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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 185 | 189 | 181 | 183 | 172,400 | 183 |
| 2025-11-13 | 196 | 196 | 184 | 188 | 188,000 | 188 |
| 2025-11-12 | 191 | 196 | 188 | 195 | 137,300 | 195 |
| 2025-11-11 | 192 | 192 | 188 | 188 | 80,500 | 188 |
| 2025-11-10 | 188 | 194 | 188 | 190 | 184,200 | 190 |
| 2025-11-07 | 191 | 191 | 185 | 186 | 112,600 | 186 |
| 2025-11-06 | 190 | 194 | 187 | 190 | 134,900 | 190 |
| 2025-11-05 | 186 | 191 | 180 | 189 | 197,200 | 189 |
| 2025-11-04 | 193 | 193 | 186 | 188 | 120,700 | 188 |
| 2025-10-31 | 186 | 191 | 185 | 189 | 125,400 | 189 |
| 2025-10-30 | 183 | 189 | 183 | 187 | 147,700 | 187 |
| 2025-10-29 | 189 | 189 | 184 | 185 | 208,200 | 185 |
| 2025-10-28 | 196 | 196 | 185 | 188 | 308,500 | 188 |
| 2025-10-27 | 200 | 203 | 195 | 197 | 279,400 | 197 |
| 2025-10-24 | 193 | 198 | 191 | 197 | 464,600 | 197 |
| 2025-10-23 | 201 | 202 | 193 | 195 | 535,700 | 195 |
| 2025-10-22 | 203 | 207 | 201 | 204 | 451,500 | 204 |
| 2025-10-21 | 208 | 226 | 203 | 207 | 1,392,600 | 207 |
| 2025-10-20 | 206 | 220 | 202 | 209 | 959,400 | 209 |
| 2025-10-17 | 200 | 215 | 200 | 204 | 591,200 | 204 |
| 2025-10-16 | 212 | 215 | 200 | 205 | 1,119,200 | 205 |
| 2025-10-15 | 189 | 220 | 187 | 208 | 3,818,800 | 208 |
| 2025-10-14 | 195 | 197 | 182 | 188 | 800,800 | 188 |
| 2025-10-10 | 210 | 210 | 196 | 199 | 1,108,000 | 199 |
| 2025-10-09 | 224 | 226 | 208 | 214 | 2,014,200 | 214 |
| 2025-10-08 | 200 | 272 | 200 | 223 | 18,341,300 | 223 |
| 2025-10-07 | 190 | 214 | 187 | 202 | 3,411,400 | 202 |
| 2025-10-06 | 186 | 206 | 183 | 190 | 3,011,400 | 190 |
| 2025-10-03 | 186 | 197 | 182 | 186 | 1,576,500 | 186 |
| 2025-10-02 | 202 | 211 | 182 | 193 | 4,135,900 | 193 |
| 2025-10-01 | 228 | 242 | 196 | 201 | 6,407,300 | 201 |
| 2025-09-30 | 289 | 314 | 220 | 220 | 24,841,800 | 220 |
| 2025-09-29 | 198 | 243 | 193 | 243 | 12,093,900 | 243 |
| 2025-09-26 | 203 | 260 | 179 | 193 | 18,374,100 | 193 |
| 2025-09-25 | 164 | 211 | 162 | 211 | 9,905,300 | 211 |
| 2025-09-24 | 163 | 163 | 160 | 161 | 52,000 | 161 |
| 2025-09-22 | 160 | 162 | 160 | 160 | 41,900 | 160 |
| 2025-09-19 | 161 | 163 | 160 | 161 | 47,600 | 161 |
| 2025-09-18 | 164 | 164 | 161 | 161 | 38,500 | 161 |
| 2025-09-17 | 165 | 165 | 163 | 163 | 39,200 | 163 |
| 2025-09-16 | 164 | 166 | 164 | 164 | 32,400 | 164 |
| 2025-09-12 | 165 | 168 | 164 | 164 | 62,900 | 164 |
| 2025-09-11 | 168 | 170 | 166 | 166 | 80,600 | 166 |
| 2025-09-10 | 169 | 169 | 167 | 169 | 20,700 | 169 |
| 2025-09-09 | 166 | 169 | 165 | 167 | 96,700 | 167 |
| 2025-09-08 | 166 | 167 | 165 | 166 | 53,400 | 166 |
| 2025-09-05 | 163 | 166 | 162 | 164 | 51,800 | 164 |
| 2025-09-04 | 166 | 167 | 162 | 163 | 100,200 | 163 |
| 2025-09-03 | 169 | 170 | 166 | 166 | 74,700 | 166 |
| 2025-09-02 | 167 | 171 | 166 | 169 | 118,100 | 169 |
| 2025-09-01 | 169 | 169 | 167 | 167 | 32,000 | 167 |
| 2025-08-29 | 166 | 170 | 166 | 167 | 77,000 | 167 |
| 2025-08-28 | 169 | 170 | 166 | 167 | 75,000 | 167 |
| 2025-08-27 | 174 | 174 | 166 | 168 | 181,200 | 168 |
| 2025-08-26 | 172 | 177 | 168 | 171 | 563,900 | 171 |
| 2025-08-25 | 172 | 172 | 168 | 169 | 261,900 | 169 |
| 2025-08-22 | 160 | 173 | 160 | 167 | 507,600 | 167 |
| 2025-08-21 | 161 | 163 | 158 | 159 | 109,600 | 159 |
| 2025-08-20 | 161 | 163 | 159 | 160 | 55,200 | 160 |
| 2025-08-19 | 160 | 162 | 159 | 159 | 113,400 | 159 |
| 2025-08-18 | 158 | 161 | 157 | 160 | 132,000 | 160 |
| 2025-08-15 | 165 | 168 | 150 | 158 | 432,800 | 158 |
| 2025-08-14 | 167 | 169 | 166 | 167 | 103,600 | 167 |
| 2025-08-13 | 169 | 172 | 165 | 167 | 197,700 | 167 |
| 2025-08-12 | 166 | 167 | 165 | 166 | 73,400 | 166 |
| 2025-08-08 | 168 | 169 | 167 | 167 | 65,400 | 167 |
| 2025-08-07 | 168 | 170 | 167 | 168 | 43,700 | 168 |
| 2025-08-06 | 168 | 169 | 166 | 169 | 50,700 | 169 |
| 2025-08-05 | 167 | 169 | 166 | 168 | 45,000 | 168 |
| 2025-08-04 | 166 | 168 | 164 | 165 | 128,200 | 165 |
| 2025-08-01 | 170 | 172 | 168 | 169 | 130,900 | 169 |
| 2025-07-31 | 171 | 171 | 168 | 170 | 52,700 | 170 |
| 2025-07-30 | 168 | 171 | 168 | 170 | 37,900 | 170 |
| 2025-07-29 | 168 | 169 | 166 | 167 | 59,200 | 167 |
| 2025-07-28 | 167 | 171 | 167 | 168 | 74,400 | 168 |
| 2025-07-25 | 170 | 170 | 165 | 168 | 95,300 | 168 |
| 2025-07-24 | 168 | 169 | 166 | 167 | 99,700 | 167 |
| 2025-07-23 | 166 | 169 | 166 | 167 | 95,600 | 167 |
| 2025-07-22 | 166 | 170 | 164 | 166 | 166,400 | 166 |
| 2025-07-18 | 165 | 166 | 163 | 165 | 83,900 | 165 |
| 2025-07-17 | 165 | 167 | 163 | 166 | 74,000 | 166 |
| 2025-07-16 | 165 | 165 | 163 | 163 | 76,400 | 163 |
| 2025-07-15 | 168 | 170 | 163 | 165 | 210,000 | 165 |
| 2025-07-14 | 170 | 172 | 168 | 168 | 136,100 | 168 |
| 2025-07-11 | 170 | 171 | 167 | 167 | 93,100 | 167 |
| 2025-07-10 | 171 | 172 | 170 | 170 | 70,800 | 170 |
| 2025-07-09 | 168 | 172 | 168 | 170 | 154,300 | 170 |
| 2025-07-08 | 165 | 170 | 165 | 169 | 278,800 | 169 |
| 2025-07-07 | 161 | 167 | 160 | 166 | 373,400 | 166 |
| 2025-07-04 | 160 | 173 | 159 | 160 | 708,900 | 160 |
| 2025-07-03 | 163 | 164 | 160 | 160 | 130,400 | 160 |
| 2025-07-02 | 165 | 166 | 162 | 163 | 173,200 | 163 |
| 2025-07-01 | 166 | 171 | 165 | 166 | 216,700 | 166 |
| 2025-06-30 | 166 | 169 | 165 | 166 | 133,600 | 166 |
| 2025-06-27 | 163 | 166 | 163 | 164 | 76,600 | 164 |
| 2025-06-26 | 167 | 167 | 162 | 164 | 127,300 | 164 |
| 2025-06-25 | 169 | 169 | 163 | 166 | 137,400 | 166 |
| 2025-06-24 | 165 | 168 | 164 | 166 | 190,800 | 166 |
| 2025-06-23 | 163 | 166 | 159 | 164 | 219,300 | 164 |
| 2025-06-20 | 171 | 171 | 164 | 164 | 268,300 | 164 |
| 2025-06-19 | 177 | 178 | 171 | 171 | 238,800 | 171 |
| 2025-06-18 | 172 | 180 | 172 | 176 | 619,100 | 176 |
| 2025-06-17 | 173 | 173 | 168 | 172 | 313,800 | 172 |
| 2025-06-16 | 169 | 174 | 168 | 173 | 348,800 | 173 |
| 2025-06-13 | 178 | 178 | 168 | 170 | 642,900 | 170 |
| 2025-06-12 | 173 | 181 | 171 | 176 | 1,089,700 | 176 |
| 2025-06-11 | 175 | 181 | 170 | 174 | 1,096,400 | 174 |
| 2025-06-10 | 170 | 178 | 168 | 172 | 1,207,000 | 172 |
| 2025-06-09 | 166 | 184 | 160 | 170 | 4,290,000 | 170 |
| 2025-06-06 | 154 | 179 | 153 | 165 | 6,015,800 | 165 |
| 2025-06-05 | 160 | 160 | 153 | 155 | 200,600 | 155 |
| 2025-06-04 | 158 | 164 | 157 | 158 | 227,900 | 158 |
| 2025-06-03 | 157 | 159 | 155 | 158 | 139,500 | 158 |
| 2025-06-02 | 154 | 158 | 152 | 158 | 169,600 | 158 |
| 2025-05-30 | 155 | 157 | 154 | 154 | 113,200 | 154 |
| 2025-05-29 | 156 | 160 | 154 | 155 | 231,900 | 155 |
| 2025-05-28 | 159 | 160 | 156 | 157 | 194,200 | 157 |
| 2025-05-27 | 156 | 158 | 153 | 158 | 226,600 | 158 |
| 2025-05-26 | 157 | 157 | 152 | 155 | 380,300 | 155 |
| 2025-05-23 | 164 | 164 | 151 | 156 | 1,178,000 | 156 |
| 2025-05-22 | 176 | 178 | 168 | 168 | 794,700 | 168 |
| 2025-05-21 | 180 | 188 | 177 | 181 | 962,900 | 181 |
| 2025-05-20 | 186 | 186 | 177 | 179 | 630,600 | 179 |
| 2025-05-19 | 178 | 189 | 174 | 186 | 1,405,300 | 186 |
| 2025-05-16 | 172 | 181 | 171 | 177 | 1,380,300 | 177 |
| 2025-05-15 | 170 | 200 | 168 | 171 | 4,991,400 | 171 |
| 2025-05-14 | 171 | 175 | 168 | 169 | 404,800 | 169 |
| 2025-05-13 | 174 | 175 | 170 | 171 | 414,400 | 171 |
| 2025-05-12 | 174 | 180 | 170 | 173 | 793,100 | 173 |
| 2025-05-09 | 173 | 180 | 171 | 179 | 633,100 | 179 |
| 2025-05-08 | 172 | 177 | 167 | 171 | 663,100 | 171 |
| 2025-05-07 | 174 | 176 | 169 | 171 | 567,300 | 171 |
| 2025-05-02 | 181 | 181 | 173 | 173 | 676,100 | 173 |
| 2025-05-01 | 177 | 184 | 175 | 178 | 1,735,800 | 178 |
| 2025-04-30 | 193 | 198 | 179 | 180 | 2,693,600 | 180 |
| 2025-04-28 | 182 | 209 | 175 | 184 | 9,852,300 | 184 |
| 2025-04-25 | 212 | 213 | 175 | 179 | 6,764,800 | 179 |
| 2025-04-24 | 244 | 284 | 202 | 209 | 25,198,400 | 209 |
| 2025-04-23 | 184 | 231 | 172 | 231 | 16,105,200 | 231 |
| 2025-04-22 | 198 | 229 | 177 | 181 | 20,283,000 | 181 |
| 2025-04-21 | 143 | 191 | 142 | 184 | 12,823,100 | 184 |
| 2025-04-18 | 146 | 147 | 138 | 141 | 314,400 | 141 |
| 2025-04-17 | 155 | 155 | 142 | 144 | 365,300 | 144 |
| 2025-04-16 | 153 | 163 | 150 | 153 | 929,200 | 153 |
| 2025-04-15 | 152 | 166 | 149 | 151 | 1,681,000 | 151 |
| 2025-04-14 | 141 | 185 | 138 | 147 | 9,277,500 | 147 |
| 2025-04-11 | 135 | 143 | 135 | 137 | 513,200 | 137 |
| 2025-04-10 | 132 | 169 | 131 | 134 | 3,763,800 | 134 |
| 2025-04-09 | 129 | 147 | 125 | 127 | 1,366,700 | 127 |
| 2025-04-08 | 129 | 134 | 129 | 131 | 134,300 | 131 |
| 2025-04-07 | 125 | 153 | 123 | 126 | 1,594,300 | 126 |
| 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