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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
