4346 (株)NEXYZ.Group の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,958	2,038	1,928	2,001	162,400	2,001
2017-12-28	1,993	2,011	1,947	1,955	101,600	1,955
2017-12-27	1,905	1,994	1,898	1,972	151,400	1,972
2017-12-26	1,861	1,902	1,846	1,888	100,200	1,888
2017-12-25	1,900	1,907	1,814	1,825	129,600	1,825
2017-12-22	1,913	1,913	1,882	1,889	51,500	1,889
2017-12-21	1,910	1,930	1,904	1,913	47,300	1,913
2017-12-20	1,877	1,934	1,871	1,921	120,800	1,921
2017-12-19	1,861	1,890	1,837	1,871	121,200	1,871
2017-12-18	1,851	1,904	1,851	1,858	123,500	1,858
2017-12-15	1,877	1,877	1,828	1,839	105,900	1,839
2017-12-14	1,845	1,888	1,845	1,877	78,300	1,877
2017-12-13	1,840	1,860	1,832	1,852	46,500	1,852
2017-12-12	1,852	1,883	1,836	1,842	63,800	1,842
2017-12-11	1,853	1,862	1,829	1,850	67,200	1,850
2017-12-08	1,805	1,849	1,805	1,836	79,200	1,836
2017-12-07	1,793	1,835	1,793	1,811	39,600	1,811
2017-12-06	1,786	1,843	1,778	1,787	129,400	1,787
2017-12-05	1,820	1,823	1,773	1,791	162,300	1,791
2017-12-04	1,876	1,878	1,821	1,832	191,500	1,832
2017-12-01	1,840	1,882	1,821	1,862	143,200	1,862
2017-11-30	1,841	1,859	1,816	1,845	79,100	1,845
2017-11-29	1,884	1,890	1,825	1,834	167,000	1,834
2017-11-28	1,914	1,914	1,854	1,881	120,400	1,881
2017-11-27	1,925	1,935	1,867	1,875	147,400	1,875
2017-11-24	1,837	1,893	1,824	1,893	177,200	1,893
2017-11-22	1,838	1,844	1,807	1,824	100,900	1,824
2017-11-21	1,839	1,839	1,797	1,814	87,100	1,814
2017-11-20	1,839	1,840	1,803	1,833	111,100	1,833
2017-11-17	1,840	1,847	1,783	1,819	220,600	1,819
2017-11-16	1,880	1,901	1,825	1,840	210,200	1,840
2017-11-15	1,950	1,951	1,834	1,901	425,400	1,901
2017-11-13	2,264	2,274	2,220	2,254	25,700	2,254
2017-11-10	2,204	2,260	2,204	2,245	22,800	2,245
2017-11-09	2,304	2,304	2,196	2,247	61,100	2,247
2017-11-08	2,255	2,287	2,234	2,286	20,300	2,286
2017-11-07	2,232	2,301	2,218	2,250	40,700	2,250
2017-11-06	2,302	2,302	2,231	2,240	35,000	2,240
2017-11-02	2,312	2,317	2,284	2,302	24,300	2,302
2017-11-01	2,307	2,332	2,271	2,323	50,500	2,323
2017-10-31	2,280	2,307	2,260	2,301	51,200	2,301
2017-10-30	2,231	2,286	2,225	2,270	56,800	2,270
2017-10-27	2,236	2,240	2,213	2,238	26,900	2,238
2017-10-26	2,174	2,243	2,166	2,236	47,500	2,236
2017-10-25	2,204	2,220	2,184	2,189	38,900	2,189
2017-10-24	2,178	2,209	2,139	2,204	56,600	2,204
2017-10-23	2,110	2,186	2,110	2,167	41,300	2,167
2017-10-20	2,104	2,122	2,076	2,104	29,700	2,104
2017-10-19	2,112	2,130	2,091	2,111	26,100	2,111
2017-10-18	2,135	2,170	2,111	2,113	57,400	2,113
2017-10-17	2,139	2,188	2,139	2,155	28,800	2,155
2017-10-16	2,167	2,168	2,111	2,149	44,900	2,149
2017-10-13	2,144	2,157	2,090	2,153	54,000	2,153
2017-10-12	2,142	2,183	2,102	2,119	64,700	2,119
2017-10-11	2,172	2,175	2,122	2,136	52,200	2,136
2017-10-10	2,218	2,227	2,142	2,169	84,200	2,169
2017-10-06	2,115	2,232	2,115	2,209	109,700	2,209
2017-10-05	2,110	2,196	2,102	2,104	65,900	2,104
2017-10-04	2,168	2,225	2,151	2,151	91,000	2,151
2017-10-03	2,154	2,169	2,121	2,168	62,700	2,168
2017-10-02	2,161	2,161	2,101	2,147	66,000	2,147
2017-09-29	2,058	2,134	2,029	2,111	101,500	2,111
2017-09-28	1,998	2,063	1,981	2,059	102,700	2,059
2017-09-27	1,952	1,996	1,928	1,983	45,300	1,983
2017-09-26	1,947	1,947	1,911	1,939	40,500	1,939
2017-09-25	1,927	1,974	1,926	1,947	61,200	1,947
2017-09-22	1,994	1,994	1,927	1,948	31,900	1,948
2017-09-21	1,968	2,000	1,946	1,981	55,200	1,981
2017-09-20	1,990	1,990	1,943	1,968	38,400	1,968
2017-09-19	1,899	1,993	1,899	1,980	134,700	1,980
2017-09-15	1,860	1,890	1,850	1,885	26,000	1,885
2017-09-14	1,878	1,878	1,835	1,860	20,800	1,860
2017-09-13	1,878	1,888	1,866	1,872	15,500	1,872
2017-09-12	1,884	1,887	1,863	1,875	25,500	1,875
2017-09-11	1,860	1,881	1,848	1,863	20,400	1,863
2017-09-08	1,839	1,865	1,831	1,841	40,900	1,841
2017-09-07	1,899	1,926	1,822	1,851	112,900	1,851
2017-09-06	1,828	1,897	1,797	1,897	69,800	1,897
2017-09-05	1,881	1,894	1,814	1,828	80,000	1,828
2017-09-04	1,880	1,892	1,824	1,841	55,800	1,841
2017-09-01	1,949	1,960	1,866	1,878	80,700	1,878
2017-08-31	1,874	1,917	1,862	1,913	40,900	1,913
2017-08-30	1,869	1,881	1,842	1,874	24,700	1,874
2017-08-29	1,865	1,876	1,831	1,860	25,600	1,860
2017-08-28	1,884	1,892	1,867	1,874	37,200	1,874
2017-08-25	1,869	1,888	1,860	1,880	23,200	1,880
2017-08-24	1,868	1,894	1,865	1,869	17,000	1,869
2017-08-23	1,910	1,910	1,860	1,861	30,700	1,861
2017-08-22	1,870	1,902	1,868	1,895	21,000	1,895
2017-08-21	1,952	1,973	1,865	1,865	90,700	1,865
2017-08-18	1,922	1,961	1,910	1,952	41,800	1,952
2017-08-17	1,942	1,977	1,938	1,954	27,800	1,954
2017-08-16	1,925	1,958	1,916	1,940	33,500	1,940
2017-08-15	1,934	1,968	1,923	1,925	63,800	1,925
2017-08-14	1,853	1,899	1,834	1,897	78,700	1,897
2017-08-10	1,915	1,958	1,885	1,886	83,000	1,886
2017-08-09	1,980	1,980	1,863	1,875	93,200	1,875
2017-08-08	1,820	1,975	1,820	1,948	239,400	1,948
2017-08-07	1,767	1,811	1,767	1,796	69,700	1,796
2017-08-04	1,774	1,805	1,752	1,752	50,400	1,752
2017-08-03	1,813	1,819	1,763	1,774	28,900	1,774
2017-08-02	1,761	1,808	1,761	1,794	42,700	1,794
2017-08-01	1,805	1,808	1,747	1,772	65,300	1,772
2017-07-31	1,800	1,812	1,780	1,805	41,500	1,805
2017-07-28	1,874	1,874	1,801	1,813	102,900	1,813
2017-07-27	1,915	1,915	1,865	1,870	44,800	1,870
2017-07-26	1,930	1,938	1,902	1,903	34,100	1,903
2017-07-25	1,914	1,927	1,902	1,927	39,200	1,927
2017-07-24	1,911	1,917	1,876	1,911	41,900	1,911
2017-07-21	1,885	1,911	1,878	1,911	32,300	1,911
2017-07-20	1,914	1,939	1,902	1,907	38,400	1,907
2017-07-19	1,885	1,941	1,878	1,914	65,400	1,914
2017-07-18	1,907	1,907	1,862	1,888	59,900	1,888
2017-07-14	1,900	1,911	1,876	1,904	65,200	1,904
2017-07-13	1,880	1,915	1,860	1,906	124,800	1,906
2017-07-12	1,866	1,892	1,834	1,861	88,500	1,861
2017-07-11	1,800	1,865	1,792	1,864	107,800	1,864
2017-07-10	1,808	1,810	1,770	1,807	81,500	1,807
2017-07-07	1,795	1,804	1,764	1,790	83,200	1,790
2017-07-06	1,856	1,872	1,788	1,805	134,500	1,805
2017-07-05	1,854	1,864	1,807	1,856	118,500	1,856
2017-07-04	1,948	1,956	1,860	1,860	151,900	1,860
2017-07-03	2,029	2,029	1,947	1,950	154,100	1,950
2017-06-30	1,936	2,029	1,936	2,026	190,400	2,026
2017-06-29	1,890	1,970	1,852	1,960	215,800	1,960
2017-06-28	1,952	2,026	1,859	1,861	355,600	1,861
2017-06-27	1,909	1,972	1,900	1,944	234,700	1,944
2017-06-26	1,871	1,896	1,848	1,886	181,200	1,886
2017-06-23	1,830	1,910	1,819	1,854	338,300	1,854
2017-06-22	1,799	1,837	1,791	1,820	170,600	1,820
2017-06-21	1,717	1,795	1,717	1,784	182,800	1,784
2017-06-20	1,735	1,764	1,707	1,717	76,200	1,717
2017-06-19	1,673	1,755	1,673	1,727	121,300	1,727
2017-06-16	1,715	1,715	1,675	1,687	53,400	1,687
2017-06-15	1,680	1,720	1,674	1,712	93,600	1,712
2017-06-14	1,710	1,732	1,679	1,683	57,400	1,683
2017-06-13	1,679	1,730	1,672	1,710	56,800	1,710
2017-06-12	1,663	1,706	1,633	1,688	123,800	1,688
2017-06-09	1,750	1,750	1,652	1,660	155,000	1,660
2017-06-08	1,724	1,810	1,723	1,758	204,900	1,758
2017-06-07	1,650	1,719	1,646	1,716	120,900	1,716
2017-06-06	1,700	1,700	1,648	1,660	74,600	1,660
2017-06-05	1,655	1,720	1,621	1,713	210,200	1,713
2017-06-02	1,620	1,657	1,595	1,649	143,800	1,649
2017-06-01	1,657	1,664	1,602	1,617	106,100	1,617
2017-05-31	1,680	1,680	1,629	1,671	103,000	1,671
2017-05-30	1,674	1,710	1,646	1,679	110,500	1,679
2017-05-29	1,612	1,665	1,592	1,661	117,000	1,661
2017-05-26	1,636	1,636	1,595	1,610	78,800	1,610
2017-05-25	1,646	1,652	1,616	1,620	62,300	1,620
2017-05-24	1,614	1,659	1,596	1,643	105,500	1,643
2017-05-23	1,600	1,621	1,587	1,596	61,600	1,596
2017-05-22	1,573	1,605	1,571	1,596	48,900	1,596
2017-05-19	1,564	1,595	1,561	1,562	66,600	1,562
2017-05-18	1,513	1,564	1,513	1,564	60,000	1,564
2017-05-17	1,561	1,571	1,529	1,564	97,300	1,564
2017-05-16	1,578	1,630	1,537	1,571	122,000	1,571
2017-05-15	1,588	1,593	1,558	1,578	57,000	1,578
2017-05-12	1,583	1,609	1,577	1,588	59,300	1,588
2017-05-11	1,591	1,630	1,591	1,606	108,100	1,606
2017-05-10	1,615	1,720	1,579	1,583	754,800	1,583
2017-05-09	1,693	1,693	1,591	1,598	525,800	1,598
2017-05-08	1,530	1,543	1,504	1,533	97,100	1,533
2017-05-02	1,477	1,508	1,461	1,481	67,100	1,481
2017-05-01	1,496	1,553	1,457	1,477	103,900	1,477
2017-04-28	1,457	1,542	1,457	1,497	201,400	1,497
2017-04-27	1,441	1,450	1,414	1,450	54,400	1,450
2017-04-26	1,418	1,439	1,406	1,431	101,000	1,431
2017-04-25	1,418	1,428	1,402	1,414	72,200	1,414
2017-04-24	1,435	1,442	1,406	1,418	68,200	1,418
2017-04-21	1,432	1,437	1,406	1,421	73,400	1,421
2017-04-20	1,418	1,431	1,404	1,418	72,700	1,418
2017-04-19	1,410	1,450	1,407	1,418	75,900	1,418
2017-04-18	1,445	1,447	1,404	1,419	80,800	1,419
2017-04-17	1,377	1,461	1,377	1,420	130,700	1,420
2017-04-14	1,407	1,413	1,376	1,384	51,600	1,384
2017-04-13	1,376	1,430	1,372	1,425	67,400	1,425
2017-04-12	1,450	1,450	1,382	1,397	92,300	1,397
2017-04-11	1,490	1,501	1,450	1,458	58,200	1,458
2017-04-10	1,500	1,514	1,473	1,500	56,900	1,500
2017-04-07	1,490	1,526	1,439	1,485	104,500	1,485
2017-04-06	1,545	1,575	1,480	1,507	133,300	1,507
2017-04-05	1,560	1,598	1,525	1,545	96,500	1,545
2017-04-04	1,714	1,714	1,525	1,568	191,400	1,568
2017-04-03	1,665	1,736	1,655	1,714	103,500	1,714
2017-03-31	1,655	1,698	1,641	1,676	75,700	1,676
2017-03-30	1,713	1,713	1,635	1,638	81,800	1,638
2017-03-29	1,666	1,724	1,606	1,713	75,200	1,713
2017-03-28	1,667	1,695	1,659	1,695	42,100	1,695
2017-03-27	1,698	1,706	1,652	1,668	70,600	1,668
2017-03-24	1,663	1,725	1,650	1,701	83,700	1,701
2017-03-23	1,686	1,693	1,663	1,679	57,200	1,679
2017-03-22	1,680	1,727	1,680	1,686	80,100	1,686
2017-03-21	1,680	1,715	1,665	1,714	106,300	1,714
2017-03-17	1,670	1,696	1,664	1,687	108,700	1,687
2017-03-16	1,642	1,683	1,642	1,672	78,200	1,672
2017-03-15	1,705	1,718	1,624	1,642	168,000	1,642
2017-03-14	1,769	1,769	1,663	1,722	236,800	1,722
2017-03-13	1,770	1,844	1,770	1,788	188,800	1,788
2017-03-10	1,833	1,837	1,758	1,765	183,400	1,765
2017-03-09	1,854	1,893	1,762	1,822	409,900	1,822
2017-03-08	1,730	1,850	1,729	1,819	492,400	1,819
2017-03-07	1,649	1,740	1,649	1,702	243,900	1,702
2017-03-06	1,664	1,670	1,627	1,640	95,600	1,640
2017-03-03	1,630	1,674	1,623	1,647	95,000	1,647
2017-03-02	1,621	1,670	1,616	1,637	134,100	1,637
2017-03-01	1,600	1,635	1,562	1,628	153,500	1,628
2017-02-28	1,598	1,628	1,593	1,616	75,100	1,616
2017-02-27	1,635	1,635	1,589	1,600	85,700	1,600
2017-02-24	1,627	1,638	1,583	1,595	138,400	1,595
2017-02-23	1,635	1,654	1,615	1,625	137,200	1,625
2017-02-22	1,596	1,640	1,594	1,628	210,500	1,628
2017-02-21	1,575	1,596	1,569	1,595	70,800	1,595
2017-02-20	1,558	1,597	1,553	1,589	152,900	1,589
2017-02-17	1,522	1,565	1,500	1,554	133,000	1,554
2017-02-16	1,539	1,539	1,492	1,536	197,200	1,536
2017-02-15	1,506	1,543	1,506	1,536	153,400	1,536
2017-02-14	1,540	1,540	1,504	1,506	79,500	1,506
2017-02-13	1,597	1,597	1,511	1,527	175,000	1,527
2017-02-10	1,569	1,599	1,550	1,578	250,100	1,578
2017-02-09	1,521	1,558	1,521	1,533	73,700	1,533
2017-02-08	1,509	1,542	1,504	1,519	53,800	1,519
2017-02-07	1,530	1,530	1,498	1,506	70,000	1,506
2017-02-06	1,448	1,523	1,448	1,522	174,500	1,522
2017-02-03	1,453	1,453	1,425	1,447	120,500	1,447
2017-02-02	1,468	1,493	1,450	1,457	84,800	1,457
2017-02-01	1,497	1,507	1,470	1,483	89,800	1,483
2017-01-31	1,505	1,522	1,480	1,501	113,700	1,501
2017-01-30	1,535	1,565	1,502	1,515	141,200	1,515
2017-01-27	1,539	1,570	1,520	1,534	271,900	1,534
2017-01-26	1,498	1,505	1,477	1,487	66,600	1,487
2017-01-25	1,471	1,483	1,438	1,478	66,200	1,478
2017-01-24	1,435	1,465	1,433	1,449	61,100	1,449
2017-01-23	1,495	1,495	1,424	1,424	91,400	1,424
2017-01-20	1,472	1,517	1,459	1,490	147,900	1,490
2017-01-19	1,440	1,495	1,436	1,472	161,300	1,472
2017-01-18	1,410	1,434	1,393	1,428	56,600	1,428
2017-01-17	1,417	1,431	1,397	1,420	89,200	1,420
2017-01-16	1,478	1,480	1,422	1,426	119,400	1,426
2017-01-13	1,444	1,496	1,443	1,476	157,300	1,476
2017-01-12	1,431	1,451	1,411	1,445	81,600	1,445
2017-01-11	1,449	1,462	1,426	1,431	82,000	1,431
2017-01-10	1,441	1,475	1,410	1,426	102,200	1,426
2017-01-06	1,450	1,466	1,430	1,441	71,900	1,441
2017-01-05	1,408	1,463	1,392	1,457	162,900	1,457
2017-01-04	1,410	1,426	1,395	1,402	78,900	1,402

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31