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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
