4346 (株)NEXYZ.Group の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	873	881	851	869	63,900	869
2020-12-29	861	879	860	873	37,100	873
2020-12-28	880	880	845	850	106,100	850
2020-12-25	889	895	878	888	21,800	888
2020-12-24	866	893	866	886	35,300	886
2020-12-23	865	879	864	866	37,100	866
2020-12-22	906	906	861	864	51,500	864
2020-12-21	896	908	885	908	44,800	908
2020-12-18	895	898	881	896	27,600	896
2020-12-17	912	914	881	887	38,600	887
2020-12-16	883	907	878	905	36,700	905
2020-12-15	886	894	876	880	20,400	880
2020-12-14	863	894	862	885	51,300	885
2020-12-11	856	863	851	863	35,600	863
2020-12-10	860	863	846	856	46,100	856
2020-12-09	863	868	860	860	30,100	860
2020-12-08	883	883	861	866	45,800	866
2020-12-07	906	910	875	883	46,100	883
2020-12-04	906	909	892	904	38,700	904
2020-12-03	891	905	885	903	53,800	903
2020-12-02	880	901	880	898	68,800	898
2020-12-01	852	884	852	883	65,700	883
2020-11-30	883	884	850	858	113,200	858
2020-11-27	882	896	871	888	99,700	888
2020-11-26	893	895	856	895	114,500	895
2020-11-25	905	910	878	888	121,600	888
2020-11-24	915	918	901	902	79,800	902
2020-11-20	908	911	899	907	39,100	907
2020-11-19	902	910	891	910	34,200	910
2020-11-18	905	910	894	902	60,400	902
2020-11-17	895	910	890	906	120,700	906
2020-11-16	952	967	890	891	359,300	891
2020-11-13	1,042	1,044	1,005	1,027	67,800	1,027
2020-11-12	1,070	1,070	1,033	1,042	73,600	1,042
2020-11-11	1,055	1,090	1,045	1,076	79,200	1,076
2020-11-10	1,024	1,058	1,020	1,038	98,900	1,038
2020-11-09	1,006	1,030	1,001	1,007	57,800	1,007
2020-11-06	994	1,007	986	1,002	45,400	1,002
2020-11-05	1,010	1,012	992	994	46,400	994
2020-11-04	995	1,011	989	1,009	33,600	1,009
2020-11-02	953	994	953	991	41,800	991
2020-10-30	1,008	1,008	951	959	57,900	959
2020-10-29	979	999	966	988	44,900	988
2020-10-28	1,000	1,002	979	994	46,100	994
2020-10-27	1,000	1,012	969	1,008	37,800	1,008
2020-10-26	1,019	1,022	1,001	1,002	42,500	1,002
2020-10-23	1,001	1,015	984	1,012	44,800	1,012
2020-10-22	1,044	1,045	998	1,003	75,000	1,003
2020-10-21	1,035	1,070	1,035	1,055	33,400	1,055
2020-10-20	1,050	1,073	1,034	1,046	45,700	1,046
2020-10-19	1,065	1,069	1,021	1,054	80,900	1,054
2020-10-16	1,137	1,150	1,055	1,055	211,600	1,055
2020-10-15	1,087	1,090	1,055	1,055	47,100	1,055
2020-10-14	1,067	1,089	1,041	1,086	62,600	1,086
2020-10-13	1,093	1,094	1,060	1,062	43,300	1,062
2020-10-12	1,100	1,105	1,080	1,080	46,300	1,080
2020-10-09	1,129	1,129	1,087	1,110	68,500	1,110
2020-10-08	1,105	1,122	1,098	1,109	68,600	1,109
2020-10-07	1,110	1,112	1,092	1,105	60,600	1,105
2020-10-06	1,113	1,126	1,093	1,123	101,000	1,123
2020-10-05	1,065	1,118	1,065	1,109	153,300	1,109
2020-10-02	1,077	1,089	1,030	1,035	199,300	1,035
2020-09-30	1,121	1,125	1,074	1,074	216,900	1,074
2020-09-29	1,091	1,147	1,087	1,136	239,900	1,136
2020-09-28	1,128	1,164	1,079	1,106	269,700	1,106
2020-09-25	1,122	1,123	1,095	1,117	231,900	1,117
2020-09-24	1,106	1,113	1,080	1,100	151,400	1,100
2020-09-23	1,135	1,171	1,126	1,126	176,200	1,126
2020-09-18	1,157	1,157	1,115	1,141	208,300	1,141
2020-09-17	1,165	1,172	1,104	1,164	355,500	1,164
2020-09-16	1,092	1,175	1,081	1,170	424,500	1,170
2020-09-15	1,019	1,100	1,016	1,100	294,800	1,100
2020-09-14	1,015	1,036	994	1,010	258,400	1,010
2020-09-11	946	995	930	986	173,400	986
2020-09-10	940	945	913	941	105,100	941
2020-09-09	918	940	906	925	83,000	925
2020-09-08	942	963	922	936	114,100	936
2020-09-07	880	938	870	936	250,900	936
2020-09-04	841	865	835	865	66,600	865
2020-09-03	872	879	858	868	104,200	868
2020-09-02	871	874	852	866	92,900	866
2020-09-01	843	861	832	861	99,800	861
2020-08-31	821	849	821	836	106,100	836
2020-08-28	805	837	801	801	157,500	801
2020-08-27	822	827	793	797	126,000	797
2020-08-26	808	819	807	819	81,400	819
2020-08-25	813	822	805	813	77,500	813
2020-08-24	816	822	798	810	119,600	810
2020-08-21	811	822	808	809	50,100	809
2020-08-20	822	827	804	813	89,800	813
2020-08-19	835	839	817	829	127,200	829
2020-08-18	861	885	840	845	124,400	845
2020-08-17	830	872	830	835	194,900	835
2020-08-14	854	869	846	858	109,900	858
2020-08-13	855	871	844	847	77,600	847
2020-08-12	845	850	827	846	50,100	846
2020-08-11	840	857	832	843	48,600	843
2020-08-07	830	855	830	846	62,500	846
2020-08-06	849	849	826	833	49,000	833
2020-08-05	836	844	815	842	37,600	842
2020-08-04	810	835	810	835	41,500	835
2020-08-03	783	810	783	804	41,800	804
2020-07-31	798	802	766	770	238,300	770
2020-07-30	799	827	796	804	116,900	804
2020-07-29	817	825	786	795	239,000	795
2020-07-28	850	856	817	825	223,200	825
2020-07-27	880	880	845	856	185,700	856
2020-07-22	896	896	875	879	79,000	879
2020-07-21	900	907	884	898	100,000	898
2020-07-20	898	900	875	900	195,300	900
2020-07-17	911	911	890	891	68,000	891
2020-07-16	920	937	903	904	54,300	904
2020-07-15	915	930	905	927	152,800	927
2020-07-14	920	920	897	900	68,100	900
2020-07-13	930	930	913	918	177,400	918
2020-07-10	941	944	911	915	110,800	915
2020-07-09	956	961	944	944	58,200	944
2020-07-08	981	981	948	955	169,000	955
2020-07-07	990	1,006	978	995	81,200	995
2020-07-06	950	999	948	998	42,700	998
2020-07-03	951	977	937	953	107,900	953
2020-07-02	1,014	1,017	950	956	249,000	956
2020-07-01	1,019	1,028	1,009	1,014	88,000	1,014
2020-06-30	1,025	1,053	1,019	1,019	81,300	1,019
2020-06-29	1,035	1,037	1,002	1,006	73,700	1,006
2020-06-26	1,032	1,039	1,002	1,035	81,000	1,035
2020-06-25	1,012	1,017	996	1,002	66,800	1,002
2020-06-24	1,033	1,034	1,007	1,021	59,100	1,021
2020-06-23	1,020	1,039	1,011	1,022	79,600	1,022
2020-06-22	1,000	1,014	991	1,014	58,300	1,014
2020-06-19	1,002	1,021	1,001	1,015	70,000	1,015
2020-06-18	1,010	1,012	996	1,008	61,700	1,008
2020-06-17	1,018	1,024	1,001	1,013	62,000	1,013
2020-06-16	1,003	1,040	1,003	1,026	102,800	1,026
2020-06-15	1,041	1,041	987	988	126,400	988
2020-06-12	1,014	1,046	994	1,041	97,000	1,041
2020-06-11	1,153	1,153	1,061	1,061	168,800	1,061
2020-06-10	1,150	1,177	1,112	1,175	88,800	1,175
2020-06-09	1,150	1,157	1,110	1,152	66,000	1,152
2020-06-08	1,185	1,185	1,151	1,156	89,000	1,156
2020-06-05	1,145	1,185	1,123	1,185	54,600	1,185
2020-06-04	1,190	1,199	1,140	1,159	70,200	1,159
2020-06-03	1,206	1,226	1,149	1,156	131,300	1,156
2020-06-02	1,156	1,217	1,145	1,200	143,100	1,200
2020-06-01	1,100	1,188	1,100	1,137	204,700	1,137
2020-05-29	1,050	1,096	1,045	1,083	197,100	1,083
2020-05-28	1,089	1,089	1,030	1,051	75,200	1,051
2020-05-27	1,070	1,090	1,043	1,079	80,200	1,079
2020-05-26	1,037	1,072	1,032	1,070	120,800	1,070
2020-05-25	992	1,025	979	1,025	93,600	1,025
2020-05-22	975	975	954	960	38,600	960
2020-05-21	1,000	1,018	965	980	79,900	980
2020-05-20	948	995	948	992	133,000	992
2020-05-19	912	941	892	938	178,500	938
2020-05-18	955	958	885	897	327,300	897
2020-05-15	997	1,018	943	961	250,400	961
2020-05-14	1,027	1,039	967	967	208,600	967
2020-05-13	1,064	1,064	1,023	1,025	47,500	1,025
2020-05-12	1,074	1,082	1,056	1,072	116,000	1,072
2020-05-11	1,034	1,072	1,034	1,062	125,600	1,062
2020-05-08	1,015	1,039	1,006	1,039	77,400	1,039
2020-05-07	985	1,012	978	987	84,300	987
2020-05-01	1,000	1,003	968	985	77,500	985
2020-04-30	994	1,027	994	1,008	103,700	1,008
2020-04-28	986	990	946	979	152,500	979
2020-04-27	944	1,006	927	981	256,500	981
2020-04-24	942	942	924	936	55,100	936
2020-04-23	919	945	919	943	43,600	943
2020-04-22	961	961	911	919	77,400	919
2020-04-21	1,000	1,006	958	967	69,000	967
2020-04-20	1,013	1,041	1,003	1,024	40,900	1,024
2020-04-17	1,018	1,044	1,001	1,007	80,400	1,007
2020-04-16	990	1,009	988	1,002	63,400	1,002
2020-04-15	978	1,020	955	995	96,100	995
2020-04-14	971	991	939	970	110,900	970
2020-04-13	965	989	950	959	72,800	959
2020-04-10	955	976	935	963	53,600	963
2020-04-09	912	956	900	955	47,500	955
2020-04-08	911	925	870	918	69,100	918
2020-04-07	891	931	881	909	70,100	909
2020-04-06	849	878	827	868	106,800	868
2020-04-03	908	908	842	852	53,100	852
2020-04-02	910	927	881	893	76,700	893
2020-04-01	946	972	917	924	46,400	924
2020-03-31	972	1,004	962	976	62,600	976
2020-03-30	1,000	1,000	947	972	70,200	972
2020-03-27	1,028	1,033	976	1,016	110,100	1,016
2020-03-26	1,087	1,087	993	996	122,400	996
2020-03-25	1,046	1,061	1,007	1,057	293,600	1,057
2020-03-24	980	1,036	976	1,016	132,100	1,016
2020-03-23	925	980	912	967	199,400	967
2020-03-19	973	1,003	908	938	98,600	938
2020-03-18	988	1,047	965	970	153,100	970
2020-03-17	961	1,053	958	1,002	186,700	1,002
2020-03-16	972	1,042	931	991	189,900	991
2020-03-13	869	938	850	897	192,200	897
2020-03-12	1,002	1,034	961	971	343,600	971
2020-03-11	1,092	1,110	1,037	1,041	104,900	1,041
2020-03-10	1,064	1,109	1,007	1,097	146,100	1,097
2020-03-09	1,116	1,152	1,061	1,088	159,600	1,088
2020-03-06	1,224	1,235	1,164	1,171	211,400	1,171
2020-03-05	1,293	1,293	1,250	1,258	119,400	1,258
2020-03-04	1,246	1,284	1,231	1,260	111,900	1,260
2020-03-03	1,352	1,352	1,271	1,276	103,200	1,276
2020-03-02	1,251	1,352	1,251	1,315	126,400	1,315
2020-02-28	1,291	1,331	1,274	1,280	192,500	1,280
2020-02-27	1,435	1,448	1,348	1,359	174,700	1,359
2020-02-26	1,509	1,510	1,403	1,429	192,600	1,429
2020-02-25	1,500	1,530	1,483	1,520	104,800	1,520
2020-02-21	1,556	1,589	1,556	1,578	75,500	1,578
2020-02-20	1,572	1,595	1,556	1,564	139,100	1,564
2020-02-19	1,562	1,585	1,539	1,571	151,100	1,571
2020-02-18	1,566	1,586	1,559	1,571	117,400	1,571
2020-02-17	1,598	1,599	1,563	1,571	94,500	1,571
2020-02-14	1,613	1,633	1,600	1,608	151,200	1,608
2020-02-13	1,640	1,644	1,616	1,624	163,100	1,624
2020-02-12	1,627	1,660	1,615	1,642	145,000	1,642
2020-02-10	1,609	1,650	1,606	1,641	157,700	1,641
2020-02-07	1,645	1,653	1,586	1,603	631,200	1,603
2020-02-06	1,768	1,782	1,755	1,765	116,500	1,765
2020-02-05	1,750	1,778	1,734	1,765	103,900	1,765
2020-02-04	1,697	1,732	1,678	1,731	107,900	1,731
2020-02-03	1,666	1,708	1,666	1,691	84,000	1,691
2020-01-31	1,686	1,724	1,686	1,706	68,600	1,706
2020-01-30	1,708	1,721	1,675	1,688	144,700	1,688
2020-01-29	1,733	1,740	1,707	1,719	54,800	1,719
2020-01-28	1,710	1,735	1,701	1,728	58,000	1,728
2020-01-27	1,739	1,753	1,725	1,735	108,300	1,735
2020-01-24	1,793	1,801	1,774	1,779	110,300	1,779
2020-01-23	1,804	1,810	1,789	1,798	83,900	1,798
2020-01-22	1,820	1,842	1,809	1,817	64,700	1,817
2020-01-21	1,812	1,825	1,798	1,810	48,900	1,810
2020-01-20	1,822	1,840	1,796	1,811	57,600	1,811
2020-01-17	1,805	1,822	1,792	1,816	88,900	1,816
2020-01-16	1,818	1,840	1,798	1,802	74,600	1,802
2020-01-15	1,805	1,824	1,787	1,812	106,400	1,812
2020-01-14	1,830	1,830	1,796	1,805	50,600	1,805
2020-01-10	1,824	1,824	1,790	1,815	132,500	1,815
2020-01-09	1,812	1,849	1,812	1,828	121,500	1,828
2020-01-08	1,800	1,844	1,767	1,802	276,300	1,802
2020-01-07	1,751	1,797	1,741	1,788	114,100	1,788
2020-01-06	1,767	1,767	1,735	1,741	82,100	1,741

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12月
日	月	火	水	木	金	土
« 11月29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