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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
