6634 (株)ネクスグループ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2939840639840032,500400
2017-12-2840340839839840,800398
2017-12-2738940538940252,100402
2017-12-2638539238438582,600385
2017-12-25395398384384141,900384
2017-12-2241341540140165,600401
2017-12-2142142141241569,900415
2017-12-20410448410424284,100424
2017-12-1940841540240660,400406
2017-12-1841742040641152,200411
2017-12-15406418399417139,100417
2017-12-1438140638040689,300406
2017-12-1338238237838030,500380
2017-12-1238338638238241,000382
2017-12-1138338537538367,000383
2017-12-0838339138038644,800386
2017-12-0737738337538131,300381
2017-12-0638538937437743,600377
2017-12-0538939038638628,000386
2017-12-0439540039039121,200391
2017-12-0139539739139120,600391
2017-11-3040040039239341,100393
2017-11-2940240439639824,100398
2017-11-2839941139840175,600401
2017-11-2739039738838876,300388
2017-11-2439640139639839,600398
2017-11-2240140239640035,800400
2017-11-2140340340040217,000402
2017-11-2040240740140321,100403
2017-11-1740040239539929,800399
2017-11-1638739438539252,800392
2017-11-1539639638638950,000389
2017-11-1340440740340418,600404
2017-11-1040341040140726,900407
2017-11-0941441440841151,500411
2017-11-0841741841341418,900414
2017-11-0741842041641627,500416
2017-11-0642442441842017,000420
2017-11-0242642641741829,200418
2017-11-0142642742142337,700423
2017-10-3142142542042520,000425
2017-10-3041942341842127,000421
2017-10-2742042441841938,400419
2017-10-2641342141341976,500419
2017-10-2541842041241252,800412
2017-10-2442142141341724,400417
2017-10-2341542141541618,600416
2017-10-2041841941341560,200415
2017-10-1941642341641918,500419
2017-10-1842742941241865,300418
2017-10-1743143242442831,500428
2017-10-1643643842743457,800434
2017-10-1343644243344235,300442
2017-10-1243243842843656,800436
2017-10-1143343643043233,000432
2017-10-1043543743243626,000436
2017-10-0643343543143227,500432
2017-10-0544144543443640,000436
2017-10-0445445443944168,700441
2017-10-03441476441456235,500456
2017-10-0243744343544229,300442
2017-09-2942944142943729,600437
2017-09-2842643442243235,800432
2017-09-2742642941942445,900424
2017-09-2642042841741929,200419
2017-09-2542342941341788,500417
2017-09-2242442641942137,900421
2017-09-2142842842042024,900420
2017-09-2042343641842645,900426
2017-09-1941143140942777,500427
2017-09-1540541340540825,000408
2017-09-1441741940841231,600412
2017-09-1341942341842012,400420
2017-09-1242042241541924,700419
2017-09-1141841941041422,300414
2017-09-0841441940840915,900409
2017-09-0741642241241515,400415
2017-09-0641042540641537,200415
2017-09-0543343741041569,200415
2017-09-0444344343143535,400435
2017-09-0144645044044831,000448
2017-08-3145045244344525,100445
2017-08-3044845143945042,300450
2017-08-2944044843344832,500448
2017-08-2844445444045042,400450
2017-08-2544844843543930,800439
2017-08-2444544643644455,800444
2017-08-2342844442843744,100437
2017-08-224264304244263,900426
2017-08-2142242742242414,900424
2017-08-1842643242242423,300424
2017-08-1743944042943121,900431
2017-08-1642343842343616,900436
2017-08-1542242842242620,400426
2017-08-1443043342042148,900421
2017-08-1043444443343753,200437
2017-08-0944244843443841,500438
2017-08-0845345344044136,800441
2017-08-0745445444644919,600449
2017-08-0444745044144630,200446
2017-08-0346446844644763,800447
2017-08-0244547944446482,300464
2017-08-0144745544544549,800445
2017-07-3145846144745352,400453
2017-07-2847347345946039,100460
2017-07-2747048046847254,100472
2017-07-2647447446546635,200466
2017-07-2548549147347562,500475
2017-07-24464485464484107,900484
2017-07-2146047145746451,300464
2017-07-2046246245445517,100455
2017-07-1945247144445967,300459
2017-07-1846647244745170,200451
2017-07-1445246044645951,600459
2017-07-1344945244244838,100448
2017-07-1244845044444725,800447
2017-07-1145245544544931,800449
2017-07-1045545945045252,200452
2017-07-0744745944545453,200454
2017-07-0644945544444628,700446
2017-07-0544345344144431,300444
2017-07-0445046044144364,200443
2017-07-03436511435450245,500450
2017-06-3043944043643716,700437
2017-06-2944244443944213,600442
2017-06-2844844844144114,600441
2017-06-2745045044644936,500449
2017-06-2644045144044644,000446
2017-06-2344144443543938,100439
2017-06-2243644443644125,000441
2017-06-2144244443643725,600437
2017-06-2045045044144817,300448
2017-06-1943845443644645,700446
2017-06-1643644143343917,100439
2017-06-1543845343443518,900435
2017-06-1444444543843819,600438
2017-06-1344345244044539,300445
2017-06-1244444543144338,700443
2017-06-0946646944644961,900449
2017-06-0843946743546196,700461
2017-06-0742743342543330,100433
2017-06-0644244243043125,400431
2017-06-0544144243543931,300439
2017-06-0244644743344137,700441
2017-06-0144344944344524,600445
2017-05-3146046243744177,000441
2017-05-3046047546046466,800464
2017-05-29457467450458146,700458
2017-05-26477506463465634,900465
2017-05-25474475454459160,900459
2017-05-24448475442460282,300460
2017-05-23438446431444125,500444
2017-05-22439443427438177,900438
2017-05-1939440939240925,100409
2017-05-1839039738739429,800394
2017-05-1741041040240219,400402
2017-05-1641041040440925,800409
2017-05-1540540739740223,900402
2017-05-1241441440440728,300407
2017-05-1141542041341420,400414
2017-05-1041942241441920,000419
2017-05-09415446414418143,700418
2017-05-0842942941741720,900417
2017-05-0242142541441834,000418
2017-05-0143543541642065,700420
2017-04-28395436395436227,900436
2017-04-2739339938939652,000396
2017-04-26386399375390110,200390
2017-04-253653763653759,100375
2017-04-2437938135836549,400365
2017-04-2139339338138322,800383
2017-04-2039239538539112,600391
2017-04-1939539738839324,100393
2017-04-1838539637839340,100393
2017-04-1736038835737866,300378
2017-04-1434835834835416,400354
2017-04-1335735734435646,900356
2017-04-1237237235335836,200358
2017-04-1137437537137257,500372
2017-04-1037537537037411,300374
2017-04-0738038336837155,000371
2017-04-0637637637237223,700372
2017-04-0537438037337616,400376
2017-04-0437838337637655,300376
2017-04-0339339438038380,700383
2017-03-3140040338839267,000392
2017-03-3040140539839821,800398
2017-03-2940340440040225,100402
2017-03-2840240340040019,100400
2017-03-2740340440040016,800400
2017-03-2440140540040330,500403
2017-03-2340340540140224,400402
2017-03-2240740940540524,400405
2017-03-2141041340840920,100409
2017-03-1740841940541042,200410
2017-03-1640641140540816,200408
2017-03-1540840940640612,600406
2017-03-1440941040640820,500408
2017-03-1341041540840929,300409
2017-03-1041341340841120,700411
2017-03-0940941240740819,000408
2017-03-0841441440941111,100411
2017-03-0741241340741220,700412
2017-03-0640541340541326,700413
2017-03-0340640940440458,400404
2017-03-0241141240840936,400409
2017-03-0140841340841121,400411
2017-02-2840941240640931,600409
2017-02-2741542840441292,800412
2017-02-2442042041541722,700417
2017-02-2342142341641933,400419
2017-02-2242442641542061,500420
2017-02-2142342942242526,700425
2017-02-2042542842242319,400423
2017-02-1742742842542712,400427
2017-02-1643343442742817,100428
2017-02-1543243443043019,400430
2017-02-1443543542843220,900432
2017-02-1343843842943129,200431
2017-02-1043243943243623,600436
2017-02-0943043342843220,300432
2017-02-084314344294328,100432
2017-02-0743643642943114,100431
2017-02-0642743642643220,600432
2017-02-0342342842142622,600426
2017-02-0242943542242241,000422
2017-02-0143543542643373,700433
2017-01-3144344743743743,600437
2017-01-3044045043944541,300445
2017-01-2743845243644470,200444
2017-01-2644144443843823,100438
2017-01-25449450430434101,100434
2017-01-2444244843844433,800444
2017-01-2343545343544091,800440
2017-01-20422435411426273,400426
2017-01-19480485459470140,400470
2017-01-18490508471482708,600482
2017-01-17446471438458165,100458
2017-01-1643944843444772,900447
2017-01-1343144442643752,300437
2017-01-1244244543143152,400431
2017-01-1144745944744750,400447
2017-01-1044745744444752,200447
2017-01-0644145144044162,200441
2017-01-0543145242944771,600447
2017-01-0443543542242957,000429

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