6634 (株)ネクスグループ の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-1223925721722616,149,400226
2025-02-1019021618120819,995,200208
2025-02-071781931641667,490,500166
2025-02-0620020116516812,278,300168
2025-02-0517220717220717,624,700207
2025-02-0416716715115715,557,200157
2025-02-03118120114117398,400117
2025-01-31122123118119466,600119
2025-01-30125130121122664,800122
2025-01-29126128123123445,100123
2025-01-28126133125126861,800126
2025-01-271381391301311,103,700131
2025-01-241351451311382,851,600138
2025-01-231401411271282,463,600128
2025-01-221451541351389,310,800138
2025-01-2112614811413010,058,600130
2025-01-2011315110613422,389,800134
2025-01-171051131031081,165,500108
2025-01-16102105101105330,100105
2025-01-1510010299101169,600101
2025-01-1410110299100123,700100
2025-01-109910299100125,900100
2025-01-091011019999136,10099
2025-01-081021029910192,300101
2025-01-0710110399103182,000103
2025-01-061021029999211,70099

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