | 622 |
| 2024-05-07 | 626 | 632 | 625 | 630 | 8,700 | 630 |
| 2024-05-02 | 622 | 627 | 622 | 626 | 4,800 | 626 |
| 2024-05-01 | 626 | 626 | 621 | 626 | 2,900 | 626 |
| 2024-04-30 | 616 | 628 | 616 | 622 | 9,900 | 622 |
| 2024-04-26 | 637 | 639 | 618 | 618 | 55,700 | 618 |
| 2024-04-25 | 637 | 639 | 631 | 639 | 14,400 | 639 |
| 2024-04-24 | 646 | 646 | 634 | 637 | 15,100 | 637 |
| 2024-04-23 | 635 | 639 | 628 | 633 | 3,700 | 633 |
| 2024-04-22 | 623 | 637 | 623 | 637 | 7,200 | 637 |
| 2024-04-19 | 627 | 627 | 618 | 623 | 10,800 | 623 |
| 2024-04-18 | 625 | 634 | 620 | 627 | 8,400 | 627 |
| 2024-04-17 | 641 | 645 | 627 | 627 | 11,200 | 627 |
| 2024-04-16 | 646 | 647 | 630 | 634 | 14,300 | 634 |
| 2024-04-15 | 652 | 655 | 648 | 650 | 10,300 | 650 |
| 2024-04-12 | 655 | 655 | 650 | 650 | 8,200 | 650 |
| 2024-04-11 | 651 | 654 | 646 | 652 | 14,100 | 652 |
| 2024-04-10 | 657 | 657 | 651 | 651 | 14,400 | 651 |
| 2024-04-09 | 653 | 661 | 651 | 661 | 15,100 | 661 |
| 2024-04-08 | 644 | 654 | 641 | 650 | 22,200 | 650 |
| 2024-04-05 | 645 | 645 | 631 | 638 | 12,900 | 638 |
| 2024-04-04 | 639 | 649 | 636 | 647 | 13,600 | 647 |
| 2024-04-03 | 635 | 641 | 629 | 635 | 12,400 | 635 |
| 2024-04-02 | 643 | 643 | 630 | 632 | 14,700 | 632 |
| 2024-04-01 | 657 | 657 | 632 | 639 | 32,700 | 639 |
| 2024-03-29 | 629 | 647 | 629 | 647 | 18,100 | 647 |
| 2024-03-28 | 649 | 655 | 625 | 626 | 30,200 | 626 |
| 2024-03-27 | 659 | 659 | 628 | 639 | 119,400 | 639 |
| 2024-03-26 | 608 | 608 | 599 | 599 | 18,300 | 599 |
| 2024-03-25 | 598 | 607 | 598 | 602 | 19,200 | 602 |
| 2024-03-22 | 607 | 608 | 596 | 603 | 24,600 | 603 |
| 2024-03-21 | 609 | 615 | 603 | 603 | 16,200 | 603 |
| 2024-03-19 | 594 | 609 | 593 | 609 | 24,500 | 609 |
| 2024-03-18 | 592 | 596 | 586 | 595 | 14,600 | 595 |
| 2024-03-15 | 585 | 589 | 584 | 587 | 8,700 | 587 |
| 2024-03-14 | 588 | 594 | 585 | 588 | 11,400 | 588 |
| 2024-03-13 | 595 | 595 | 584 | 589 | 15,500 | 589 |
| 2024-03-12 | 576 | 595 | 571 | 595 | 14,400 | 595 |
| 2024-03-11 | 604 | 608 | 576 | 578 | 59,400 | 578 |
| 2024-03-08 | 605 | 615 | 604 | 613 | 21,700 | 613 |
| 2024-03-07 | 611 | 619 | 606 | 606 | 14,100 | 606 |
| 2024-03-06 | 611 | 619 | 611 | 614 | 9,900 | 614 |
| 2024-03-05 | 605 | 615 | 595 | 611 | 46,700 | 611 |
| 2024-03-04 | 617 | 634 | 604 | 604 | 59,600 | 604 |
| 2024-03-01 | 627 | 629 | 616 | 625 | 36,500 | 625 |
| 2024-02-29 | 636 | 636 | 625 | 627 | 15,700 | 627 |
| 2024-02-28 | 620 | 645 | 620 | 639 | 24,200 | 639 |
| 2024-02-27 | 627 | 630 | 621 | 622 | 21,200 | 622 |
| 2024-02-26 | 643 | 643 | 626 | 631 | 28,000 | 631 |
| 2024-02-22 | 637 | 637 | 622 | 633 | 26,900 | 633 |
| 2024-02-21 | 645 | 653 | 639 | 641 | 17,900 | 641 |
| 2024-02-20 | 665 | 674 | 645 | 645 | 27,300 | 645 |
| 2024-02-19 | 641 | 655 | 633 | 654 | 18,800 | 654 |
| 2024-02-16 | 620 | 635 | 620 | 633 | 13,300 | 633 |
| 2024-02-15 | 611 | 634 | 610 | 620 | 72,900 | 620 |
| 2024-02-14 | 696 | 708 | 690 | 702 | 29,500 | 702 |
| 2024-02-13 | 695 | 706 | 695 | 706 | 8,400 | 706 |
| 2024-02-09 | 693 | 709 | 693 | 695 | 17,000 | 695 |
| 2024-02-08 | 695 | 707 | 693 | 699 | 17,500 | 699 |
| 2024-02-07 | 702 | 703 | 697 | 698 | 17,900 | 698 |
| 2024-02-06 | 712 | 712 | 704 | 706 | 6,100 | 706 |
| 2024-02-05 | 705 | 735 | 701 | 712 | 18,200 | 712 |
| 2024-02-02 | 698 | 713 | 698 | 709 | 10,700 | 709 |
| 2024-02-01 | 703 | 703 | 698 | 698 | 12,200 | 698 |
| 2024-01-31 | 705 | 708 | 695 | 706 | 24,900 | 706 |
| 2024-01-30 | 724 | 724 | 706 | 706 | 79,300 | 706 |
| 2024-01-29 | 723 | 731 | 721 | 724 | 8,400 | 724 |
| 2024-01-26 | 741 | 741 | 720 | 723 | 50,800 | 723 |
| 2024-01-25 | 713 | 737 | 710 | 731 | 71,200 | 731 |
| 2024-01-24 | 702 | 712 | 701 | 711 | 29,000 | 711 |
| 2024-01-23 | 714 | 714 | 701 | 702 | 17,000 | 702 |
| 2024-01-22 | 697 | 712 | 695 | 711 | 16,200 | 711 |
| 2024-01-19 | 694 | 698 | 692 | 692 | 12,900 | 692 |
| 2024-01-18 | 691 | 698 | 688 | 694 | 14,400 | 694 |
| 2024-01-17 | 696 | 704 | 691 | 691 | 27,400 | 691 |
| 2024-01-16 | 701 | 702 | 695 | 696 | 13,800 | 696 |
| 2024-01-15 | 696 | 705 | 690 | 702 | 44,200 | 702 |
| 2024-01-12 | 705 | 709 | 696 | 698 | 28,500 | 698 |
| 2024-01-11 | 715 | 715 | 705 | 706 | 23,200 | 706 |
| 2024-01-10 | 711 | 718 | 706 | 716 | 39,900 | 716 |
| 2024-01-09 | 706 | 725 | 706 | 711 | 39,000 | 711 |
| 2024-01-05 | 722 | 722 | 702 | 704 | 26,500 | 704 |
| 2024-01-04 | 697 | 723 | 684 | 720 | 57,200 | 720 |
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
