6634 (株)ネクスグループ 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 | 129 | 131 | 120 | 125 | 2,198,600 | 125 |
| 2024-11-21 | 109 | 130 | 108 | 126 | 4,194,200 | 126 |
| 2024-11-20 | 111 | 113 | 107 | 108 | 516,900 | 108 |
| 2024-11-19 | 108 | 132 | 107 | 112 | 5,595,300 | 112 |
| 2024-11-18 | 101 | 111 | 98 | 108 | 1,259,600 | 108 |
| 2024-11-15 | 105 | 107 | 100 | 101 | 665,000 | 101 |
| 2024-11-14 | 110 | 119 | 104 | 105 | 2,531,700 | 105 |
| 2024-11-13 | 114 | 116 | 102 | 104 | 1,880,100 | 104 |
| 2024-11-12 | 105 | 141 | 103 | 112 | 13,901,500 | 112 |
| 2024-11-11 | 94 | 109 | 93 | 101 | 3,121,800 | 101 |
| 2024-11-08 | 94 | 94 | 92 | 94 | 58,800 | 94 |
| 2024-11-07 | 97 | 104 | 92 | 94 | 653,600 | 94 |
| 2024-11-06 | 93 | 95 | 92 | 95 | 87,400 | 95 |
| 2024-11-05 | 91 | 93 | 90 | 93 | 56,000 | 93 |
| 2024-11-01 | 91 | 93 | 90 | 92 | 78,400 | 92 |
| 2024-10-31 | 90 | 93 | 89 | 93 | 122,000 | 93 |
| 2024-10-30 | 90 | 90 | 89 | 90 | 44,100 | 90 |
| 2024-10-29 | 90 | 91 | 89 | 89 | 27,700 | 89 |
| 2024-10-28 | 85 | 93 | 85 | 89 | 171,300 | 89 |
| 2024-10-25 | 89 | 89 | 82 | 85 | 295,000 | 85 |
| 2024-10-24 | 90 | 91 | 90 | 90 | 29,400 | 90 |
| 2024-10-23 | 90 | 93 | 90 | 92 | 59,300 | 92 |
| 2024-10-22 | 95 | 96 | 88 | 90 | 194,200 | 90 |
| 2024-10-21 | 98 | 98 | 94 | 95 | 111,400 | 95 |
| 2024-10-18 | 98 | 98 | 96 | 98 | 40,200 | 98 |
| 2024-10-17 | 98 | 99 | 98 | 99 | 46,300 | 99 |
| 2024-10-16 | 99 | 100 | 98 | 99 | 42,100 | 99 |
| 2024-10-15 | 101 | 101 | 99 | 100 | 38,500 | 100 |
| 2024-10-11 | 100 | 101 | 99 | 101 | 37,000 | 101 |
| 2024-10-10 | 100 | 101 | 99 | 100 | 31,600 | 100 |
| 2024-10-09 | 100 | 100 | 99 | 99 | 36,000 | 99 |
| 2024-10-08 | 101 | 101 | 100 | 100 | 40,700 | 100 |
| 2024-10-07 | 102 | 102 | 100 | 102 | 41,600 | 102 |
| 2024-10-04 | 99 | 103 | 99 | 102 | 63,600 | 102 |
| 2024-10-03 | 100 | 101 | 100 | 100 | 38,700 | 100 |
| 2024-10-02 | 100 | 101 | 99 | 99 | 116,100 | 99 |
| 2024-10-01 | 100 | 104 | 100 | 102 | 87,600 | 102 |
| 2024-09-30 | 100 | 102 | 100 | 101 | 37,800 | 101 |
| 2024-09-27 | 102 | 104 | 102 | 103 | 37,900 | 103 |
| 2024-09-26 | 102 | 104 | 102 | 102 | 71,300 | 102 |
| 2024-09-25 | 103 | 104 | 102 | 102 | 32,400 | 102 |
| 2024-09-24 | 101 | 105 | 101 | 102 | 73,400 | 102 |
| 2024-09-20 | 100 | 102 | 100 | 100 | 58,700 | 100 |
| 2024-09-19 | 98 | 101 | 98 | 100 | 71,000 | 100 |
| 2024-09-18 | 98 | 99 | 97 | 99 | 14,500 | 99 |
| 2024-09-17 | 100 | 100 | 96 | 97 | 27,800 | 97 |
| 2024-09-13 | 100 | 101 | 99 | 100 | 21,500 | 100 |
| 2024-09-12 | 98 | 101 | 98 | 99 | 45,400 | 99 |
| 2024-09-11 | 101 | 101 | 96 | 97 | 49,800 | 97 |
| 2024-09-10 | 98 | 101 | 98 | 101 | 36,500 | 101 |
| 2024-09-09 | 97 | 98 | 94 | 97 | 127,000 | 97 |
| 2024-09-06 | 100 | 100 | 99 | 100 | 24,900 | 100 |
| 2024-09-05 | 99 | 101 | 98 | 100 | 60,400 | 100 |
| 2024-09-04 | 102 | 103 | 100 | 101 | 173,100 | 101 |
| 2024-09-03 | 104 | 106 | 103 | 104 | 89,600 | 104 |
| 2024-09-02 | 105 | 110 | 103 | 105 | 328,800 | 105 |
| 2024-08-30 | 103 | 106 | 103 | 104 | 98,100 | 104 |
| 2024-08-29 | 103 | 103 | 101 | 102 | 86,600 | 102 |
| 2024-08-28 | 105 | 105 | 102 | 104 | 97,500 | 104 |
| 2024-08-27 | 106 | 106 | 103 | 105 | 201,200 | 105 |
| 2024-08-26 | 109 | 109 | 105 | 106 | 166,000 | 106 |
| 2024-08-23 | 110 | 110 | 107 | 109 | 197,200 | 109 |
| 2024-08-22 | 107 | 111 | 104 | 108 | 635,800 | 108 |
| 2024-08-21 | 104 | 105 | 102 | 105 | 42,000 | 105 |
| 2024-08-20 | 102 | 107 | 101 | 104 | 105,000 | 104 |
| 2024-08-19 | 98 | 102 | 98 | 102 | 100,800 | 102 |
| 2024-08-16 | 98 | 101 | 98 | 99 | 117,900 | 99 |
| 2024-08-15 | 96 | 98 | 96 | 98 | 98,200 | 98 |
| 2024-08-14 | 96 | 98 | 95 | 98 | 105,500 | 98 |
| 2024-08-13 | 93 | 98 | 93 | 96 | 180,900 | 96 |
| 2024-08-09 | 92 | 99 | 91 | 93 | 212,600 | 93 |
| 2024-08-08 | 88 | 95 | 87 | 92 | 200,800 | 92 |
| 2024-08-07 | 86 | 93 | 85 | 89 | 491,800 | 89 |
| 2024-08-06 | 85 | 87 | 81 | 85 | 563,600 | 85 |
| 2024-08-05 | 97 | 100 | 76 | 78 | 2,591,100 | 78 |
| 2024-08-02 | 124 | 125 | 108 | 111 | 667,600 | 111 |
| 2024-08-01 | 127 | 127 | 125 | 126 | 70,100 | 126 |
| 2024-07-31 | 128 | 128 | 126 | 128 | 49,400 | 128 |
| 2024-07-30 | 129 | 129 | 126 | 128 | 55,200 | 128 |
| 2024-07-29 | 128 | 129 | 127 | 129 | 37,500 | 129 |
| 2024-07-26 | 127 | 128 | 126 | 128 | 37,800 | 128 |
| 2024-07-25 | 129 | 130 | 126 | 126 | 166,300 | 126 |
| 2024-07-24 | 129 | 130 | 128 | 130 | 66,100 | 130 |
| 2024-07-23 | 129 | 131 | 128 | 129 | 78,800 | 129 |
| 2024-07-22 | 129 | 130 | 128 | 128 | 37,500 | 128 |
| 2024-07-19 | 128 | 131 | 127 | 130 | 87,500 | 130 |
| 2024-07-18 | 128 | 129 | 127 | 128 | 66,200 | 128 |
| 2024-07-17 | 132 | 133 | 128 | 128 | 191,800 | 128 |
| 2024-07-16 | 128 | 129 | 127 | 128 | 133,500 | 128 |
| 2024-07-12 | 128 | 133 | 127 | 132 | 257,200 | 132 |
| 2024-07-11 | 126 | 128 | 125 | 128 | 74,800 | 128 |
| 2024-07-10 | 128 | 128 | 125 | 126 | 84,800 | 126 |
| 2024-07-09 | 128 | 128 | 126 | 127 | 120,600 | 127 |
| 2024-07-08 | 127 | 128 | 126 | 126 | 37,600 | 126 |
| 2024-07-05 | 126 | 129 | 126 | 126 | 99,100 | 126 |
| 2024-07-04 | 128 | 128 | 126 | 127 | 60,000 | 127 |
| 2024-07-03 | 127 | 128 | 125 | 128 | 117,400 | 128 |
| 2024-07-02 | 127 | 128 | 126 | 126 | 77,900 | 126 |
| 2024-07-01 | 127 | 129 | 125 | 127 | 115,500 | 127 |
| 2024-06-28 | 128 | 128 | 126 | 128 | 64,600 | 128 |
| 2024-06-27 | 127 | 129 | 127 | 128 | 76,900 | 128 |
| 2024-06-26 | 128 | 129 | 127 | 128 | 58,600 | 128 |
| 2024-06-25 | 128 | 129 | 127 | 128 | 44,500 | 128 |
| 2024-06-24 | 129 | 130 | 128 | 128 | 84,800 | 128 |
| 2024-06-21 | 128 | 131 | 128 | 130 | 195,800 | 130 |
| 2024-06-20 | 129 | 131 | 127 | 127 | 135,900 | 127 |
| 2024-06-19 | 128 | 131 | 127 | 129 | 185,200 | 129 |
| 2024-06-18 | 128 | 129 | 126 | 127 | 149,400 | 127 |
| 2024-06-17 | 127 | 128 | 126 | 127 | 84,200 | 127 |
| 2024-06-14 | 128 | 129 | 125 | 128 | 142,400 | 128 |
| 2024-06-13 | 129 | 131 | 127 | 127 | 434,800 | 127 |
| 2024-06-12 | 130 | 135 | 129 | 130 | 424,000 | 130 |
| 2024-06-11 | 130 | 132 | 129 | 130 | 377,600 | 130 |
| 2024-06-10 | 123 | 129 | 122 | 128 | 388,800 | 128 |
| 2024-06-07 | 122 | 123 | 120 | 122 | 434,700 | 122 |
| 2024-06-06 | 125 | 144 | 122 | 124 | 3,466,900 | 124 |
| 2024-06-05 | 128 | 129 | 125 | 125 | 100,900 | 125 |
| 2024-06-04 | 127 | 130 | 126 | 128 | 99,500 | 128 |
| 2024-06-03 | 125 | 128 | 125 | 127 | 82,300 | 127 |
| 2024-05-31 | 124 | 126 | 123 | 125 | 51,500 | 125 |
| 2024-05-30 | 122 | 126 | 122 | 124 | 91,600 | 124 |
| 2024-05-29 | 125 | 126 | 124 | 124 | 337,700 | 124 |
| 2024-05-28 | 124 | 127 | 124 | 127 | 125,300 | 127 |
| 2024-05-27 | 127 | 127 | 123 | 124 | 232,500 | 124 |
| 2024-05-24 | 126 | 130 | 126 | 127 | 131,200 | 127 |
| 2024-05-23 | 129 | 129 | 127 | 127 | 193,200 | 127 |
| 2024-05-22 | 132 | 132 | 128 | 129 | 348,100 | 129 |
| 2024-05-21 | 131 | 133 | 131 | 131 | 141,300 | 131 |
| 2024-05-20 | 127 | 133 | 126 | 132 | 708,400 | 132 |
| 2024-05-17 | 129 | 129 | 126 | 127 | 169,600 | 127 |
| 2024-05-16 | 131 | 132 | 128 | 129 | 412,800 | 129 |
| 2024-05-15 | 131 | 133 | 131 | 131 | 146,300 | 131 |
| 2024-05-14 | 132 | 133 | 130 | 132 | 264,700 | 132 |
| 2024-05-13 | 132 | 133 | 130 | 132 | 280,900 | 132 |
| 2024-05-10 | 136 | 136 | 132 | 132 | 337,400 | 132 |
| 2024-05-09 | 134 | 136 | 132 | 134 | 458,500 | 134 |
| 2024-05-08 | 136 | 139 | 133 | 133 | 717,400 | 133 |
| 2024-05-07 | 143 | 144 | 135 | 137 | 1,976,200 | 137 |
| 2024-05-02 | 179 | 180 | 139 | 143 | 10,063,600 | 143 |
| 2024-05-01 | 146 | 186 | 146 | 186 | 15,730,800 | 186 |
| 2024-04-30 | 135 | 138 | 133 | 136 | 69,500 | 136 |
| 2024-04-26 | 132 | 134 | 130 | 131 | 78,300 | 131 |
| 2024-04-25 | 132 | 134 | 132 | 132 | 52,200 | 132 |
| 2024-04-24 | 133 | 136 | 132 | 133 | 101,800 | 133 |
| 2024-04-23 | 132 | 133 | 131 | 131 | 197,200 | 131 |
| 2024-04-22 | 135 | 135 | 131 | 134 | 67,900 | 134 |
| 2024-04-19 | 140 | 140 | 131 | 133 | 282,200 | 133 |
| 2024-04-18 | 142 | 147 | 139 | 139 | 337,700 | 139 |
| 2024-04-17 | 157 | 158 | 140 | 141 | 1,046,900 | 141 |
| 2024-04-16 | 161 | 166 | 152 | 158 | 403,200 | 158 |
| 2024-04-15 | 161 | 161 | 151 | 152 | 246,100 | 152 |
| 2024-04-12 | 161 | 167 | 155 | 165 | 281,400 | 165 |
| 2024-04-11 | 161 | 161 | 157 | 161 | 98,200 | 161 |
| 2024-04-10 | 162 | 164 | 160 | 161 | 91,000 | 161 |
| 2024-04-09 | 164 | 169 | 160 | 161 | 182,700 | 161 |
| 2024-04-08 | 164 | 164 | 158 | 159 | 94,700 | 159 |
| 2024-04-05 | 164 | 164 | 161 | 163 | 74,200 | 163 |
| 2024-04-04 | 174 | 174 | 163 | 165 | 365,700 | 165 |
| 2024-04-03 | 183 | 183 | 172 | 172 | 478,800 | 172 |
| 2024-04-02 | 187 | 197 | 178 | 185 | 1,549,300 | 185 |
| 2024-04-01 | 164 | 185 | 162 | 177 | 1,037,200 | 177 |
| 2024-03-29 | 162 | 162 | 157 | 160 | 135,800 | 160 |
| 2024-03-28 | 165 | 165 | 157 | 159 | 240,800 | 159 |
| 2024-03-27 | 160 | 173 | 160 | 164 | 974,600 | 164 |
| 2024-03-26 | 199 | 199 | 158 | 161 | 3,399,400 | 161 |
| 2024-03-25 | 142 | 149 | 142 | 149 | 53,900 | 149 |
| 2024-03-22 | 139 | 142 | 139 | 141 | 21,000 | 141 |
| 2024-03-21 | 143 | 143 | 139 | 139 | 18,500 | 139 |
| 2024-03-19 | 140 | 144 | 139 | 142 | 23,400 | 142 |
| 2024-03-18 | 139 | 144 | 139 | 141 | 35,600 | 141 |
| 2024-03-15 | 138 | 140 | 138 | 140 | 16,400 | 140 |
| 2024-03-14 | 139 | 140 | 137 | 140 | 21,800 | 140 |
| 2024-03-13 | 143 | 143 | 138 | 138 | 34,600 | 138 |
| 2024-03-12 | 141 | 143 | 141 | 143 | 6,400 | 143 |
| 2024-03-11 | 144 | 145 | 140 | 140 | 33,000 | 140 |
| 2024-03-08 | 150 | 150 | 140 | 145 | 81,600 | 145 |
| 2024-03-07 | 153 | 153 | 145 | 149 | 135,000 | 149 |
| 2024-03-06 | 146 | 150 | 144 | 148 | 82,000 | 148 |
| 2024-03-05 | 144 | 160 | 144 | 148 | 537,800 | 148 |
| 2024-03-04 | 147 | 147 | 141 | 142 | 71,200 | 142 |
| 2024-03-01 | 149 | 151 | 143 | 146 | 187,500 | 146 |
| 2024-02-29 | 137 | 166 | 137 | 151 | 1,358,800 | 151 |
| 2024-02-28 | 133 | 162 | 133 | 137 | 1,216,700 | 137 |
| 2024-02-27 | 131 | 133 | 130 | 133 | 10,700 | 133 |
| 2024-02-26 | 131 | 133 | 130 | 131 | 25,900 | 131 |
| 2024-02-22 | 132 | 132 | 129 | 130 | 14,800 | 130 |
| 2024-02-21 | 132 | 132 | 130 | 131 | 10,800 | 131 |
| 2024-02-20 | 130 | 131 | 129 | 131 | 7,300 | 131 |
| 2024-02-19 | 129 | 131 | 126 | 131 | 39,900 | 131 |
| 2024-02-16 | 131 | 131 | 129 | 130 | 18,900 | 130 |
| 2024-02-15 | 132 | 132 | 130 | 131 | 13,700 | 131 |
| 2024-02-14 | 132 | 132 | 130 | 131 | 15,100 | 131 |
| 2024-02-13 | 134 | 134 | 132 | 132 | 9,300 | 132 |
| 2024-02-09 | 132 | 133 | 132 | 132 | 14,500 | 132 |
| 2024-02-08 | 136 | 136 | 132 | 134 | 16,600 | 134 |
| 2024-02-07 | 135 | 137 | 134 | 136 | 20,200 | 136 |
| 2024-02-06 | 133 | 135 | 131 | 135 | 12,000 | 135 |
| 2024-02-05 | 133 | 134 | 132 | 134 | 7,300 | 134 |
| 2024-02-02 | 134 | 134 | 132 | 133 | 9,200 | 133 |
| 2024-02-01 | 133 | 134 | 132 | 134 | 9,600 | 134 |
| 2024-01-31 | 133 | 133 | 131 | 133 | 9,500 | 133 |
| 2024-01-30 | 134 | 134 | 132 | 132 | 17,700 | 132 |
| 2024-01-29 | 133 | 134 | 132 | 134 | 17,500 | 134 |
| 2024-01-26 | 133 | 134 | 132 | 133 | 11,600 | 133 |
| 2024-01-25 | 134 | 134 | 131 | 133 | 38,600 | 133 |
| 2024-01-24 | 135 | 135 | 132 | 133 | 14,100 | 133 |
| 2024-01-23 | 135 | 135 | 132 | 133 | 18,600 | 133 |
| 2024-01-22 | 135 | 136 | 133 | 135 | 37,000 | 135 |
| 2024-01-19 | 139 | 139 | 131 | 136 | 201,900 | 136 |
| 2024-01-18 | 138 | 147 | 135 | 142 | 127,700 | 142 |
| 2024-01-17 | 144 | 144 | 138 | 140 | 102,200 | 140 |
| 2024-01-16 | 139 | 155 | 134 | 144 | 431,100 | 144 |
| 2024-01-15 | 136 | 138 | 135 | 137 | 20,500 | 137 |
| 2024-01-12 | 135 | 139 | 134 | 135 | 38,300 | 135 |
| 2024-01-11 | 138 | 141 | 136 | 136 | 78,300 | 136 |
| 2024-01-10 | 139 | 139 | 135 | 137 | 46,100 | 137 |
| 2024-01-09 | 133 | 137 | 133 | 135 | 92,000 | 135 |
| 2024-01-05 | 137 | 140 | 135 | 135 | 110,200 | 135 |
| 2024-01-04 | 142 | 143 | 136 | 138 | 332,100 | 138 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2008-08-26]1株→2株
