6634 (株)ネクスグループ の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 168 | 170 | 167 | 170 | 18,500 | 170 |
2022-06-23 | 167 | 170 | 166 | 169 | 21,500 | 169 |
2022-06-22 | 168 | 170 | 167 | 167 | 27,600 | 167 |
2022-06-21 | 167 | 170 | 167 | 168 | 31,900 | 168 |
2022-06-20 | 167 | 168 | 164 | 166 | 29,200 | 166 |
2022-06-17 | 168 | 169 | 164 | 165 | 68,200 | 165 |
2022-06-16 | 167 | 171 | 167 | 168 | 59,300 | 168 |
2022-06-15 | 170 | 172 | 167 | 167 | 69,200 | 167 |
2022-06-14 | 167 | 167 | 164 | 167 | 37,100 | 167 |
2022-06-13 | 175 | 175 | 167 | 170 | 111,500 | 170 |
2022-06-10 | 168 | 171 | 168 | 171 | 44,900 | 171 |
2022-06-09 | 168 | 169 | 167 | 169 | 17,000 | 169 |
2022-06-08 | 166 | 168 | 165 | 167 | 21,900 | 167 |
2022-06-07 | 167 | 167 | 165 | 167 | 12,300 | 167 |
2022-06-06 | 164 | 167 | 164 | 164 | 25,200 | 164 |
2022-06-03 | 168 | 168 | 165 | 166 | 28,800 | 166 |
2022-06-02 | 165 | 170 | 165 | 166 | 42,400 | 166 |
2022-06-01 | 169 | 169 | 166 | 167 | 16,700 | 167 |
2022-05-31 | 167 | 168 | 165 | 165 | 20,700 | 165 |
2022-05-30 | 161 | 165 | 160 | 164 | 118,800 | 164 |
2022-05-27 | 167 | 168 | 166 | 166 | 33,800 | 166 |
2022-05-26 | 168 | 170 | 167 | 169 | 20,800 | 169 |
2022-05-25 | 169 | 170 | 168 | 168 | 16,600 | 168 |
2022-05-24 | 170 | 170 | 169 | 169 | 31,100 | 169 |
2022-05-23 | 168 | 172 | 168 | 170 | 52,500 | 170 |
2022-05-20 | 169 | 170 | 166 | 168 | 32,500 | 168 |
2022-05-19 | 161 | 167 | 161 | 167 | 27,000 | 167 |
2022-05-18 | 164 | 164 | 162 | 163 | 5,100 | 163 |
2022-05-17 | 163 | 164 | 162 | 164 | 21,700 | 164 |
2022-05-16 | 166 | 166 | 161 | 163 | 54,900 | 163 |
2022-05-13 | 165 | 169 | 162 | 165 | 52,300 | 165 |
2022-05-12 | 172 | 172 | 166 | 166 | 39,900 | 166 |
2022-05-11 | 173 | 173 | 171 | 171 | 12,900 | 171 |
2022-05-10 | 174 | 174 | 169 | 174 | 36,400 | 174 |
2022-05-09 | 175 | 177 | 172 | 172 | 37,100 | 172 |
2022-05-06 | 174 | 176 | 174 | 176 | 39,600 | 176 |
2022-05-02 | 175 | 175 | 170 | 173 | 42,300 | 173 |
2022-04-28 | 171 | 172 | 169 | 172 | 14,300 | 172 |
2022-04-27 | 170 | 172 | 168 | 172 | 58,500 | 172 |
2022-04-26 | 173 | 174 | 170 | 173 | 27,700 | 173 |
2022-04-25 | 167 | 173 | 167 | 171 | 54,500 | 171 |
2022-04-22 | 171 | 172 | 168 | 172 | 72,200 | 172 |
2022-04-21 | 168 | 174 | 166 | 172 | 77,400 | 172 |
2022-04-20 | 172 | 172 | 168 | 168 | 40,000 | 168 |
2022-04-19 | 173 | 173 | 167 | 170 | 148,600 | 170 |
2022-04-18 | 173 | 178 | 170 | 174 | 105,800 | 174 |
2022-04-15 | 173 | 176 | 169 | 176 | 279,200 | 176 |
2022-04-14 | 195 | 197 | 176 | 177 | 2,280,200 | 177 |
2022-04-13 | 162 | 168 | 160 | 166 | 60,900 | 166 |
2022-04-12 | 164 | 165 | 159 | 160 | 54,800 | 160 |
2022-04-11 | 166 | 166 | 161 | 165 | 19,500 | 165 |
2022-04-08 | 163 | 165 | 162 | 165 | 21,100 | 165 |
2022-04-07 | 164 | 164 | 158 | 161 | 60,300 | 161 |
2022-04-06 | 167 | 167 | 162 | 164 | 38,500 | 164 |
2022-04-05 | 167 | 169 | 165 | 166 | 31,500 | 166 |
2022-04-04 | 168 | 170 | 166 | 167 | 70,900 | 167 |
2022-04-01 | 170 | 171 | 162 | 170 | 151,000 | 170 |
2022-03-31 | 159 | 168 | 159 | 166 | 89,600 | 166 |
2022-03-30 | 158 | 161 | 156 | 159 | 35,400 | 159 |
2022-03-29 | 155 | 158 | 153 | 158 | 36,200 | 158 |
2022-03-28 | 156 | 158 | 153 | 154 | 33,200 | 154 |
2022-03-25 | 156 | 156 | 152 | 156 | 27,200 | 156 |
2022-03-24 | 153 | 155 | 152 | 154 | 28,100 | 154 |
2022-03-23 | 152 | 160 | 151 | 154 | 78,100 | 154 |
2022-03-22 | 152 | 156 | 151 | 153 | 69,600 | 153 |
2022-03-18 | 148 | 151 | 147 | 151 | 49,600 | 151 |
2022-03-17 | 150 | 150 | 147 | 150 | 24,100 | 150 |
2022-03-16 | 146 | 148 | 144 | 148 | 14,600 | 148 |
2022-03-15 | 143 | 147 | 143 | 146 | 30,800 | 146 |
2022-03-14 | 140 | 144 | 140 | 143 | 16,700 | 143 |
2022-03-11 | 142 | 143 | 139 | 141 | 15,600 | 141 |
2022-03-10 | 144 | 144 | 139 | 142 | 53,400 | 142 |
2022-03-09 | 140 | 143 | 139 | 139 | 17,600 | 139 |
2022-03-08 | 141 | 144 | 139 | 141 | 42,300 | 141 |
2022-03-07 | 146 | 146 | 140 | 142 | 69,900 | 142 |
2022-03-04 | 152 | 153 | 147 | 148 | 57,700 | 148 |
2022-03-03 | 152 | 154 | 151 | 153 | 33,500 | 153 |
2022-03-02 | 154 | 154 | 149 | 151 | 37,500 | 151 |
2022-03-01 | 150 | 153 | 149 | 152 | 51,500 | 152 |
2022-02-28 | 145 | 151 | 145 | 149 | 44,000 | 149 |
2022-02-25 | 145 | 148 | 141 | 147 | 65,700 | 147 |
2022-02-24 | 151 | 152 | 140 | 140 | 191,300 | 140 |
2022-02-22 | 154 | 162 | 152 | 154 | 109,200 | 154 |
2022-02-21 | 157 | 158 | 153 | 156 | 31,800 | 156 |
2022-02-18 | 158 | 159 | 156 | 158 | 38,900 | 158 |
2022-02-17 | 154 | 162 | 154 | 161 | 136,600 | 161 |
2022-02-16 | 153 | 158 | 153 | 154 | 62,000 | 154 |
2022-02-15 | 157 | 157 | 150 | 151 | 110,700 | 151 |
2022-02-14 | 162 | 162 | 155 | 159 | 60,300 | 159 |
2022-02-10 | 166 | 166 | 160 | 162 | 72,000 | 162 |
2022-02-09 | 164 | 165 | 161 | 163 | 71,000 | 163 |
2022-02-08 | 165 | 169 | 163 | 166 | 82,400 | 166 |
2022-02-07 | 166 | 166 | 163 | 165 | 33,300 | 165 |
2022-02-04 | 170 | 170 | 165 | 169 | 32,300 | 169 |
2022-02-03 | 170 | 170 | 164 | 168 | 46,800 | 168 |
2022-02-02 | 168 | 171 | 168 | 169 | 35,000 | 169 |
2022-02-01 | 171 | 174 | 165 | 171 | 105,500 | 171 |
2022-01-31 | 164 | 175 | 164 | 166 | 149,700 | 166 |
2022-01-28 | 159 | 165 | 157 | 164 | 62,200 | 164 |
2022-01-27 | 167 | 167 | 155 | 156 | 182,300 | 156 |
2022-01-26 | 171 | 171 | 165 | 168 | 71,300 | 168 |
2022-01-25 | 178 | 180 | 167 | 170 | 122,100 | 170 |
2022-01-24 | 171 | 178 | 171 | 177 | 123,800 | 177 |
2022-01-21 | 170 | 177 | 166 | 176 | 146,100 | 176 |
2022-01-20 | 165 | 174 | 165 | 172 | 153,400 | 172 |
2022-01-19 | 181 | 182 | 167 | 169 | 408,900 | 169 |
2022-01-18 | 202 | 213 | 182 | 185 | 807,000 | 185 |
2022-01-17 | 187 | 197 | 186 | 197 | 298,300 | 197 |
2022-01-14 | 185 | 186 | 180 | 182 | 73,700 | 182 |
2022-01-13 | 190 | 190 | 186 | 186 | 119,900 | 186 |
2022-01-12 | 175 | 186 | 175 | 183 | 101,500 | 183 |
2022-01-11 | 188 | 192 | 170 | 175 | 313,300 | 175 |
2022-01-07 | 187 | 191 | 183 | 189 | 306,500 | 189 |
2022-01-06 | 181 | 186 | 180 | 185 | 302,500 | 185 |
2022-01-05 | 173 | 184 | 170 | 181 | 314,400 | 181 |
2022-01-04 | 172 | 174 | 170 | 173 | 86,100 | 173 |
分割・併合履歴 : [2013-05-29]1株→100株 [2008-08-26]1株→2株