6634 (株)ネクスグループ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-09-22 | 158 | 160 | 157 | 160 | 3,400 | 160 |
2023-09-21 | 158 | 159 | 157 | 159 | 15,900 | 159 |
2023-09-20 | 158 | 159 | 157 | 158 | 4,800 | 158 |
2023-09-19 | 159 | 159 | 156 | 158 | 22,600 | 158 |
2023-09-15 | 158 | 159 | 157 | 159 | 16,200 | 159 |
2023-09-14 | 159 | 160 | 158 | 160 | 4,000 | 160 |
2023-09-13 | 159 | 159 | 159 | 159 | 3,800 | 159 |
2023-09-12 | 159 | 160 | 159 | 159 | 5,000 | 159 |
2023-09-11 | 161 | 161 | 159 | 159 | 10,200 | 159 |
2023-09-08 | 161 | 161 | 159 | 161 | 4,900 | 161 |
2023-09-07 | 160 | 160 | 159 | 160 | 3,100 | 160 |
2023-09-06 | 160 | 160 | 159 | 160 | 13,000 | 160 |
2023-09-05 | 158 | 160 | 157 | 160 | 10,200 | 160 |
2023-09-04 | 158 | 159 | 157 | 157 | 13,500 | 157 |
2023-09-01 | 159 | 160 | 157 | 160 | 22,100 | 160 |
2023-08-31 | 157 | 158 | 156 | 158 | 17,800 | 158 |
2023-08-30 | 158 | 158 | 157 | 157 | 6,900 | 157 |
2023-08-29 | 158 | 160 | 158 | 158 | 34,500 | 158 |
2023-08-28 | 159 | 159 | 157 | 159 | 3,400 | 159 |
2023-08-25 | 158 | 158 | 157 | 158 | 2,300 | 158 |
2023-08-24 | 159 | 160 | 157 | 157 | 23,100 | 157 |
2023-08-23 | 158 | 159 | 157 | 159 | 5,400 | 159 |
2023-08-22 | 158 | 158 | 157 | 157 | 5,400 | 157 |
2023-08-21 | 158 | 158 | 156 | 157 | 4,400 | 157 |
2023-08-18 | 158 | 158 | 156 | 156 | 6,400 | 156 |
2023-08-17 | 157 | 158 | 156 | 157 | 22,600 | 157 |
2023-08-16 | 159 | 159 | 157 | 159 | 13,200 | 159 |
2023-08-15 | 159 | 160 | 158 | 158 | 14,300 | 158 |
2023-08-14 | 159 | 160 | 158 | 158 | 12,000 | 158 |
2023-08-10 | 160 | 160 | 160 | 160 | 900 | 160 |
2023-08-09 | 160 | 160 | 160 | 160 | 1,400 | 160 |
2023-08-08 | 161 | 161 | 159 | 161 | 15,100 | 161 |
2023-08-07 | 160 | 160 | 159 | 160 | 1,500 | 160 |
2023-08-04 | 159 | 160 | 158 | 160 | 5,100 | 160 |
2023-08-03 | 160 | 160 | 159 | 159 | 11,800 | 159 |
2023-08-02 | 160 | 160 | 159 | 159 | 3,400 | 159 |
2023-08-01 | 160 | 160 | 159 | 160 | 8,400 | 160 |
2023-07-31 | 160 | 161 | 159 | 159 | 5,900 | 159 |
2023-07-28 | 161 | 161 | 159 | 159 | 2,800 | 159 |
2023-07-27 | 160 | 161 | 160 | 161 | 1,400 | 161 |
2023-07-26 | 160 | 160 | 160 | 160 | 2,500 | 160 |
2023-07-25 | 160 | 160 | 159 | 159 | 10,600 | 159 |
2023-07-24 | 161 | 161 | 160 | 160 | 5,100 | 160 |
2023-07-21 | 161 | 161 | 159 | 160 | 13,600 | 160 |
2023-07-20 | 160 | 161 | 160 | 160 | 13,200 | 160 |
2023-07-19 | 160 | 160 | 159 | 159 | 5,500 | 159 |
2023-07-18 | 161 | 162 | 159 | 161 | 68,400 | 161 |
2023-07-14 | 162 | 166 | 161 | 165 | 50,400 | 165 |
2023-07-13 | 160 | 161 | 160 | 161 | 4,700 | 161 |
2023-07-12 | 161 | 162 | 161 | 161 | 7,600 | 161 |
2023-07-11 | 162 | 162 | 161 | 161 | 8,300 | 161 |
2023-07-10 | 161 | 161 | 160 | 161 | 12,700 | 161 |
2023-07-07 | 160 | 162 | 160 | 161 | 13,800 | 161 |
2023-07-06 | 162 | 162 | 160 | 160 | 23,100 | 160 |
2023-07-05 | 161 | 162 | 161 | 161 | 2,400 | 161 |
2023-07-04 | 162 | 162 | 161 | 161 | 8,100 | 161 |
2023-07-03 | 163 | 163 | 161 | 161 | 4,300 | 161 |
2023-06-30 | 162 | 162 | 161 | 162 | 6,100 | 162 |
2023-06-29 | 161 | 162 | 161 | 162 | 4,300 | 162 |
2023-06-28 | 160 | 161 | 160 | 161 | 19,000 | 161 |
2023-06-27 | 162 | 162 | 160 | 160 | 76,300 | 160 |
2023-06-26 | 161 | 162 | 161 | 161 | 4,500 | 161 |
2023-06-23 | 162 | 163 | 161 | 161 | 10,800 | 161 |
2023-06-22 | 162 | 164 | 162 | 163 | 14,100 | 163 |
2023-06-21 | 164 | 164 | 162 | 163 | 19,100 | 163 |
2023-06-20 | 164 | 164 | 162 | 164 | 11,900 | 164 |
2023-06-19 | 163 | 164 | 162 | 163 | 15,000 | 163 |
2023-06-16 | 162 | 163 | 161 | 163 | 8,800 | 163 |
2023-06-15 | 162 | 163 | 162 | 162 | 2,700 | 162 |
2023-06-14 | 164 | 164 | 162 | 162 | 9,400 | 162 |
2023-06-13 | 162 | 164 | 161 | 164 | 17,400 | 164 |
2023-06-12 | 162 | 164 | 162 | 164 | 12,100 | 164 |
2023-06-09 | 161 | 162 | 160 | 162 | 6,900 | 162 |
2023-06-08 | 160 | 162 | 160 | 162 | 6,700 | 162 |
2023-06-07 | 161 | 163 | 160 | 161 | 17,900 | 161 |
2023-06-06 | 162 | 162 | 161 | 162 | 43,400 | 162 |
2023-06-05 | 164 | 167 | 161 | 162 | 72,100 | 162 |
2023-06-02 | 163 | 163 | 161 | 163 | 10,800 | 163 |
2023-06-01 | 162 | 165 | 161 | 163 | 99,700 | 163 |
2023-05-31 | 162 | 163 | 161 | 161 | 7,500 | 161 |
2023-05-30 | 163 | 163 | 162 | 162 | 16,000 | 162 |
2023-05-29 | 162 | 164 | 162 | 164 | 22,800 | 164 |
2023-05-26 | 161 | 162 | 160 | 161 | 25,100 | 161 |
2023-05-25 | 163 | 163 | 161 | 161 | 13,200 | 161 |
2023-05-24 | 161 | 163 | 161 | 163 | 5,600 | 163 |
2023-05-23 | 163 | 163 | 161 | 162 | 6,600 | 162 |
2023-05-22 | 162 | 164 | 160 | 163 | 83,100 | 163 |
2023-05-19 | 162 | 165 | 161 | 164 | 46,100 | 164 |
2023-05-18 | 161 | 162 | 161 | 162 | 8,700 | 162 |
2023-05-17 | 160 | 163 | 160 | 163 | 24,900 | 163 |
2023-05-16 | 161 | 163 | 161 | 161 | 22,100 | 161 |
2023-05-15 | 161 | 163 | 161 | 162 | 15,000 | 162 |
2023-05-12 | 163 | 164 | 161 | 161 | 9,900 | 161 |
2023-05-11 | 164 | 164 | 160 | 163 | 36,500 | 163 |
2023-05-10 | 166 | 166 | 163 | 164 | 29,400 | 164 |
2023-05-09 | 167 | 168 | 164 | 166 | 38,700 | 166 |
2023-05-08 | 163 | 166 | 162 | 164 | 44,100 | 164 |
2023-05-02 | 162 | 163 | 160 | 163 | 12,600 | 163 |
2023-05-01 | 163 | 163 | 161 | 163 | 20,800 | 163 |
2023-04-28 | 161 | 163 | 160 | 163 | 30,500 | 163 |
2023-04-27 | 159 | 161 | 159 | 161 | 10,000 | 161 |
2023-04-26 | 161 | 162 | 159 | 159 | 36,700 | 159 |
2023-04-25 | 162 | 162 | 161 | 161 | 9,000 | 161 |
2023-04-24 | 163 | 163 | 161 | 161 | 5,100 | 161 |
2023-04-21 | 163 | 163 | 161 | 162 | 25,300 | 162 |
2023-04-20 | 163 | 163 | 162 | 162 | 34,600 | 162 |
2023-04-19 | 164 | 165 | 162 | 163 | 24,300 | 163 |
2023-04-18 | 162 | 165 | 162 | 165 | 25,800 | 165 |
2023-04-17 | 165 | 166 | 162 | 162 | 76,500 | 162 |
2023-04-14 | 166 | 167 | 163 | 167 | 58,600 | 167 |
2023-04-13 | 166 | 167 | 165 | 165 | 64,400 | 165 |
2023-04-12 | 166 | 168 | 164 | 168 | 48,500 | 168 |
2023-04-11 | 166 | 167 | 164 | 164 | 93,000 | 164 |
2023-04-10 | 173 | 173 | 166 | 166 | 199,000 | 166 |
2023-04-07 | 170 | 184 | 163 | 173 | 692,300 | 173 |
2023-04-06 | 177 | 206 | 166 | 167 | 3,343,200 | 167 |
2023-04-05 | 159 | 160 | 157 | 157 | 21,600 | 157 |
2023-04-04 | 160 | 160 | 158 | 160 | 6,000 | 160 |
2023-04-03 | 159 | 159 | 158 | 159 | 5,300 | 159 |
2023-03-31 | 159 | 159 | 158 | 158 | 24,200 | 158 |
2023-03-30 | 159 | 159 | 158 | 159 | 6,600 | 159 |
2023-03-29 | 157 | 157 | 156 | 157 | 7,300 | 157 |
2023-03-28 | 159 | 159 | 156 | 156 | 61,400 | 156 |
2023-03-27 | 160 | 160 | 159 | 159 | 13,000 | 159 |
2023-03-24 | 162 | 162 | 159 | 160 | 3,500 | 160 |
2023-03-23 | 160 | 162 | 160 | 162 | 6,800 | 162 |
2023-03-22 | 161 | 162 | 159 | 162 | 10,400 | 162 |
2023-03-20 | 159 | 160 | 159 | 160 | 7,400 | 160 |
2023-03-17 | 163 | 163 | 158 | 159 | 54,800 | 159 |
2023-03-16 | 161 | 161 | 159 | 159 | 11,800 | 159 |
2023-03-15 | 160 | 162 | 160 | 162 | 3,300 | 162 |
2023-03-14 | 162 | 162 | 160 | 160 | 17,900 | 160 |
2023-03-13 | 162 | 164 | 162 | 162 | 7,900 | 162 |
2023-03-10 | 162 | 164 | 162 | 164 | 6,600 | 164 |
2023-03-09 | 164 | 164 | 162 | 164 | 12,500 | 164 |
2023-03-08 | 164 | 165 | 162 | 162 | 28,800 | 162 |
2023-03-07 | 165 | 166 | 164 | 164 | 23,700 | 164 |
2023-03-06 | 165 | 166 | 164 | 165 | 31,400 | 165 |
2023-03-03 | 164 | 164 | 163 | 163 | 15,300 | 163 |
2023-03-02 | 167 | 167 | 162 | 164 | 71,100 | 164 |
2023-03-01 | 164 | 170 | 162 | 164 | 98,500 | 164 |
2023-02-28 | 160 | 168 | 160 | 164 | 116,400 | 164 |
2023-02-27 | 160 | 160 | 159 | 160 | 5,400 | 160 |
2023-02-24 | 159 | 160 | 158 | 160 | 11,400 | 160 |
2023-02-22 | 160 | 160 | 159 | 160 | 24,400 | 160 |
2023-02-21 | 162 | 162 | 159 | 161 | 35,800 | 161 |
2023-02-20 | 159 | 161 | 159 | 160 | 17,700 | 160 |
2023-02-17 | 161 | 161 | 158 | 160 | 8,500 | 160 |
2023-02-16 | 160 | 161 | 160 | 161 | 13,000 | 161 |
2023-02-15 | 159 | 160 | 159 | 159 | 6,700 | 159 |
2023-02-14 | 161 | 161 | 159 | 160 | 7,700 | 160 |
2023-02-13 | 160 | 160 | 159 | 160 | 5,400 | 160 |
2023-02-10 | 162 | 162 | 159 | 160 | 7,000 | 160 |
2023-02-09 | 160 | 162 | 159 | 162 | 5,300 | 162 |
2023-02-08 | 159 | 161 | 159 | 160 | 11,300 | 160 |
2023-02-07 | 159 | 160 | 159 | 160 | 14,000 | 160 |
2023-02-06 | 163 | 165 | 158 | 159 | 101,000 | 159 |
2023-02-03 | 160 | 162 | 160 | 160 | 18,900 | 160 |
2023-02-02 | 162 | 163 | 160 | 160 | 20,100 | 160 |
2023-02-01 | 163 | 163 | 160 | 161 | 15,500 | 161 |
2023-01-31 | 162 | 163 | 160 | 163 | 12,200 | 163 |
2023-01-30 | 162 | 162 | 160 | 162 | 18,900 | 162 |
2023-01-27 | 162 | 163 | 161 | 162 | 21,300 | 162 |
2023-01-26 | 163 | 164 | 162 | 164 | 17,200 | 164 |
2023-01-25 | 163 | 164 | 162 | 163 | 10,900 | 163 |
2023-01-24 | 165 | 165 | 162 | 162 | 85,300 | 162 |
2023-01-23 | 167 | 167 | 163 | 165 | 53,400 | 165 |
2023-01-20 | 163 | 165 | 162 | 165 | 62,600 | 165 |
2023-01-19 | 161 | 167 | 161 | 162 | 339,700 | 162 |
2023-01-18 | 174 | 185 | 172 | 178 | 275,400 | 178 |
2023-01-17 | 167 | 173 | 167 | 172 | 68,200 | 172 |
2023-01-16 | 165 | 167 | 163 | 167 | 38,200 | 167 |
2023-01-13 | 162 | 164 | 162 | 164 | 10,600 | 164 |
2023-01-12 | 164 | 165 | 161 | 165 | 10,600 | 165 |
2023-01-11 | 162 | 165 | 161 | 164 | 14,200 | 164 |
2023-01-10 | 160 | 163 | 159 | 163 | 11,400 | 163 |
2023-01-06 | 161 | 161 | 159 | 160 | 8,100 | 160 |
2023-01-05 | 158 | 161 | 158 | 161 | 29,200 | 161 |
2023-01-04 | 160 | 162 | 158 | 162 | 14,000 | 162 |
分割・併合履歴 : [2013-05-29]1株→100株 [2008-08-26]1株→2株