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

6634 (株)ネクスグループ の時系列データ [2022年度]

6634 (株)ネクスグループの時系列データ [2022年度]