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 |
---|---|---|---|---|---|---|
2025-02-12 | 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