1. HOME >
  2. 株価時系列 >
  3. 4346 >
  4. 2016年

4346 (株)NEXYZ.Group の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4031,4251,3991,40870,8001,408
2016-12-291,4111,4271,3871,423103,9001,423
2016-12-281,3981,4351,3911,42367,2001,423
2016-12-271,4681,4811,3921,406193,1001,406
2016-12-261,4651,5191,4651,473152,0001,473
2016-12-221,4421,4901,4221,460140,3001,460
2016-12-211,5201,5211,4491,451282,7001,451
2016-12-201,3861,5021,3781,499430,3001,499
2016-12-191,3651,3811,3571,371114,3001,371
2016-12-161,3481,3531,3221,33889,6001,338
2016-12-151,3941,4121,3371,340180,8001,340
2016-12-141,3271,3921,3271,367189,5001,367
2016-12-131,3071,3371,3011,323120,4001,323
2016-12-121,2801,3071,2721,30595,8001,305
2016-12-091,2701,2881,2651,27881,7001,278
2016-12-081,2971,3131,2781,282143,0001,282
2016-12-071,3001,3101,2891,30172,7001,301
2016-12-061,3141,3261,2941,30872,1001,308
2016-12-051,2581,3191,2551,314142,7001,314
2016-12-021,3161,3261,2801,288245,9001,288
2016-12-011,3951,4151,3421,348192,2001,348
2016-11-301,4131,4391,3981,40095,3001,400
2016-11-291,4381,4501,4041,40574,3001,405
2016-11-281,4201,4421,3901,43894,3001,438
2016-11-251,4851,4851,4131,429180,4001,429
2016-11-241,4801,4951,4611,474104,5001,474
2016-11-221,4811,4971,4571,47190,6001,471
2016-11-211,4411,4741,4131,467144,5001,467
2016-11-181,5021,5151,4451,450250,2001,450
2016-11-171,3601,4901,3601,486375,3001,486
2016-11-161,3601,3821,3561,364140,1001,364
2016-11-151,2821,3981,2771,388297,2001,388
2016-11-141,3051,3531,2991,301174,7001,301
2016-11-111,3751,3911,3011,305142,6001,305
2016-11-101,3671,3921,3421,379132,1001,379
2016-11-091,3991,4071,2611,292224,3001,292
2016-11-081,3861,3921,3561,37673,9001,376
2016-11-071,4001,4191,3661,372120,6001,372
2016-11-041,3341,3971,3221,393184,8001,393
2016-11-021,3721,3821,3491,354125,3001,354
2016-11-011,3891,4061,3731,376101,3001,376
2016-10-311,3831,4151,3761,38965,7001,389
2016-10-281,3981,3981,3741,38791,4001,387
2016-10-271,4081,4131,3941,40255,1001,402
2016-10-261,4101,4181,4011,41473,4001,414
2016-10-251,3961,4111,3651,409169,5001,409
2016-10-241,4001,4251,3871,39561,7001,395
2016-10-211,3871,4001,3821,397115,9001,397
2016-10-201,4181,4301,3841,395149,6001,395
2016-10-191,4241,4491,4151,426157,5001,426
2016-10-171,3951,4251,3901,425222,2001,425
2016-10-131,4101,4411,3841,420232,5001,420
2016-10-121,3801,4351,3801,418344,5001,418
2016-10-111,4751,4751,3721,395439,2001,395
2016-10-071,5401,5401,4321,448574,1001,448
2016-10-061,6141,6151,5431,556603,3001,556
2016-10-051,5661,6331,5201,6031,170,1001,603
2016-10-041,6391,6591,4971,5541,161,1001,554
2016-10-031,4601,6551,4581,6081,855,2001,608
2016-09-301,3831,4591,3801,431217,3001,431
2016-09-291,4661,5401,3851,410485,6001,410
2016-09-281,3701,4621,3451,461284,4001,461
2016-09-271,3211,3801,3111,370170,1001,370
2016-09-261,3731,3751,3161,326143,8001,326
2016-09-231,2701,3881,2671,366320,4001,366
2016-09-211,2501,2981,2501,298109,1001,298
2016-09-201,3001,3011,2351,274216,9001,274
2016-09-161,3091,3181,2831,318170,1001,318
2016-09-151,2791,3151,2661,309234,0001,309
2016-09-141,2971,3191,2601,282267,6001,282
2016-09-131,2701,3201,2651,287224,6001,287
2016-09-121,2121,2851,2101,283193,8001,283
2016-09-091,2871,3111,2381,254337,7001,254
2016-09-081,2141,3441,2091,317597,9001,317
2016-09-071,1551,1991,1301,199187,4001,199
2016-09-061,2051,2131,1571,160182,2001,160
2016-09-051,1751,2231,1531,175426,1001,175
2016-09-021,0871,1751,0791,159341,2001,159
2016-09-011,0371,0951,0371,075167,0001,075
2016-08-311,0271,0501,0271,03597,8001,035
2016-08-301,0131,0401,0121,03191,1001,031
2016-08-291,0131,0351,0121,02495,5001,024
2016-08-261,0211,0229891,008190,5001,008
2016-08-251,0661,0661,0351,041127,7001,041
2016-08-241,1311,1311,0751,084189,1001,084
2016-08-231,1201,1601,1201,14495,2001,144
2016-08-221,1121,1381,1001,13183,5001,131
2016-08-191,1391,1651,1131,124108,5001,124
2016-08-181,1381,1501,1321,138101,4001,138
2016-08-171,1461,1541,1341,13886,6001,138
2016-08-161,1611,1901,1401,148159,4001,148
2016-08-151,1801,2301,1641,18088,5001,180
2016-08-121,1521,1911,1431,180106,3001,180
2016-08-101,1781,1921,1511,167126,3001,167
2016-08-091,1321,1801,1211,167189,8001,167
2016-08-081,2451,2611,1391,146345,6001,146
2016-08-051,3011,3761,2241,231458,2001,231
2016-08-041,2791,2821,2231,269214,5001,269
2016-08-031,3401,3821,2681,276285,0001,276
2016-08-021,2501,4051,2491,371401,3001,371
2016-08-011,2571,2651,2361,25083,8001,250
2016-07-291,2431,2901,2101,287208,6001,287
2016-07-281,2741,2991,2521,254110,4001,254
2016-07-271,2501,3181,2401,300226,9001,300
2016-07-261,2661,2771,2501,250117,2001,250
2016-07-251,3061,3181,2721,277132,0001,277
2016-07-221,3171,3441,2671,277160,6001,277
2016-07-211,3421,3461,2981,314128,7001,314
2016-07-201,3251,3611,3021,354144,3001,354
2016-07-191,2381,3541,2341,337279,2001,337
2016-07-151,3411,3441,2601,268288,6001,268
2016-07-141,3901,4251,3481,358243,1001,358
2016-07-131,4541,4821,3611,400515,2001,400
2016-07-121,5511,5851,4201,4631,584,0001,463
2016-07-111,2511,3481,2511,307296,9001,307
2016-07-081,2561,2841,2191,239236,9001,239
2016-07-071,3001,3361,2521,264305,8001,264
2016-07-061,3431,3801,3121,325229,4001,325
2016-07-051,4451,4681,3621,393284,7001,393
2016-07-041,4331,4831,4221,475206,3001,475
2016-07-011,4251,4871,4141,433420,3001,433
2016-06-301,4501,4891,4251,455288,8001,455
2016-06-291,4651,5201,4221,439241,5001,439
2016-06-281,3931,5261,3851,458433,9001,458
2016-06-271,4301,5141,4071,443474,8001,443
2016-06-241,5601,5671,2601,425869,7001,425
2016-06-231,6001,6401,5021,542788,4001,542
2016-06-221,6611,7151,6021,6281,068,1001,628
2016-06-211,6491,6561,5391,5991,291,1001,599
2016-06-201,6811,7291,6661,666848,3001,666
2016-06-172,2492,2652,0332,166520,5002,166
2016-06-162,3102,4542,0802,129901,5002,129
2016-06-152,1782,3392,1092,272694,9002,272
2016-06-142,6212,6312,1752,198997,9002,198
2016-06-132,6982,7432,5582,675436,2002,675
2016-06-102,8062,8692,5652,712743,8002,712
2016-06-092,9843,0652,7002,7781,458,3002,778
2016-06-082,8503,1102,8133,0252,183,6003,025
2016-06-072,7922,8422,7302,773559,5002,773
2016-06-062,8602,9382,7372,790568,1002,790
2016-06-033,0303,0302,8662,932806,3002,932
2016-06-023,0253,1902,6062,9362,502,8002,936
2016-06-012,7013,1202,6102,9724,669,0002,972
2016-05-312,6962,6962,4152,6963,277,6002,696
2016-05-302,1962,1962,1962,19670,0002,196
2016-05-271,8501,8901,7831,796398,5001,796
2016-05-261,8141,9231,7331,865958,0001,865
2016-05-252,0502,1491,8221,8501,348,2001,850
2016-05-242,0402,1291,9722,0001,252,7002,000
2016-05-232,0142,1141,9631,980958,1001,980
2016-05-202,1502,1831,8911,9901,291,1001,990
2016-05-191,9812,2541,8862,1832,765,5002,183
2016-05-182,5592,5791,9201,9442,608,0001,944
2016-05-172,5152,7892,2902,4095,294,7002,409
2016-05-163,9054,1152,7152,7153,354,4002,715
2016-05-133,1853,4603,1653,4152,057,6003,415
2016-05-122,9803,1502,9213,1502,911,1003,150
2016-05-112,5992,8952,5662,6481,860,9002,648
2016-05-102,7802,9902,5802,6993,546,5002,699
2016-05-092,7302,7302,7302,730465,3002,730
2016-05-061,8902,2301,8882,2302,693,9002,230
2016-05-021,6781,8731,6501,8301,456,2001,830
2016-04-281,6341,6631,5571,638542,3001,638
2016-04-271,5731,6651,5461,634540,1001,634
2016-04-261,6901,7241,5011,5731,104,7001,573
2016-04-251,5601,7801,5051,6981,444,7001,698
2016-04-221,6401,6431,5131,557804,8001,557
2016-04-211,6701,7111,5811,6441,034,8001,644
2016-04-201,5101,6271,5031,622970,8001,622
2016-04-191,4001,5001,3771,490708,2001,490
2016-04-181,2901,4291,2701,411765,3001,411
2016-04-151,2631,3291,2631,301494,1001,301
2016-04-141,1991,3411,1911,293964,9001,293
2016-04-131,1771,2051,1551,190473,2001,190
2016-04-121,0451,2511,0371,155931,1001,155
2016-04-111,0451,0481,0161,04378,6001,043
2016-04-081,0111,0421,0111,033115,6001,033
2016-04-071,0251,0611,0081,040160,1001,040
2016-04-069901,0109571,000114,3001,000
2016-04-051,0351,0359931,000227,6001,000
2016-04-049721,0489631,035328,2001,035
2016-04-01983989940963137,000963
2016-03-31972995970975182,400975
2016-03-30926972920949167,900949
2016-03-2990992389791190,600911
2016-03-28940945913922177,400922
2016-03-25870919870900186,500900
2016-03-2486687885986377,500863
2016-03-2386187585185891,800858
2016-03-22860876843866117,000866
2016-03-18826848820843109,700843
2016-03-1783184782182254,200822
2016-03-1682084782082550,600825
2016-03-1583584081382341,600823
2016-03-1482584681983968,900839
2016-03-1181082180081946,600819
2016-03-1077482077481292,300812
2016-03-0978078576477534,000775
2016-03-0879079877077960,900779
2016-03-0780181079079762,600797
2016-03-0477479977279879,500798
2016-03-0374076874076683,600766
2016-03-0275075073173656,700736
2016-03-01690734686730107,300730
2016-02-2969071068568552,100685
2016-02-2670071568869354,400693
2016-02-2569070067969386,500693
2016-02-2466568765565975,500659
2016-02-2369972067367958,900679
2016-02-2267170367169542,100695
2016-02-1969569566667370,300673
2016-02-18665713662703154,800703
2016-02-1765767764965554,000655
2016-02-16667680651651200,200651
2016-02-15685708645675132,400675
2016-02-12615689615665223,100665
2016-02-10680711639645126,800645
2016-02-09737737666666166,400666
2016-02-0869574569174099,200740
2016-02-0569571469070343,900703
2016-02-0472173270770948,200709
2016-02-0370572869772163,000721
2016-02-0271974371972440,600724
2016-02-0173973971073482,800734
2016-01-2969972367971961,600719
2016-01-2871071068869637,600696
2016-01-2767870867870287,800702
2016-01-2669769867267992,700679
2016-01-25700702675697141,600697
2016-01-22653675632670115,300670
2016-01-21623655620631145,700631
2016-01-2065866363063389,600633
2016-01-1965066564165879,400658
2016-01-18638673627641163,000641
2016-01-15660685660668116,600668
2016-01-14650660636660100,500660
2016-01-1367068566466993,000669
2016-01-12680687642650151,400650
2016-01-08694711678694114,000694
2016-01-07710722692694160,700694
2016-01-06730743707710157,000710
2016-01-05767773724727126,900727
2016-01-0478278876676785,400767

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