4346 (株)NEXYZ.Group の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	651	655	646	646	9,100	646
2022-12-29	634	651	632	651	26,900	651
2022-12-28	640	640	625	639	19,400	639
2022-12-27	632	643	632	640	24,400	640
2022-12-26	654	654	626	642	43,900	642
2022-12-23	671	671	646	649	45,300	649
2022-12-22	678	685	671	674	17,600	674
2022-12-21	662	682	657	673	27,900	673
2022-12-20	682	682	652	653	88,600	653
2022-12-19	680	690	668	686	32,800	686
2022-12-16	679	698	671	689	95,300	689
2022-12-15	667	673	664	669	12,000	669
2022-12-14	672	672	666	671	9,700	671
2022-12-13	670	673	667	672	23,900	672
2022-12-12	668	670	655	665	24,000	665
2022-12-09	650	668	650	658	22,400	658
2022-12-08	664	664	645	649	38,900	649
2022-12-07	665	671	658	659	24,700	659
2022-12-06	675	675	659	667	42,700	667
2022-12-05	681	703	672	678	41,700	678
2022-12-02	705	705	684	689	54,900	689
2022-12-01	725	725	686	711	97,300	711
2022-11-30	684	731	681	716	164,000	716
2022-11-29	661	694	644	689	138,200	689
2022-11-28	651	659	640	651	44,100	651
2022-11-25	641	647	635	647	27,200	647
2022-11-24	639	641	633	640	24,900	640
2022-11-22	628	638	627	631	24,500	631
2022-11-21	631	637	623	628	18,300	628
2022-11-18	640	641	629	631	21,300	631
2022-11-17	644	648	630	632	26,300	632
2022-11-16	642	644	616	644	74,500	644
2022-11-15	682	685	640	642	171,500	642
2022-11-14	697	709	689	703	41,900	703
2022-11-11	690	708	690	701	49,900	701
2022-11-10	684	693	673	680	38,500	680
2022-11-09	681	698	681	689	24,200	689
2022-11-08	677	693	677	686	34,900	686
2022-11-07	668	678	667	671	11,700	671
2022-11-04	671	680	661	666	28,000	666
2022-11-02	669	673	659	661	36,100	661
2022-11-01	687	687	672	672	21,900	672
2022-10-31	677	696	677	687	48,500	687
2022-10-28	670	680	664	667	59,300	667
2022-10-27	677	686	670	680	29,000	680
2022-10-26	683	688	669	678	27,900	678
2022-10-25	677	684	671	679	16,600	679
2022-10-24	683	696	671	675	34,700	675
2022-10-21	664	671	661	666	17,100	666
2022-10-20	678	678	666	666	27,400	666
2022-10-19	681	698	677	681	61,000	681
2022-10-18	669	690	667	685	63,700	685
2022-10-17	671	678	651	659	59,900	659
2022-10-14	644	685	644	661	65,600	661
2022-10-13	665	665	629	630	45,700	630
2022-10-12	627	676	621	667	73,500	667
2022-10-11	654	662	624	624	47,700	624
2022-10-07	673	684	664	667	50,100	667
2022-10-06	683	697	680	685	29,000	685
2022-10-05	684	698	677	683	30,400	683
2022-10-04	673	695	673	687	39,300	687
2022-10-03	652	672	631	669	65,700	669
2022-09-30	670	678	648	652	43,600	652
2022-09-29	654	680	654	680	28,000	680
2022-09-28	678	678	645	670	60,700	670
2022-09-27	686	687	656	662	79,800	662
2022-09-26	697	705	677	685	127,500	685
2022-09-22	730	739	691	709	313,700	709
2022-09-21	715	759	702	740	727,400	740
2022-09-20	690	721	683	706	228,700	706
2022-09-16	649	699	649	688	219,800	688
2022-09-15	610	674	610	651	119,300	651
2022-09-14	591	617	587	610	52,400	610
2022-09-13	590	601	588	591	21,700	591
2022-09-12	588	603	587	591	32,100	591
2022-09-09	583	588	577	588	31,800	588
2022-09-08	574	584	571	579	37,200	579
2022-09-07	570	572	566	570	15,200	570
2022-09-06	570	576	565	574	21,000	574
2022-09-05	565	574	564	572	11,300	572
2022-09-02	570	570	562	565	23,200	565
2022-09-01	574	576	566	570	33,700	570
2022-08-31	573	578	570	574	12,300	574
2022-08-30	573	580	573	575	17,300	575
2022-08-29	570	573	564	571	25,500	571
2022-08-26	574	577	569	572	50,500	572
2022-08-25	570	573	569	573	12,600	573
2022-08-24	569	573	568	568	14,400	568
2022-08-23	575	578	571	573	11,800	573
2022-08-22	576	580	569	580	26,000	580
2022-08-19	580	580	575	575	5,700	575
2022-08-18	584	584	571	578	12,900	578
2022-08-17	578	585	577	581	20,800	581
2022-08-16	579	584	577	579	13,700	579
2022-08-15	585	589	574	579	22,800	579
2022-08-12	582	595	581	590	33,100	590
2022-08-10	576	582	570	582	14,200	582
2022-08-09	575	578	573	577	15,500	577
2022-08-08	581	581	574	575	9,200	575
2022-08-05	585	591	583	587	14,000	587
2022-08-04	590	595	586	595	6,700	595
2022-08-03	587	591	574	585	12,400	585
2022-08-02	592	593	582	585	17,500	585
2022-08-01	592	592	582	589	7,400	589
2022-07-29	588	594	583	588	16,900	588
2022-07-28	589	590	580	585	18,900	585
2022-07-27	589	589	581	584	18,800	584
2022-07-26	584	589	578	589	22,000	589
2022-07-25	584	590	573	590	28,200	590
2022-07-22	581	609	577	586	134,300	586
2022-07-21	576	579	570	577	16,500	577
2022-07-20	559	576	559	576	21,900	576
2022-07-19	561	561	549	559	20,400	559
2022-07-15	578	584	560	561	20,100	561
2022-07-14	557	585	552	581	34,600	581
2022-07-13	566	571	555	555	44,900	555
2022-07-12	551	569	546	566	36,700	566
2022-07-11	580	582	561	561	53,800	561
2022-07-08	581	598	580	583	37,300	583
2022-07-07	606	607	575	585	57,600	585
2022-07-06	585	611	575	606	75,100	606
2022-07-05	558	590	558	587	49,700	587
2022-07-04	546	559	541	559	12,000	559
2022-07-01	558	558	533	539	28,300	539
2022-06-30	572	572	555	558	30,800	558
2022-06-29	574	580	563	572	33,100	572
2022-06-28	569	580	556	577	29,900	577
2022-06-27	541	572	541	569	54,000	569
2022-06-24	540	572	540	541	59,200	541
2022-06-23	517	540	517	540	22,700	540
2022-06-22	534	535	518	518	21,700	518
2022-06-21	503	529	503	529	22,500	529
2022-06-20	516	517	493	495	42,800	495
2022-06-17	520	524	508	516	29,900	516
2022-06-16	532	538	522	522	18,000	522
2022-06-15	533	536	526	527	23,700	527
2022-06-14	539	540	526	537	16,200	537
2022-06-13	553	553	539	541	18,400	541
2022-06-10	555	560	548	553	27,300	553
2022-06-09	576	581	555	555	34,400	555
2022-06-08	533	575	533	574	62,100	574
2022-06-07	530	536	525	528	21,200	528
2022-06-06	523	533	516	530	26,600	530
2022-06-03	519	533	519	523	51,000	523
2022-06-02	529	529	518	519	20,300	519
2022-06-01	527	532	525	532	9,600	532
2022-05-31	527	530	518	530	20,700	530
2022-05-30	526	535	523	523	47,600	523
2022-05-27	536	536	517	519	16,900	519
2022-05-26	528	543	527	527	66,100	527
2022-05-25	520	526	508	526	35,600	526
2022-05-24	537	537	518	518	12,700	518
2022-05-23	519	544	519	538	39,200	538
2022-05-20	506	518	500	518	15,100	518
2022-05-19	500	506	498	498	20,300	498
2022-05-18	520	528	517	517	36,600	517
2022-05-17	528	536	517	525	60,300	525
2022-05-16	532	533	518	527	42,000	527
2022-05-13	498	528	498	528	26,300	528
2022-05-12	505	505	495	495	30,900	495
2022-05-11	508	515	501	513	17,100	513
2022-05-10	515	517	491	512	54,000	512
2022-05-09	527	527	519	522	9,700	522
2022-05-06	521	527	512	526	13,000	526
2022-05-02	520	528	517	522	19,800	522
2022-04-28	522	523	513	520	38,300	520
2022-04-27	523	525	510	518	47,200	518
2022-04-26	523	534	518	534	36,100	534
2022-04-25	525	526	516	517	34,300	517
2022-04-22	538	538	525	526	19,800	526
2022-04-21	532	541	529	538	21,400	538
2022-04-20	532	540	529	532	16,400	532
2022-04-19	536	538	518	532	58,800	532
2022-04-18	559	559	539	539	33,300	539
2022-04-15	566	566	553	559	21,600	559
2022-04-14	571	573	564	571	11,900	571
2022-04-13	556	572	552	566	29,300	566
2022-04-12	551	566	545	556	57,000	556
2022-04-11	558	558	535	541	30,000	541
2022-04-08	557	565	555	557	20,900	557
2022-04-07	574	574	557	559	43,500	559
2022-04-06	574	587	567	584	18,400	584
2022-04-05	588	590	579	582	21,400	582
2022-04-04	586	586	581	585	15,500	585
2022-04-01	580	590	570	581	26,100	581
2022-03-31	574	590	570	589	35,600	589
2022-03-30	564	582	561	582	46,200	582
2022-03-29	560	569	558	564	28,300	564
2022-03-28	569	570	553	565	49,100	565
2022-03-25	583	583	557	569	40,400	569
2022-03-24	546	576	544	573	55,900	573
2022-03-23	536	553	531	545	65,000	545
2022-03-22	520	540	517	530	63,700	530
2022-03-18	523	523	514	521	72,100	521
2022-03-17	497	523	485	523	73,900	523
2022-03-16	500	500	482	491	38,400	491
2022-03-15	504	504	484	496	36,600	496
2022-03-14	490	498	477	480	27,000	480
2022-03-11	504	509	481	485	32,400	485
2022-03-10	485	513	485	508	47,100	508
2022-03-09	487	496	470	480	83,400	480
2022-03-08	518	520	486	494	60,700	494
2022-03-07	496	527	489	519	128,700	519
2022-03-04	520	520	494	496	105,100	496
2022-03-03	533	535	521	521	27,400	521
2022-03-02	543	543	521	527	55,500	527
2022-03-01	557	558	545	548	71,600	548
2022-02-28	567	567	543	554	55,000	554
2022-02-25	555	562	542	557	70,300	557
2022-02-24	569	572	538	541	56,300	541
2022-02-22	556	585	552	570	51,800	570
2022-02-21	600	606	572	572	111,500	572
2022-02-18	648	649	634	640	27,800	640
2022-02-17	665	669	651	651	26,200	651
2022-02-16	677	678	663	667	17,300	667
2022-02-15	679	679	662	665	24,000	665
2022-02-14	700	700	672	674	25,100	674
2022-02-10	703	706	695	705	5,900	705
2022-02-09	694	705	689	705	8,800	705
2022-02-08	689	699	682	694	14,500	694
2022-02-07	700	700	685	689	15,800	689
2022-02-04	699	713	695	708	19,700	708
2022-02-03	694	708	683	705	27,800	705
2022-02-02	671	705	671	703	19,800	703
2022-02-01	667	685	667	674	18,600	674
2022-01-31	676	680	667	671	28,100	671
2022-01-28	671	677	665	677	28,000	677
2022-01-27	702	706	657	663	43,200	663
2022-01-26	701	702	681	702	62,600	702
2022-01-25	716	722	677	681	57,600	681
2022-01-24	685	724	681	724	29,700	724
2022-01-21	660	685	657	685	24,200	685
2022-01-20	658	678	655	674	18,600	674
2022-01-19	671	681	656	656	62,900	656
2022-01-18	695	701	681	681	12,200	681
2022-01-17	690	703	690	699	21,100	699
2022-01-14	695	707	676	690	46,700	690
2022-01-13	706	709	695	697	19,400	697
2022-01-12	687	706	686	706	13,200	706
2022-01-11	682	685	677	683	16,600	683
2022-01-07	695	701	678	682	26,600	682
2022-01-06	703	703	694	694	18,300	694
2022-01-05	709	716	703	714	13,400	714
2022-01-04	705	710	692	710	18,100	710

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