4346 (株)NEXYZ.Group の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	689	701	689	697	16,700	697
2023-12-28	692	700	692	695	8,600	695
2023-12-27	683	700	682	699	36,200	699
2023-12-26	690	698	672	686	44,400	686
2023-12-25	701	702	688	688	27,900	688
2023-12-22	694	704	694	701	19,500	701
2023-12-21	700	705	693	693	36,700	693
2023-12-20	699	717	699	712	42,600	712
2023-12-19	714	714	695	698	47,800	698
2023-12-18	715	721	710	714	68,400	714
2023-12-15	725	725	711	719	22,700	719
2023-12-14	741	759	723	725	99,500	725
2023-12-13	749	756	738	738	28,800	738
2023-12-12	782	782	746	749	89,700	749
2023-12-11	750	788	750	775	192,300	775
2023-12-08	745	756	721	730	156,200	730
2023-12-07	704	760	696	755	177,500	755
2023-12-06	695	704	695	703	18,800	703
2023-12-05	700	705	695	695	14,500	695
2023-12-04	704	706	691	704	32,900	704
2023-12-01	710	714	704	704	19,800	704
2023-11-30	725	725	704	709	42,400	709
2023-11-29	722	734	718	719	31,500	719
2023-11-28	733	740	714	729	51,200	729
2023-11-27	719	731	711	731	39,300	731
2023-11-24	697	713	695	713	46,200	713
2023-11-22	693	702	689	689	26,000	689
2023-11-21	701	710	695	696	69,300	696
2023-11-20	694	703	682	699	61,300	699
2023-11-17	705	710	683	694	80,100	694
2023-11-16	718	735	704	720	91,200	720
2023-11-15	709	735	670	732	175,100	732
2023-11-14	754	754	730	736	55,800	736
2023-11-13	749	762	743	754	30,800	754
2023-11-10	739	754	730	749	29,000	749
2023-11-09	799	799	716	747	154,300	747
2023-11-08	830	830	796	796	47,400	796
2023-11-07	840	840	825	828	20,700	828
2023-11-06	816	846	815	836	81,300	836
2023-11-02	810	825	802	812	31,700	812
2023-11-01	810	815	803	810	18,000	810
2023-10-31	797	804	765	803	41,400	803
2023-10-30	815	815	782	785	103,200	785
2023-10-27	836	836	813	824	25,300	824
2023-10-26	821	842	811	836	50,300	836
2023-10-25	824	833	819	828	26,500	828
2023-10-24	810	825	775	823	84,400	823
2023-10-23	865	870	812	812	99,800	812
2023-10-20	888	888	869	880	50,800	880
2023-10-19	880	891	866	879	51,000	879
2023-10-18	879	890	865	888	70,000	888
2023-10-17	855	889	855	871	41,100	871
2023-10-16	869	873	850	852	56,200	852
2023-10-13	891	891	860	861	89,000	861
2023-10-12	826	895	817	895	168,800	895
2023-10-11	833	833	819	825	26,000	825
2023-10-10	812	833	812	827	47,000	827
2023-10-06	793	813	788	809	16,400	809
2023-10-05	758	794	758	791	50,700	791
2023-10-04	778	785	760	761	58,400	761
2023-10-03	808	808	785	785	64,100	785
2023-10-02	833	851	812	814	39,500	814
2023-09-29	835	842	823	833	47,400	833
2023-09-28	830	854	830	835	49,100	835
2023-09-27	830	855	828	847	108,500	847
2023-09-26	846	849	827	836	69,300	836
2023-09-25	836	854	826	854	89,200	854
2023-09-22	773	859	771	836	271,900	836
2023-09-21	788	800	774	778	41,200	778
2023-09-20	806	810	781	784	84,000	784
2023-09-19	840	843	812	815	121,200	815
2023-09-15	863	872	852	852	65,500	852
2023-09-14	868	869	856	863	58,700	863
2023-09-13	876	877	862	869	62,400	869
2023-09-12	846	870	833	868	72,700	868
2023-09-11	827	847	824	847	103,700	847
2023-09-08	816	822	800	812	101,300	812
2023-09-07	794	819	783	819	94,600	819
2023-09-06	781	796	781	789	27,200	789
2023-09-05	791	799	773	781	117,200	781
2023-09-04	757	800	757	791	169,400	791
2023-09-01	753	753	717	742	69,200	742
2023-08-31	762	785	750	753	65,700	753
2023-08-30	749	769	742	756	101,300	756
2023-08-29	730	747	726	745	69,700	745
2023-08-28	723	730	715	728	44,400	728
2023-08-25	709	722	701	717	32,800	717
2023-08-24	697	710	695	709	32,600	709
2023-08-23	689	695	686	694	17,100	694
2023-08-22	685	698	679	688	50,300	688
2023-08-21	672	683	672	678	14,500	678
2023-08-18	673	688	673	679	16,600	679
2023-08-17	673	683	666	673	37,400	673
2023-08-16	673	687	672	676	20,800	676
2023-08-15	688	688	669	681	22,000	681
2023-08-14	669	692	663	688	96,300	688
2023-08-10	661	695	661	695	56,700	695
2023-08-09	672	686	665	665	71,200	665
2023-08-08	653	661	653	659	11,100	659
2023-08-07	654	656	648	653	9,700	653
2023-08-04	642	658	640	654	25,800	654
2023-08-03	645	649	640	642	22,700	642
2023-08-02	652	654	648	648	18,600	648
2023-08-01	647	654	647	652	13,800	652
2023-07-31	647	659	647	654	18,000	654
2023-07-28	656	656	637	646	79,100	646
2023-07-27	662	662	647	656	11,700	656
2023-07-26	654	665	643	662	41,400	662
2023-07-25	641	648	640	648	9,200	648
2023-07-24	639	647	636	641	9,100	641
2023-07-21	642	643	638	638	8,100	638
2023-07-20	643	646	640	641	22,200	641
2023-07-19	649	649	638	644	8,800	644
2023-07-18	646	646	637	643	11,500	643
2023-07-14	649	652	638	644	14,600	644
2023-07-13	637	651	634	649	18,900	649
2023-07-12	659	659	637	637	12,700	637
2023-07-11	634	642	634	639	19,300	639
2023-07-10	632	641	632	634	23,100	634
2023-07-07	643	645	639	639	13,300	639
2023-07-06	648	654	642	642	21,100	642
2023-07-05	646	655	645	654	13,000	654
2023-07-04	650	655	646	648	13,200	648
2023-07-03	645	656	645	655	9,700	655
2023-06-30	656	656	649	649	10,000	649
2023-06-29	651	662	651	656	18,400	656
2023-06-28	650	654	649	654	6,200	654
2023-06-27	649	651	645	650	7,800	650
2023-06-26	656	656	647	649	21,500	649
2023-06-23	663	665	655	662	17,900	662
2023-06-22	663	673	663	663	13,800	663
2023-06-21	664	673	663	665	15,000	665
2023-06-20	658	664	656	664	20,700	664
2023-06-19	657	674	655	667	20,400	667
2023-06-16	653	663	653	657	28,100	657
2023-06-15	665	675	658	660	11,600	660
2023-06-14	672	672	665	665	13,200	665
2023-06-13	676	679	665	676	39,700	676
2023-06-12	657	673	653	670	14,600	670
2023-06-09	659	666	658	660	16,000	660
2023-06-08	658	665	657	659	9,900	659
2023-06-07	666	670	657	661	22,000	661
2023-06-06	659	674	659	666	20,400	666
2023-06-05	667	670	659	659	43,500	659
2023-06-02	666	668	659	659	8,700	659
2023-06-01	656	659	654	659	6,900	659
2023-05-31	662	665	656	656	19,100	656
2023-05-30	671	672	665	665	16,200	665
2023-05-29	667	677	667	671	16,200	671
2023-05-26	682	682	667	671	23,000	671
2023-05-25	681	687	674	682	28,600	682
2023-05-24	684	688	678	681	31,700	681
2023-05-23	679	687	671	680	39,200	680
2023-05-22	655	693	655	675	119,900	675
2023-05-19	657	662	655	661	21,900	661
2023-05-18	674	676	656	657	35,600	657
2023-05-17	666	676	655	660	38,000	660
2023-05-16	669	673	649	656	31,400	656
2023-05-15	666	669	658	669	20,400	669
2023-05-12	657	661	657	661	30,100	661
2023-05-11	651	663	649	661	13,600	661
2023-05-10	669	675	651	651	70,500	651
2023-05-09	629	672	629	665	76,700	665
2023-05-08	625	629	624	626	5,200	626
2023-05-02	625	625	616	621	6,100	621
2023-05-01	618	630	615	625	14,000	625
2023-04-28	609	615	607	615	14,000	615
2023-04-27	620	622	610	610	58,600	610
2023-04-26	624	625	613	621	18,500	621
2023-04-25	620	625	616	625	10,700	625
2023-04-24	620	620	615	620	8,500	620
2023-04-21	620	620	612	618	12,700	618
2023-04-20	619	620	612	619	12,500	619
2023-04-19	621	621	611	616	14,100	616
2023-04-18	613	621	613	621	10,100	621
2023-04-17	625	625	613	613	12,100	613
2023-04-14	621	626	619	622	11,700	622
2023-04-13	620	620	613	617	12,500	617
2023-04-12	616	622	612	620	16,500	620
2023-04-11	615	615	604	615	15,700	615
2023-04-10	605	615	605	614	14,200	614
2023-04-07	591	603	591	603	18,700	603
2023-04-06	598	605	591	591	24,800	591
2023-04-05	606	606	595	598	19,200	598
2023-04-04	615	616	609	609	17,500	609
2023-04-03	617	627	615	619	12,000	619
2023-03-31	632	632	605	617	79,900	617
2023-03-30	629	636	626	628	12,700	628
2023-03-29	619	629	619	629	12,800	629
2023-03-28	618	619	610	617	8,600	617
2023-03-27	637	637	618	622	15,400	622
2023-03-24	621	625	609	621	8,600	621
2023-03-23	606	625	598	623	17,600	623
2023-03-22	588	605	588	605	19,100	605
2023-03-20	606	607	582	582	31,100	582
2023-03-17	613	615	605	614	13,700	614
2023-03-16	624	624	604	610	29,600	610
2023-03-15	635	636	626	626	18,500	626
2023-03-14	644	644	633	636	24,700	636
2023-03-13	653	653	641	650	14,200	650
2023-03-10	659	663	653	653	22,200	653
2023-03-09	669	669	662	668	7,100	668
2023-03-08	660	669	660	669	10,000	669
2023-03-07	660	671	660	663	15,900	663
2023-03-06	663	668	662	665	8,100	665
2023-03-03	652	663	652	661	10,200	661
2023-03-02	661	661	650	652	20,000	652
2023-03-01	660	668	660	661	8,300	661
2023-02-28	664	672	663	669	11,300	669
2023-02-27	667	668	662	667	20,600	667
2023-02-24	654	660	652	660	13,300	660
2023-02-22	661	661	652	654	16,000	654
2023-02-21	656	665	653	665	13,400	665
2023-02-20	659	663	657	657	9,200	657
2023-02-17	659	662	653	659	15,800	659
2023-02-16	659	660	652	659	12,600	659
2023-02-15	670	675	650	659	46,500	659
2023-02-14	657	658	651	658	11,200	658
2023-02-13	656	657	649	651	15,100	651
2023-02-10	655	669	655	662	11,100	662
2023-02-09	664	664	660	660	9,700	660
2023-02-08	663	664	658	661	8,200	661
2023-02-07	658	665	655	663	18,100	663
2023-02-06	653	662	650	657	16,000	657
2023-02-03	655	663	650	659	11,200	659
2023-02-02	651	661	651	653	8,300	653
2023-02-01	656	665	650	655	21,800	655
2023-01-31	652	665	647	661	20,800	661
2023-01-30	667	667	651	651	62,000	651
2023-01-27	661	667	653	664	18,900	664
2023-01-26	665	666	654	661	58,100	661
2023-01-25	645	657	644	655	30,400	655
2023-01-24	643	653	638	649	28,400	649
2023-01-23	630	641	630	639	10,300	639
2023-01-20	627	634	624	630	8,800	630
2023-01-19	631	632	624	627	9,100	627
2023-01-18	630	642	629	636	15,200	636
2023-01-17	637	645	632	632	12,000	632
2023-01-16	629	635	627	633	17,800	633
2023-01-13	635	640	621	630	33,100	630
2023-01-12	644	645	637	645	6,600	645
2023-01-11	638	645	638	644	14,300	644
2023-01-10	650	651	638	638	8,700	638
2023-01-06	648	651	644	650	7,200	650
2023-01-05	644	650	634	649	24,900	649
2023-01-04	646	646	633	644	12,500	644

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