6634 (株)ネクスグループ 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 | 127 | 131 | 120 | 126 | 577,400 | 126 |
| 2025-04-03 | 133 | 137 | 131 | 132 | 424,400 | 132 |
| 2025-04-02 | 143 | 143 | 139 | 140 | 208,000 | 140 |
| 2025-04-01 | 145 | 146 | 140 | 141 | 195,300 | 141 |
| 2025-03-31 | 145 | 146 | 141 | 141 | 387,700 | 141 |
| 2025-03-28 | 148 | 151 | 146 | 149 | 388,000 | 149 |
| 2025-03-27 | 151 | 162 | 148 | 151 | 926,200 | 151 |
| 2025-03-26 | 161 | 162 | 151 | 152 | 1,176,100 | 152 |
| 2025-03-25 | 142 | 189 | 142 | 162 | 7,297,700 | 162 |
| 2025-03-24 | 144 | 147 | 141 | 141 | 278,800 | 141 |
| 2025-03-21 | 143 | 148 | 143 | 143 | 339,100 | 143 |
| 2025-03-19 | 143 | 145 | 142 | 144 | 190,700 | 144 |
| 2025-03-18 | 147 | 149 | 142 | 143 | 364,600 | 143 |
| 2025-03-17 | 145 | 149 | 144 | 146 | 449,000 | 146 |
| 2025-03-14 | 145 | 147 | 144 | 145 | 269,700 | 145 |
| 2025-03-13 | 146 | 149 | 145 | 148 | 388,700 | 148 |
| 2025-03-12 | 142 | 145 | 141 | 143 | 317,000 | 143 |
| 2025-03-11 | 137 | 142 | 135 | 142 | 570,100 | 142 |
| 2025-03-10 | 140 | 143 | 132 | 141 | 883,700 | 141 |
| 2025-03-07 | 150 | 152 | 143 | 144 | 945,500 | 144 |
| 2025-03-06 | 153 | 160 | 151 | 154 | 661,000 | 154 |
| 2025-03-05 | 154 | 159 | 148 | 152 | 923,600 | 152 |
| 2025-03-04 | 153 | 156 | 148 | 153 | 938,700 | 153 |
| 2025-03-03 | 173 | 183 | 156 | 158 | 5,086,700 | 158 |
| 2025-02-28 | 152 | 155 | 146 | 148 | 880,300 | 148 |
| 2025-02-27 | 163 | 163 | 154 | 155 | 918,300 | 155 |
| 2025-02-26 | 172 | 175 | 157 | 159 | 1,198,400 | 159 |
| 2025-02-25 | 176 | 179 | 172 | 174 | 844,400 | 174 |
| 2025-02-21 | 186 | 189 | 178 | 180 | 939,300 | 180 |
| 2025-02-20 | 194 | 199 | 188 | 189 | 828,000 | 189 |
| 2025-02-19 | 200 | 202 | 188 | 191 | 1,278,700 | 191 |
| 2025-02-18 | 194 | 204 | 193 | 199 | 1,312,800 | 199 |
| 2025-02-17 | 199 | 214 | 195 | 201 | 2,604,900 | 201 |
| 2025-02-14 | 194 | 209 | 190 | 194 | 3,310,500 | 194 |
| 2025-02-13 | 225 | 234 | 201 | 206 | 5,644,700 | 206 |
| 2025-02-12 | 239 | 257 | 217 | 226 | 16,149,400 | 226 |
| 2025-02-10 | 190 | 216 | 181 | 208 | 19,995,200 | 208 |
| 2025-02-07 | 178 | 193 | 164 | 166 | 7,490,500 | 166 |
| 2025-02-06 | 200 | 201 | 165 | 168 | 12,278,300 | 168 |
| 2025-02-05 | 172 | 207 | 172 | 207 | 17,624,700 | 207 |
| 2025-02-04 | 167 | 167 | 151 | 157 | 15,557,200 | 157 |
| 2025-02-03 | 118 | 120 | 114 | 117 | 398,400 | 117 |
| 2025-01-31 | 122 | 123 | 118 | 119 | 466,600 | 119 |
| 2025-01-30 | 125 | 130 | 121 | 122 | 664,800 | 122 |
| 2025-01-29 | 126 | 128 | 123 | 123 | 445,100 | 123 |
| 2025-01-28 | 126 | 133 | 125 | 126 | 861,800 | 126 |
| 2025-01-27 | 138 | 139 | 130 | 131 | 1,103,700 | 131 |
| 2025-01-24 | 135 | 145 | 131 | 138 | 2,851,600 | 138 |
| 2025-01-23 | 140 | 141 | 127 | 128 | 2,463,600 | 128 |
| 2025-01-22 | 145 | 154 | 135 | 138 | 9,310,800 | 138 |
| 2025-01-21 | 126 | 148 | 114 | 130 | 10,058,600 | 130 |
| 2025-01-20 | 113 | 151 | 106 | 134 | 22,389,800 | 134 |
| 2025-01-17 | 105 | 113 | 103 | 108 | 1,165,500 | 108 |
| 2025-01-16 | 102 | 105 | 101 | 105 | 330,100 | 105 |
| 2025-01-15 | 100 | 102 | 99 | 101 | 169,600 | 101 |
| 2025-01-14 | 101 | 102 | 99 | 100 | 123,700 | 100 |
| 2025-01-10 | 99 | 102 | 99 | 100 | 125,900 | 100 |
| 2025-01-09 | 101 | 101 | 99 | 99 | 136,100 | 99 |
| 2025-01-08 | 102 | 102 | 99 | 101 | 92,300 | 101 |
| 2025-01-07 | 101 | 103 | 99 | 103 | 182,000 | 103 |
| 2025-01-06 | 102 | 102 | 99 | 99 | 211,700 | 99 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2008-08-26]1株→2株