4346 (株)NEXYZ.Group の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	700	711	700	702	8,800	702
2021-12-29	674	711	672	711	33,500	711
2021-12-28	695	695	674	680	34,200	680
2021-12-27	707	707	684	686	53,100	686
2021-12-24	691	700	685	697	27,300	697
2021-12-23	695	698	691	691	14,600	691
2021-12-22	691	705	689	700	22,800	700
2021-12-21	686	697	685	690	26,800	690
2021-12-20	710	717	687	687	35,900	687
2021-12-17	700	722	700	720	40,900	720
2021-12-16	720	728	703	709	43,800	709
2021-12-15	698	718	698	717	28,700	717
2021-12-14	733	733	696	700	34,000	700
2021-12-13	740	742	720	722	26,600	722
2021-12-10	745	745	725	740	35,500	740
2021-12-09	755	757	733	735	20,300	735
2021-12-08	738	755	733	755	42,400	755
2021-12-07	690	723	685	723	56,700	723
2021-12-06	695	698	680	683	66,900	683
2021-12-03	728	738	692	705	79,900	705
2021-12-02	756	756	724	724	35,400	724
2021-12-01	792	793	760	760	42,600	760
2021-11-30	815	820	787	792	69,300	792
2021-11-29	812	815	802	808	26,900	808
2021-11-26	833	833	816	819	38,800	819
2021-11-25	830	839	829	834	15,900	834
2021-11-24	820	840	820	821	35,900	821
2021-11-22	824	833	817	831	11,900	831
2021-11-19	827	831	825	826	12,200	826
2021-11-18	838	838	822	827	21,100	827
2021-11-17	852	853	823	823	79,300	823
2021-11-16	845	869	845	852	24,700	852
2021-11-15	850	869	838	843	120,900	843
2021-11-12	880	897	880	897	36,700	897
2021-11-11	877	883	875	879	9,200	879
2021-11-10	880	881	876	881	5,800	881
2021-11-09	882	884	880	883	11,100	883
2021-11-08	883	889	880	885	12,500	885
2021-11-05	895	902	888	889	10,200	889
2021-11-04	900	916	890	902	29,900	902
2021-11-02	895	904	895	901	6,900	901
2021-11-01	894	906	890	906	20,000	906
2021-10-29	897	900	891	897	7,200	897
2021-10-28	891	905	882	905	19,500	905
2021-10-27	895	895	890	890	2,500	890
2021-10-26	908	908	889	894	22,400	894
2021-10-25	883	897	878	897	35,700	897
2021-10-22	891	894	884	888	17,300	888
2021-10-21	893	897	891	891	11,500	891
2021-10-20	897	901	894	896	14,400	896
2021-10-19	900	902	887	902	40,200	902
2021-10-18	908	909	898	898	17,100	898
2021-10-15	908	908	895	906	11,500	906
2021-10-14	897	900	890	899	17,900	899
2021-10-13	902	902	896	897	14,800	897
2021-10-12	916	916	902	904	27,400	904
2021-10-11	922	930	913	926	11,900	926
2021-10-08	949	949	912	922	48,100	922
2021-10-07	916	958	894	951	149,400	951
2021-10-06	897	926	890	905	55,300	905
2021-10-05	912	914	892	895	64,300	895
2021-10-04	942	954	921	930	66,800	930
2021-10-01	923	942	910	929	49,000	929
2021-09-30	950	969	930	930	39,400	930
2021-09-29	900	957	896	950	100,100	950
2021-09-28	908	924	904	920	95,900	920
2021-09-27	911	915	903	908	44,300	908
2021-09-24	897	911	897	911	21,300	911
2021-09-22	891	903	887	888	24,300	888
2021-09-21	889	900	886	890	28,300	890
2021-09-17	916	919	908	919	23,900	919
2021-09-16	923	929	903	916	33,400	916
2021-09-15	938	938	923	926	20,800	926
2021-09-14	937	950	936	948	37,700	948
2021-09-13	926	937	923	937	14,400	937
2021-09-10	919	929	914	928	41,600	928
2021-09-09	902	917	902	914	21,500	914
2021-09-08	912	912	900	907	21,700	907
2021-09-07	891	911	891	908	44,200	908
2021-09-06	888	895	886	890	14,000	890
2021-09-03	874	892	874	886	34,700	886
2021-09-02	885	885	875	878	12,900	878
2021-09-01	869	885	869	885	26,500	885
2021-08-31	868	881	868	869	39,000	869
2021-08-30	869	875	865	870	23,700	870
2021-08-27	858	868	853	865	15,500	865
2021-08-26	858	866	856	860	38,800	860
2021-08-25	848	856	848	856	20,600	856
2021-08-24	839	852	837	848	16,100	848
2021-08-23	838	841	834	836	17,600	836
2021-08-20	835	836	823	827	35,900	827
2021-08-19	842	844	828	830	26,800	830
2021-08-18	841	856	840	846	22,100	846
2021-08-17	837	852	835	846	31,000	846
2021-08-16	866	876	840	840	71,100	840
2021-08-13	892	898	889	891	24,900	891
2021-08-12	889	892	883	892	15,700	892
2021-08-11	884	884	876	878	14,400	878
2021-08-10	866	881	866	875	13,600	875
2021-08-06	864	871	861	864	14,100	864
2021-08-05	865	876	862	862	19,800	862
2021-08-04	883	884	866	874	17,400	874
2021-08-03	886	895	881	883	17,900	883
2021-08-02	897	904	885	886	19,100	886
2021-07-30	896	897	886	890	21,400	890
2021-07-29	886	898	884	894	18,500	894
2021-07-28	897	897	881	884	24,200	884
2021-07-27	890	903	889	897	15,200	897
2021-07-26	909	909	887	890	23,300	890
2021-07-21	893	893	886	890	19,500	890
2021-07-20	904	904	884	884	22,200	884
2021-07-19	901	903	879	899	27,000	899
2021-07-16	895	910	894	907	14,100	907
2021-07-15	907	907	894	895	22,500	895
2021-07-14	910	925	902	907	213,200	907
2021-07-13	919	924	911	915	10,500	915
2021-07-12	910	922	909	919	22,200	919
2021-07-09	890	912	881	903	38,200	903
2021-07-08	908	908	896	896	35,500	896
2021-07-07	917	919	907	907	13,000	907
2021-07-06	923	926	917	917	6,700	917
2021-07-05	932	938	923	923	21,600	923
2021-07-02	914	929	909	926	19,800	926
2021-07-01	906	911	902	905	11,900	905
2021-06-30	911	911	902	907	12,200	907
2021-06-29	911	912	904	904	22,400	904
2021-06-28	921	921	907	914	46,400	914
2021-06-25	907	929	902	921	35,400	921
2021-06-24	910	920	905	905	29,500	905
2021-06-23	929	929	915	916	35,900	916
2021-06-22	915	929	911	924	25,400	924
2021-06-21	899	908	891	899	52,200	899
2021-06-18	926	936	912	912	45,600	912
2021-06-17	941	942	925	934	15,000	934
2021-06-16	932	942	926	941	33,500	941
2021-06-15	937	939	928	931	21,500	931
2021-06-14	947	958	935	942	31,100	942
2021-06-11	957	957	925	925	29,900	925
2021-06-10	933	951	930	946	22,000	946
2021-06-09	930	949	930	933	28,200	933
2021-06-08	941	946	926	932	20,400	932
2021-06-07	945	945	930	933	21,400	933
2021-06-04	964	964	937	939	26,100	939
2021-06-03	930	969	930	962	40,400	962
2021-06-02	911	942	911	940	40,800	940
2021-06-01	927	929	909	922	37,400	922
2021-05-31	934	938	920	929	36,900	929
2021-05-28	913	937	910	927	56,300	927
2021-05-27	928	937	910	910	31,000	910
2021-05-26	920	927	910	924	40,600	924
2021-05-25	905	925	905	920	29,100	920
2021-05-24	928	928	906	909	42,800	909
2021-05-21	910	930	906	920	49,700	920
2021-05-20	886	915	880	895	64,700	895
2021-05-19	860	894	859	871	172,400	871
2021-05-18	841	870	841	863	70,900	863
2021-05-17	846	876	834	840	253,600	840
2021-05-14	964	985	951	981	102,100	981
2021-05-13	929	973	919	949	86,900	949
2021-05-12	971	971	929	944	47,300	944
2021-05-11	986	994	969	971	31,000	971
2021-05-10	997	999	979	996	28,700	996
2021-05-07	977	997	973	987	62,700	987
2021-05-06	965	985	960	982	35,300	982
2021-04-30	962	971	945	952	57,800	952
2021-04-28	974	985	962	970	101,000	970
2021-04-27	973	982	956	969	55,500	969
2021-04-26	996	996	960	968	122,800	968
2021-04-23	984	1,002	964	981	79,800	981
2021-04-22	996	999	984	993	47,400	993
2021-04-21	1,000	1,014	980	981	103,700	981
2021-04-20	1,048	1,048	1,010	1,019	104,400	1,019
2021-04-19	1,090	1,090	1,051	1,054	73,100	1,054
2021-04-16	1,103	1,110	1,087	1,097	48,200	1,097
2021-04-15	1,102	1,118	1,091	1,112	36,600	1,112
2021-04-14	1,113	1,123	1,096	1,109	48,700	1,109
2021-04-13	1,123	1,123	1,102	1,118	36,100	1,118
2021-04-12	1,127	1,138	1,112	1,130	48,500	1,130
2021-04-09	1,109	1,123	1,093	1,117	114,300	1,117
2021-04-08	1,104	1,104	1,074	1,081	48,900	1,081
2021-04-07	1,081	1,106	1,073	1,096	40,100	1,096
2021-04-06	1,090	1,091	1,051	1,077	52,200	1,077
2021-04-05	1,076	1,089	1,064	1,089	43,600	1,089
2021-04-02	1,088	1,092	1,074	1,076	37,500	1,076
2021-04-01	1,118	1,118	1,071	1,092	86,100	1,092
2021-03-31	1,139	1,150	1,092	1,104	74,900	1,104
2021-03-30	1,119	1,156	1,113	1,121	105,100	1,121
2021-03-29	1,160	1,182	1,104	1,132	262,800	1,132
2021-03-26	1,050	1,146	1,034	1,135	506,100	1,135
2021-03-25	1,013	1,026	993	1,020	62,500	1,020
2021-03-24	1,040	1,040	1,004	1,017	100,100	1,017
2021-03-23	1,081	1,081	1,048	1,048	64,900	1,048
2021-03-22	1,046	1,078	1,040	1,077	90,400	1,077
2021-03-19	1,045	1,045	1,021	1,040	60,600	1,040
2021-03-18	1,031	1,045	1,018	1,037	55,300	1,037
2021-03-17	1,017	1,033	1,011	1,032	43,100	1,032
2021-03-16	1,020	1,020	1,006	1,017	32,200	1,017
2021-03-15	999	1,028	993	1,020	70,200	1,020
2021-03-12	984	1,008	967	997	80,700	997
2021-03-11	976	986	954	984	83,000	984
2021-03-10	1,005	1,005	960	979	92,100	979
2021-03-09	1,020	1,020	978	1,005	105,200	1,005
2021-03-08	1,066	1,066	1,011	1,020	92,200	1,020
2021-03-05	1,074	1,074	1,027	1,049	64,300	1,049
2021-03-04	1,080	1,085	1,062	1,084	52,500	1,084
2021-03-03	1,092	1,097	1,070	1,084	42,600	1,084
2021-03-02	1,099	1,109	1,072	1,084	72,100	1,084
2021-03-01	1,053	1,090	1,044	1,078	74,500	1,078
2021-02-26	1,078	1,081	1,036	1,045	60,700	1,045
2021-02-25	1,085	1,116	1,075	1,089	92,400	1,089
2021-02-24	1,068	1,092	1,052	1,073	62,600	1,073
2021-02-22	1,029	1,085	1,025	1,075	84,900	1,075
2021-02-19	1,058	1,058	1,009	1,026	86,500	1,026
2021-02-18	1,029	1,093	1,029	1,054	143,300	1,054
2021-02-17	970	1,029	970	1,029	103,600	1,029
2021-02-16	980	1,008	965	981	141,100	981
2021-02-15	1,015	1,030	937	989	349,800	989
2021-02-12	977	1,036	968	1,034	364,400	1,034
2021-02-10	948	948	915	921	95,800	921
2021-02-09	967	970	943	948	68,400	948
2021-02-08	979	984	957	962	44,600	962
2021-02-05	951	974	951	971	70,400	971
2021-02-04	935	956	935	953	59,000	953
2021-02-03	907	944	905	944	106,100	944
2021-02-02	883	904	877	902	60,400	902
2021-02-01	875	882	864	875	82,200	875
2021-01-29	899	899	872	881	57,800	881
2021-01-28	899	909	889	899	56,000	899
2021-01-27	911	911	900	910	43,800	910
2021-01-26	918	918	899	915	67,100	915
2021-01-25	881	913	881	913	100,800	913
2021-01-22	879	882	876	880	19,200	880
2021-01-21	876	885	876	880	23,800	880
2021-01-20	882	894	872	878	60,100	878
2021-01-19	881	895	877	880	29,400	880
2021-01-18	879	897	877	886	28,000	886
2021-01-15	883	885	871	885	37,400	885
2021-01-14	885	888	867	872	66,000	872
2021-01-13	892	938	889	898	228,900	898
2021-01-12	870	885	863	881	44,700	881
2021-01-08	874	874	858	872	42,400	872
2021-01-07	876	878	857	869	45,900	869
2021-01-06	860	875	860	865	23,300	865
2021-01-05	860	860	841	860	32,400	860
2021-01-04	879	879	841	846	47,600	846

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