4814 ネクストウェア(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 142 | 143 | 140 | 143 | 29,300 | 143 |
| 2024-11-21 | 147 | 149 | 140 | 142 | 159,100 | 142 |
| 2024-11-20 | 147 | 148 | 147 | 148 | 1,400 | 148 |
| 2024-11-19 | 147 | 149 | 147 | 149 | 9,200 | 149 |
| 2024-11-18 | 150 | 150 | 147 | 148 | 8,000 | 148 |
| 2024-11-15 | 147 | 148 | 146 | 147 | 23,600 | 147 |
| 2024-11-14 | 148 | 149 | 148 | 148 | 9,000 | 148 |
| 2024-11-13 | 150 | 150 | 146 | 146 | 4,700 | 146 |
| 2024-11-12 | 147 | 151 | 146 | 151 | 16,600 | 151 |
| 2024-11-11 | 149 | 149 | 146 | 149 | 14,700 | 149 |
| 2024-11-08 | 152 | 152 | 149 | 151 | 19,700 | 151 |
| 2024-11-07 | 153 | 154 | 150 | 152 | 23,100 | 152 |
| 2024-11-06 | 153 | 154 | 152 | 153 | 6,400 | 153 |
| 2024-11-05 | 153 | 153 | 150 | 151 | 14,000 | 151 |
| 2024-11-01 | 150 | 151 | 149 | 150 | 9,700 | 150 |
| 2024-10-31 | 149 | 153 | 149 | 153 | 6,900 | 153 |
| 2024-10-30 | 150 | 151 | 149 | 150 | 5,200 | 150 |
| 2024-10-29 | 148 | 151 | 148 | 149 | 2,800 | 149 |
| 2024-10-28 | 149 | 149 | 147 | 149 | 4,900 | 149 |
| 2024-10-25 | 156 | 156 | 147 | 147 | 41,000 | 147 |
| 2024-10-24 | 146 | 147 | 145 | 147 | 7,800 | 147 |
| 2024-10-23 | 147 | 148 | 147 | 148 | 2,100 | 148 |
| 2024-10-22 | 149 | 149 | 147 | 147 | 24,300 | 147 |
| 2024-10-21 | 150 | 151 | 150 | 150 | 1,900 | 150 |
| 2024-10-18 | 150 | 151 | 149 | 151 | 11,000 | 151 |
| 2024-10-17 | 151 | 152 | 150 | 151 | 9,700 | 151 |
| 2024-10-16 | 151 | 152 | 150 | 151 | 16,000 | 151 |
| 2024-10-15 | 151 | 152 | 150 | 152 | 10,700 | 152 |
| 2024-10-11 | 152 | 152 | 151 | 151 | 2,100 | 151 |
| 2024-10-10 | 153 | 153 | 151 | 152 | 4,700 | 152 |
| 2024-10-09 | 151 | 153 | 151 | 151 | 6,000 | 151 |
| 2024-10-08 | 152 | 152 | 150 | 150 | 13,500 | 150 |
| 2024-10-07 | 155 | 155 | 152 | 152 | 8,600 | 152 |
| 2024-10-04 | 150 | 153 | 150 | 151 | 13,400 | 151 |
| 2024-10-03 | 151 | 152 | 150 | 152 | 27,400 | 152 |
| 2024-10-02 | 154 | 169 | 148 | 151 | 292,700 | 151 |
| 2024-10-01 | 157 | 157 | 155 | 155 | 18,900 | 155 |
| 2024-09-30 | 155 | 159 | 154 | 157 | 12,500 | 157 |
| 2024-09-27 | 155 | 158 | 155 | 157 | 24,900 | 157 |
| 2024-09-26 | 163 | 164 | 158 | 158 | 20,300 | 158 |
| 2024-09-25 | 165 | 165 | 160 | 162 | 37,600 | 162 |
| 2024-09-24 | 160 | 163 | 155 | 162 | 76,400 | 162 |
| 2024-09-20 | 157 | 161 | 156 | 160 | 45,300 | 160 |
| 2024-09-19 | 154 | 157 | 154 | 156 | 19,300 | 156 |
| 2024-09-18 | 152 | 155 | 152 | 153 | 14,100 | 153 |
| 2024-09-17 | 154 | 155 | 150 | 152 | 12,600 | 152 |
| 2024-09-13 | 150 | 154 | 150 | 154 | 22,400 | 154 |
| 2024-09-12 | 150 | 152 | 147 | 152 | 15,300 | 152 |
| 2024-09-11 | 149 | 149 | 147 | 147 | 8,700 | 147 |
| 2024-09-10 | 151 | 151 | 148 | 151 | 27,400 | 151 |
| 2024-09-09 | 147 | 150 | 146 | 150 | 30,700 | 150 |
| 2024-09-06 | 149 | 149 | 147 | 149 | 15,400 | 149 |
| 2024-09-05 | 149 | 152 | 147 | 149 | 24,100 | 149 |
| 2024-09-04 | 149 | 152 | 147 | 149 | 61,000 | 149 |
| 2024-09-03 | 153 | 154 | 150 | 154 | 18,800 | 154 |
| 2024-09-02 | 152 | 153 | 150 | 152 | 28,700 | 152 |
| 2024-08-30 | 152 | 152 | 149 | 152 | 16,100 | 152 |
| 2024-08-29 | 149 | 151 | 149 | 151 | 12,300 | 151 |
| 2024-08-28 | 148 | 161 | 146 | 151 | 210,700 | 151 |
| 2024-08-27 | 146 | 148 | 145 | 148 | 27,200 | 148 |
| 2024-08-26 | 147 | 147 | 144 | 145 | 20,300 | 145 |
| 2024-08-23 | 146 | 147 | 145 | 146 | 9,400 | 146 |
| 2024-08-22 | 145 | 146 | 145 | 145 | 6,800 | 145 |
| 2024-08-21 | 144 | 149 | 142 | 145 | 97,900 | 145 |
| 2024-08-20 | 147 | 149 | 145 | 147 | 33,800 | 147 |
| 2024-08-19 | 147 | 147 | 142 | 144 | 533,500 | 144 |
| 2024-08-16 | 144 | 145 | 142 | 143 | 29,500 | 143 |
| 2024-08-15 | 138 | 143 | 138 | 141 | 33,800 | 141 |
| 2024-08-14 | 138 | 139 | 138 | 139 | 14,000 | 139 |
| 2024-08-13 | 138 | 139 | 136 | 137 | 23,700 | 137 |
| 2024-08-09 | 139 | 139 | 134 | 137 | 54,700 | 137 |
| 2024-08-08 | 134 | 137 | 130 | 136 | 111,300 | 136 |
| 2024-08-07 | 124 | 133 | 121 | 130 | 161,600 | 130 |
| 2024-08-06 | 146 | 148 | 116 | 124 | 1,207,400 | 124 |
| 2024-08-05 | 148 | 152 | 136 | 138 | 383,500 | 138 |
| 2024-08-02 | 163 | 163 | 158 | 158 | 92,500 | 158 |
| 2024-08-01 | 165 | 166 | 164 | 165 | 10,500 | 165 |
| 2024-07-31 | 164 | 167 | 164 | 165 | 11,700 | 165 |
| 2024-07-30 | 166 | 166 | 164 | 166 | 16,900 | 166 |
| 2024-07-29 | 164 | 166 | 164 | 165 | 27,100 | 165 |
| 2024-07-26 | 165 | 166 | 164 | 166 | 22,600 | 166 |
| 2024-07-25 | 165 | 166 | 163 | 166 | 55,700 | 166 |
| 2024-07-24 | 166 | 167 | 165 | 165 | 39,400 | 165 |
| 2024-07-23 | 166 | 168 | 166 | 167 | 35,600 | 167 |
| 2024-07-22 | 168 | 169 | 166 | 167 | 38,800 | 167 |
| 2024-07-19 | 169 | 170 | 168 | 168 | 8,600 | 168 |
| 2024-07-18 | 169 | 170 | 169 | 169 | 14,600 | 169 |
| 2024-07-17 | 169 | 171 | 169 | 170 | 26,300 | 170 |
| 2024-07-16 | 171 | 171 | 169 | 169 | 18,400 | 169 |
| 2024-07-12 | 168 | 170 | 168 | 170 | 37,000 | 170 |
| 2024-07-11 | 168 | 170 | 168 | 170 | 26,000 | 170 |
| 2024-07-10 | 169 | 172 | 169 | 170 | 28,200 | 170 |
| 2024-07-09 | 170 | 171 | 169 | 169 | 12,600 | 169 |
| 2024-07-08 | 170 | 171 | 170 | 170 | 12,300 | 170 |
| 2024-07-05 | 174 | 174 | 170 | 172 | 45,300 | 172 |
| 2024-07-04 | 178 | 181 | 170 | 172 | 263,200 | 172 |
| 2024-07-03 | 167 | 169 | 167 | 168 | 28,800 | 168 |
| 2024-07-02 | 169 | 169 | 167 | 167 | 19,500 | 167 |
| 2024-07-01 | 168 | 168 | 166 | 167 | 26,400 | 167 |
| 2024-06-28 | 170 | 170 | 167 | 168 | 19,800 | 168 |
| 2024-06-27 | 168 | 171 | 167 | 170 | 40,400 | 170 |
| 2024-06-26 | 167 | 171 | 166 | 171 | 34,100 | 171 |
| 2024-06-25 | 165 | 167 | 165 | 167 | 11,800 | 167 |
| 2024-06-24 | 168 | 168 | 166 | 167 | 20,200 | 167 |
| 2024-06-21 | 167 | 168 | 166 | 168 | 7,000 | 168 |
| 2024-06-20 | 168 | 168 | 166 | 168 | 2,700 | 168 |
| 2024-06-19 | 166 | 168 | 166 | 167 | 9,300 | 167 |
| 2024-06-18 | 167 | 167 | 166 | 166 | 12,900 | 166 |
| 2024-06-17 | 167 | 167 | 165 | 167 | 13,800 | 167 |
| 2024-06-14 | 166 | 167 | 166 | 167 | 11,800 | 167 |
| 2024-06-13 | 166 | 167 | 166 | 166 | 5,500 | 166 |
| 2024-06-12 | 167 | 168 | 166 | 166 | 14,300 | 166 |
| 2024-06-11 | 167 | 168 | 167 | 167 | 8,000 | 167 |
| 2024-06-10 | 167 | 168 | 167 | 167 | 9,100 | 167 |
| 2024-06-07 | 167 | 169 | 166 | 169 | 11,300 | 169 |
| 2024-06-06 | 169 | 169 | 167 | 167 | 13,200 | 167 |
| 2024-06-05 | 169 | 170 | 168 | 170 | 9,900 | 170 |
| 2024-06-04 | 169 | 169 | 167 | 168 | 3,100 | 168 |
| 2024-06-03 | 167 | 169 | 167 | 168 | 8,000 | 168 |
| 2024-05-31 | 167 | 168 | 165 | 168 | 27,400 | 168 |
| 2024-05-30 | 167 | 169 | 165 | 167 | 34,100 | 167 |
| 2024-05-29 | 168 | 169 | 167 | 168 | 33,500 | 168 |
| 2024-05-28 | 170 | 170 | 168 | 168 | 33,000 | 168 |
| 2024-05-27 | 169 | 171 | 169 | 169 | 18,000 | 169 |
| 2024-05-24 | 170 | 171 | 170 | 170 | 15,400 | 170 |
| 2024-05-23 | 170 | 170 | 168 | 169 | 17,200 | 169 |
| 2024-05-22 | 168 | 170 | 168 | 170 | 14,100 | 170 |
| 2024-05-21 | 168 | 170 | 168 | 168 | 76,700 | 168 |
| 2024-05-20 | 170 | 171 | 169 | 170 | 24,900 | 170 |
| 2024-05-17 | 170 | 171 | 169 | 170 | 21,800 | 170 |
| 2024-05-16 | 171 | 173 | 168 | 170 | 109,100 | 170 |
| 2024-05-15 | 177 | 181 | 177 | 179 | 40,600 | 179 |
| 2024-05-14 | 176 | 178 | 176 | 177 | 23,700 | 177 |
| 2024-05-13 | 176 | 178 | 176 | 178 | 10,900 | 178 |
| 2024-05-10 | 177 | 177 | 175 | 177 | 10,100 | 177 |
| 2024-05-09 | 176 | 177 | 175 | 175 | 12,100 | 175 |
| 2024-05-08 | 175 | 177 | 175 | 176 | 8,500 | 176 |
| 2024-05-07 | 177 | 177 | 174 | 176 | 13,100 | 176 |
| 2024-05-02 | 177 | 177 | 174 | 174 | 19,100 | 174 |
| 2024-05-01 | 172 | 176 | 172 | 176 | 12,400 | 176 |
| 2024-04-30 | 175 | 175 | 172 | 174 | 22,200 | 174 |
| 2024-04-26 | 173 | 175 | 173 | 173 | 10,100 | 173 |
| 2024-04-25 | 173 | 174 | 172 | 174 | 12,600 | 174 |
| 2024-04-24 | 173 | 174 | 172 | 174 | 19,900 | 174 |
| 2024-04-23 | 176 | 176 | 173 | 173 | 16,100 | 173 |
| 2024-04-22 | 174 | 178 | 173 | 175 | 17,600 | 175 |
| 2024-04-19 | 175 | 178 | 173 | 173 | 58,800 | 173 |
| 2024-04-18 | 175 | 177 | 175 | 176 | 9,700 | 176 |
| 2024-04-17 | 179 | 179 | 174 | 176 | 49,000 | 176 |
| 2024-04-16 | 178 | 180 | 177 | 177 | 14,900 | 177 |
| 2024-04-15 | 174 | 181 | 173 | 180 | 83,100 | 180 |
| 2024-04-12 | 176 | 178 | 174 | 175 | 51,600 | 175 |
| 2024-04-11 | 173 | 176 | 173 | 176 | 40,700 | 176 |
| 2024-04-10 | 175 | 176 | 173 | 173 | 38,800 | 173 |
| 2024-04-09 | 173 | 176 | 173 | 175 | 26,700 | 175 |
| 2024-04-08 | 170 | 175 | 170 | 173 | 32,800 | 173 |
| 2024-04-05 | 169 | 171 | 168 | 171 | 104,400 | 171 |
| 2024-04-04 | 173 | 173 | 170 | 170 | 74,300 | 170 |
| 2024-04-03 | 173 | 174 | 171 | 171 | 123,200 | 171 |
| 2024-04-02 | 178 | 178 | 173 | 174 | 93,900 | 174 |
| 2024-04-01 | 176 | 180 | 174 | 177 | 71,200 | 177 |
| 2024-03-29 | 175 | 179 | 174 | 175 | 143,800 | 175 |
| 2024-03-28 | 181 | 182 | 175 | 175 | 363,600 | 175 |
| 2024-03-27 | 190 | 222 | 180 | 180 | 5,457,000 | 180 |
| 2024-03-26 | 178 | 178 | 174 | 177 | 33,700 | 177 |
| 2024-03-25 | 175 | 176 | 175 | 175 | 24,000 | 175 |
| 2024-03-22 | 173 | 175 | 173 | 174 | 16,100 | 174 |
| 2024-03-21 | 173 | 174 | 172 | 172 | 29,500 | 172 |
| 2024-03-19 | 175 | 175 | 172 | 174 | 26,500 | 174 |
| 2024-03-18 | 173 | 174 | 171 | 174 | 31,400 | 174 |
| 2024-03-15 | 173 | 173 | 171 | 172 | 32,300 | 172 |
| 2024-03-14 | 172 | 172 | 170 | 171 | 17,000 | 171 |
| 2024-03-13 | 170 | 172 | 169 | 172 | 19,400 | 172 |
| 2024-03-12 | 167 | 171 | 166 | 169 | 34,000 | 169 |
| 2024-03-11 | 171 | 172 | 166 | 167 | 63,900 | 167 |
| 2024-03-08 | 172 | 176 | 171 | 171 | 62,500 | 171 |
| 2024-03-07 | 173 | 174 | 172 | 172 | 23,900 | 172 |
| 2024-03-06 | 173 | 174 | 170 | 173 | 38,700 | 173 |
| 2024-03-05 | 172 | 173 | 171 | 172 | 40,100 | 172 |
| 2024-03-04 | 174 | 174 | 172 | 173 | 27,800 | 173 |
| 2024-03-01 | 174 | 175 | 171 | 172 | 75,100 | 172 |
| 2024-02-29 | 176 | 176 | 172 | 173 | 24,600 | 173 |
| 2024-02-28 | 175 | 179 | 175 | 176 | 51,100 | 176 |
| 2024-02-27 | 174 | 175 | 170 | 173 | 83,300 | 173 |
| 2024-02-26 | 175 | 175 | 173 | 173 | 47,000 | 173 |
| 2024-02-22 | 172 | 175 | 168 | 172 | 88,500 | 172 |
| 2024-02-21 | 169 | 173 | 169 | 171 | 77,200 | 171 |
| 2024-02-20 | 171 | 172 | 169 | 169 | 22,300 | 169 |
| 2024-02-19 | 166 | 171 | 166 | 170 | 36,900 | 170 |
| 2024-02-16 | 166 | 168 | 164 | 166 | 54,400 | 166 |
| 2024-02-15 | 172 | 172 | 165 | 165 | 157,100 | 165 |
| 2024-02-14 | 172 | 174 | 170 | 172 | 50,500 | 172 |
| 2024-02-13 | 173 | 176 | 170 | 173 | 79,700 | 173 |
| 2024-02-09 | 188 | 196 | 167 | 172 | 866,200 | 172 |
| 2024-02-08 | 190 | 194 | 189 | 191 | 79,300 | 191 |
| 2024-02-07 | 190 | 194 | 185 | 192 | 257,300 | 192 |
| 2024-02-06 | 185 | 194 | 185 | 191 | 172,900 | 191 |
| 2024-02-05 | 182 | 187 | 179 | 187 | 243,700 | 187 |
| 2024-02-02 | 180 | 181 | 179 | 180 | 110,300 | 180 |
| 2024-02-01 | 191 | 191 | 177 | 178 | 452,900 | 178 |
| 2024-01-31 | 200 | 202 | 187 | 192 | 611,900 | 192 |
| 2024-01-30 | 197 | 205 | 196 | 202 | 276,200 | 202 |
| 2024-01-29 | 204 | 207 | 195 | 196 | 406,500 | 196 |
| 2024-01-26 | 197 | 207 | 197 | 202 | 329,800 | 202 |
| 2024-01-25 | 198 | 201 | 193 | 198 | 148,900 | 198 |
| 2024-01-24 | 195 | 199 | 195 | 198 | 119,900 | 198 |
| 2024-01-23 | 198 | 202 | 193 | 200 | 298,700 | 200 |
| 2024-01-22 | 192 | 198 | 192 | 198 | 124,600 | 198 |
| 2024-01-19 | 199 | 200 | 188 | 190 | 414,200 | 190 |
| 2024-01-18 | 184 | 197 | 184 | 197 | 226,900 | 197 |
| 2024-01-17 | 203 | 203 | 183 | 185 | 657,500 | 185 |
| 2024-01-16 | 189 | 201 | 189 | 201 | 466,000 | 201 |
| 2024-01-15 | 186 | 190 | 184 | 187 | 69,500 | 187 |
| 2024-01-12 | 192 | 192 | 183 | 187 | 139,400 | 187 |
| 2024-01-11 | 191 | 199 | 187 | 191 | 236,100 | 191 |
| 2024-01-10 | 190 | 202 | 186 | 190 | 601,500 | 190 |
| 2024-01-09 | 187 | 198 | 180 | 188 | 789,700 | 188 |
| 2024-01-05 | 175 | 197 | 174 | 182 | 850,200 | 182 |
| 2024-01-04 | 173 | 180 | 172 | 177 | 141,100 | 177 |
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
