4814 ネクストウェア(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 136 | 137 | 132 | 135 | 82,600 | 135 |
| 2025-04-03 | 140 | 141 | 138 | 139 | 71,700 | 139 |
| 2025-04-02 | 141 | 143 | 141 | 142 | 45,600 | 142 |
| 2025-04-01 | 144 | 144 | 142 | 142 | 29,700 | 142 |
| 2025-03-31 | 143 | 143 | 140 | 143 | 60,000 | 143 |
| 2025-03-28 | 142 | 146 | 142 | 144 | 49,100 | 144 |
| 2025-03-27 | 147 | 158 | 142 | 143 | 603,300 | 143 |
| 2025-03-26 | 145 | 150 | 144 | 145 | 327,300 | 145 |
| 2025-03-25 | 148 | 187 | 143 | 145 | 2,696,300 | 145 |
| 2025-03-24 | 142 | 144 | 142 | 143 | 45,900 | 143 |
| 2025-03-21 | 143 | 158 | 141 | 141 | 520,400 | 141 |
| 2025-03-19 | 139 | 142 | 139 | 141 | 22,100 | 141 |
| 2025-03-18 | 140 | 141 | 138 | 138 | 21,000 | 138 |
| 2025-03-17 | 140 | 142 | 139 | 139 | 37,900 | 139 |
| 2025-03-14 | 139 | 142 | 139 | 140 | 34,500 | 140 |
| 2025-03-13 | 140 | 140 | 138 | 140 | 6,000 | 140 |
| 2025-03-12 | 138 | 138 | 137 | 138 | 10,500 | 138 |
| 2025-03-11 | 136 | 140 | 136 | 138 | 33,500 | 138 |
| 2025-03-10 | 139 | 140 | 138 | 139 | 14,400 | 139 |
| 2025-03-07 | 138 | 138 | 137 | 137 | 7,000 | 137 |
| 2025-03-06 | 140 | 140 | 138 | 138 | 3,200 | 138 |
| 2025-03-05 | 140 | 140 | 138 | 139 | 7,500 | 139 |
| 2025-03-04 | 138 | 139 | 137 | 139 | 12,600 | 139 |
| 2025-03-03 | 138 | 140 | 138 | 140 | 13,000 | 140 |
| 2025-02-28 | 139 | 140 | 137 | 137 | 17,800 | 137 |
| 2025-02-27 | 140 | 141 | 137 | 140 | 34,200 | 140 |
| 2025-02-26 | 140 | 142 | 139 | 139 | 25,200 | 139 |
| 2025-02-25 | 144 | 144 | 141 | 141 | 63,000 | 141 |
| 2025-02-21 | 140 | 142 | 139 | 141 | 24,800 | 141 |
| 2025-02-20 | 141 | 142 | 140 | 140 | 14,700 | 140 |
| 2025-02-19 | 142 | 142 | 140 | 141 | 16,900 | 141 |
| 2025-02-18 | 140 | 143 | 140 | 142 | 23,200 | 142 |
| 2025-02-17 | 142 | 142 | 140 | 141 | 22,600 | 141 |
| 2025-02-14 | 142 | 143 | 140 | 140 | 41,800 | 140 |
| 2025-02-13 | 138 | 143 | 138 | 140 | 160,800 | 140 |
| 2025-02-12 | 138 | 138 | 137 | 137 | 9,200 | 137 |
| 2025-02-10 | 135 | 138 | 135 | 136 | 24,100 | 136 |
| 2025-02-07 | 137 | 138 | 135 | 137 | 15,900 | 137 |
| 2025-02-06 | 136 | 137 | 134 | 137 | 27,100 | 137 |
| 2025-02-05 | 137 | 137 | 134 | 135 | 31,900 | 135 |
| 2025-02-04 | 134 | 136 | 134 | 134 | 23,700 | 134 |
| 2025-02-03 | 135 | 135 | 133 | 133 | 28,400 | 133 |
| 2025-01-31 | 135 | 138 | 135 | 136 | 26,400 | 136 |
| 2025-01-30 | 136 | 138 | 135 | 135 | 43,800 | 135 |
| 2025-01-29 | 136 | 136 | 135 | 135 | 7,800 | 135 |
| 2025-01-28 | 135 | 137 | 135 | 136 | 16,000 | 136 |
| 2025-01-27 | 138 | 138 | 134 | 135 | 51,700 | 135 |
| 2025-01-24 | 135 | 135 | 133 | 135 | 35,900 | 135 |
| 2025-01-23 | 135 | 136 | 133 | 135 | 45,500 | 135 |
| 2025-01-22 | 132 | 137 | 132 | 134 | 91,800 | 134 |
| 2025-01-21 | 132 | 132 | 131 | 132 | 13,600 | 132 |
| 2025-01-20 | 134 | 134 | 132 | 132 | 14,300 | 132 |
| 2025-01-17 | 133 | 133 | 132 | 132 | 8,700 | 132 |
| 2025-01-16 | 134 | 134 | 132 | 133 | 5,900 | 133 |
| 2025-01-15 | 136 | 136 | 133 | 133 | 28,000 | 133 |
| 2025-01-14 | 133 | 133 | 131 | 133 | 19,100 | 133 |
| 2025-01-10 | 133 | 135 | 132 | 133 | 10,700 | 133 |
| 2025-01-09 | 133 | 134 | 133 | 134 | 23,400 | 134 |
| 2025-01-08 | 134 | 135 | 133 | 135 | 17,400 | 135 |
| 2025-01-07 | 133 | 135 | 133 | 134 | 31,200 | 134 |
| 2025-01-06 | 135 | 136 | 131 | 133 | 32,300 | 133 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→4株 [2004-01-27]1株→4株