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
2024-06-21128131128130195,800130
2024-06-20129131127127135,900127
2024-06-19128131127129185,200129
2024-06-18128129126127149,400127
2024-06-1712712812612784,200127
2024-06-14128129125128142,400128
2024-06-13129131127127434,800127
2024-06-12130135129130424,000130
2024-06-11130132129130377,600130
2024-06-10123129122128388,800128
2024-06-07122123120122434,700122
2024-06-061251441221243,466,900124
2024-06-05128129125125100,900125
2024-06-0412713012612899,500128
2024-06-0312512812512782,300127
2024-05-3112412612312551,500125
2024-05-3012212612212491,600124
2024-05-29125126124124337,700124
2024-05-28124127124127125,300127
2024-05-27127127123124232,500124
2024-05-24126130126127131,200127
2024-05-23129129127127193,200127
2024-05-22132132128129348,100129
2024-05-21131133131131141,300131
2024-05-20127133126132708,400132
2024-05-17129129126127169,600127
2024-05-16131132128129412,800129
2024-05-15131133131131146,300131
2024-05-14132133130132264,700132
2024-05-13132133130132280,900132
2024-05-10136136132132337,400132
2024-05-09134136132134458,500134
2024-05-08136139133133717,400133
2024-05-071431441351371,976,200137
2024-05-0217918013914310,063,600143
2024-05-0114618614618615,730,800186
2024-04-3013513813313669,500136
2024-04-2613213413013178,300131
2024-04-2513213413213252,200132
2024-04-24133136132133101,800133
2024-04-23132133131131197,200131
2024-04-2213513513113467,900134
2024-04-19140140131133282,200133
2024-04-18142147139139337,700139
2024-04-171571581401411,046,900141
2024-04-16161166152158403,200158
2024-04-15161161151152246,100152
2024-04-12161167155165281,400165
2024-04-1116116115716198,200161
2024-04-1016216416016191,000161
2024-04-09164169160161182,700161
2024-04-0816416415815994,700159
2024-04-0516416416116374,200163
2024-04-04174174163165365,700165
2024-04-03183183172172478,800172
2024-04-021871971781851,549,300185
2024-04-011641851621771,037,200177
2024-03-29162162157160135,800160
2024-03-28165165157159240,800159
2024-03-27160173160164974,600164
2024-03-261991991581613,399,400161
2024-03-2514214914214953,900149
2024-03-2213914213914121,000141
2024-03-2114314313913918,500139
2024-03-1914014413914223,400142
2024-03-1813914413914135,600141
2024-03-1513814013814016,400140
2024-03-1413914013714021,800140
2024-03-1314314313813834,600138
2024-03-121411431411436,400143
2024-03-1114414514014033,000140
2024-03-0815015014014581,600145
2024-03-07153153145149135,000149
2024-03-0614615014414882,000148
2024-03-05144160144148537,800148
2024-03-0414714714114271,200142
2024-03-01149151143146187,500146
2024-02-291371661371511,358,800151
2024-02-281331621331371,216,700137
2024-02-2713113313013310,700133
2024-02-2613113313013125,900131
2024-02-2213213212913014,800130
2024-02-2113213213013110,800131
2024-02-201301311291317,300131
2024-02-1912913112613139,900131
2024-02-1613113112913018,900130
2024-02-1513213213013113,700131
2024-02-1413213213013115,100131
2024-02-131341341321329,300132
2024-02-0913213313213214,500132
2024-02-0813613613213416,600134
2024-02-0713513713413620,200136
2024-02-0613313513113512,000135
2024-02-051331341321347,300134
2024-02-021341341321339,200133
2024-02-011331341321349,600134
2024-01-311331331311339,500133
2024-01-3013413413213217,700132
2024-01-2913313413213417,500134
2024-01-2613313413213311,600133
2024-01-2513413413113338,600133
2024-01-2413513513213314,100133
2024-01-2313513513213318,600133
2024-01-2213513613313537,000135
2024-01-19139139131136201,900136
2024-01-18138147135142127,700142
2024-01-17144144138140102,200140
2024-01-16139155134144431,100144
2024-01-1513613813513720,500137
2024-01-1213513913413538,300135
2024-01-1113814113613678,300136
2024-01-1013913913513746,100137
2024-01-0913313713313592,000135
2024-01-05137140135135110,200135
2024-01-04142143136138332,100138

分割・併合履歴 : [2013-05-29]1株→100株 [2008-08-26]1株→2株