6634 (株)ネクスグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	169	177	169	176	331,200	176
2021-12-29	182	185	166	172	881,700	172
2021-12-28	163	163	157	157	111,600	157
2021-12-27	154	168	153	162	251,100	162
2021-12-24	170	177	156	156	932,100	156
2021-12-23	158	166	157	165	223,800	165
2021-12-22	147	167	146	159	556,700	159
2021-12-21	147	149	146	147	27,600	147
2021-12-20	147	149	145	147	77,900	147
2021-12-17	151	151	149	150	76,200	150
2021-12-16	155	155	151	152	34,200	152
2021-12-15	152	154	151	152	27,300	152
2021-12-14	157	157	150	154	109,800	154
2021-12-13	160	160	152	155	159,200	155
2021-12-10	160	163	157	159	146,800	159
2021-12-09	162	169	159	162	281,100	162
2021-12-08	159	163	158	162	187,800	162
2021-12-07	159	165	158	158	269,200	158
2021-12-06	156	180	149	162	2,288,400	162
2021-12-03	165	170	158	158	553,500	158
2021-12-02	160	179	154	167	2,040,300	167
2021-12-01	167	197	154	165	7,477,000	165
2021-11-30	154	156	147	147	72,000	147
2021-11-29	155	156	151	154	49,700	154
2021-11-26	157	159	157	157	50,500	157
2021-11-25	159	160	157	159	29,400	159
2021-11-24	160	161	157	158	44,700	158
2021-11-22	160	162	160	161	11,600	161
2021-11-19	163	163	160	160	19,700	160
2021-11-18	165	165	160	161	17,300	161
2021-11-17	162	164	161	163	45,600	163
2021-11-16	161	162	160	161	34,100	161
2021-11-15	159	161	159	161	21,700	161
2021-11-12	161	162	160	161	24,100	161
2021-11-11	161	162	159	162	24,100	162
2021-11-10	161	162	159	161	36,900	161
2021-11-09	166	167	161	162	42,500	162
2021-11-08	165	167	160	164	75,600	164
2021-11-05	168	168	164	165	68,100	165
2021-11-04	172	174	165	169	164,000	169
2021-11-02	164	171	160	167	511,800	167
2021-11-01	160	160	158	158	23,800	158
2021-10-29	158	160	157	157	17,500	157
2021-10-28	157	159	157	157	24,700	157
2021-10-27	159	161	157	158	39,600	158
2021-10-26	159	161	158	158	69,900	158
2021-10-25	160	164	157	159	143,000	159
2021-10-22	159	160	158	160	38,900	160
2021-10-21	161	170	158	160	419,700	160
2021-10-20	161	164	159	159	81,500	159
2021-10-19	158	161	158	160	15,200	160
2021-10-18	161	161	158	158	47,600	158
2021-10-15	159	160	158	160	35,900	160
2021-10-14	162	162	159	159	48,000	159
2021-10-13	160	163	160	162	37,300	162
2021-10-12	162	163	160	160	24,600	160
2021-10-11	162	163	160	163	51,900	163
2021-10-08	161	163	159	161	27,500	161
2021-10-07	160	163	159	161	58,700	161
2021-10-06	163	164	158	159	90,300	159
2021-10-05	172	174	158	162	370,100	162
2021-10-04	181	181	173	173	41,300	173
2021-10-01	180	181	176	179	45,900	179
2021-09-30	179	181	178	181	11,700	181
2021-09-29	178	179	178	178	11,900	178
2021-09-28	182	182	177	178	30,900	178
2021-09-27	182	184	179	180	32,100	180
2021-09-24	183	184	180	181	51,800	181
2021-09-22	183	184	175	181	60,800	181
2021-09-21	171	183	171	183	46,900	183
2021-09-17	174	180	174	176	28,600	176
2021-09-16	184	184	175	175	84,600	175
2021-09-15	182	183	180	182	28,600	182
2021-09-14	187	187	182	184	36,000	184
2021-09-13	181	188	180	187	63,900	187
2021-09-10	178	183	178	182	40,400	182
2021-09-09	181	183	179	179	104,300	179
2021-09-08	183	185	180	184	99,500	184
2021-09-07	186	190	183	185	269,800	185
2021-09-06	194	198	190	190	327,700	190
2021-09-03	218	226	195	199	2,324,400	199
2021-09-02	201	209	191	193	2,487,700	193
2021-09-01	198	218	189	216	8,856,900	216
2021-08-31	165	168	165	168	19,900	168
2021-08-30	168	169	162	169	31,400	169
2021-08-27	166	169	164	166	27,600	166
2021-08-26	160	167	160	166	64,700	166
2021-08-25	158	161	158	161	19,900	161
2021-08-24	159	163	156	157	24,500	157
2021-08-23	160	161	159	161	5,900	161
2021-08-20	159	160	158	159	10,600	159
2021-08-19	156	159	156	159	5,800	159
2021-08-18	156	160	156	159	9,600	159
2021-08-17	162	163	156	159	34,000	159
2021-08-16	170	170	160	161	66,000	161
2021-08-13	169	170	166	169	22,900	169
2021-08-12	172	172	168	170	14,900	170
2021-08-11	171	172	170	172	2,100	172
2021-08-10	172	172	168	172	4,600	172
2021-08-06	168	169	168	169	9,600	169
2021-08-05	169	172	169	170	6,000	170
2021-08-04	171	173	170	172	20,000	172
2021-08-03	171	172	170	172	7,300	172
2021-08-02	171	173	170	171	9,000	171
2021-07-30	175	175	170	171	18,800	171
2021-07-29	175	175	173	175	5,200	175
2021-07-28	173	174	171	174	9,900	174
2021-07-27	175	175	172	175	12,300	175
2021-07-26	176	177	172	174	19,600	174
2021-07-21	178	178	174	176	14,900	176
2021-07-20	177	178	174	177	14,300	177
2021-07-19	177	179	172	179	43,100	179
2021-07-16	179	179	177	179	14,500	179
2021-07-15	176	179	176	179	18,700	179
2021-07-14	178	179	177	178	8,100	178
2021-07-13	178	179	176	179	8,600	179
2021-07-12	179	179	177	178	4,000	178
2021-07-09	175	178	174	176	15,100	176
2021-07-08	176	178	176	177	7,300	177
2021-07-07	178	179	177	177	5,600	177
2021-07-06	179	179	176	177	26,200	177
2021-07-05	181	181	177	179	14,400	179
2021-07-02	180	182	180	181	21,800	181
2021-07-01	180	181	179	180	16,300	180
2021-06-30	182	182	179	179	29,700	179
2021-06-29	179	180	177	177	18,500	177
2021-06-28	179	179	177	178	16,000	178
2021-06-25	177	180	176	180	31,300	180
2021-06-24	179	179	175	177	24,100	177
2021-06-23	175	180	175	177	45,200	177
2021-06-22	175	178	175	176	40,100	176
2021-06-21	175	177	171	174	67,700	174
2021-06-18	192	193	178	178	358,000	178
2021-06-17	186	212	186	192	4,025,500	192
2021-06-16	182	183	180	181	14,700	181
2021-06-15	174	182	174	182	27,200	182
2021-06-14	173	177	173	177	13,700	177
2021-06-11	175	177	175	176	12,800	176
2021-06-10	175	176	174	175	8,600	175
2021-06-09	170	175	170	173	21,500	173
2021-06-08	170	173	169	172	18,400	172
2021-06-07	172	173	167	171	28,800	171
2021-06-04	173	173	170	172	8,300	172
2021-06-03	170	173	170	170	8,500	170
2021-06-02	172	174	171	171	13,300	171
2021-06-01	176	176	172	172	10,800	172
2021-05-31	177	177	171	174	21,200	174
2021-05-28	168	173	168	172	23,800	172
2021-05-27	176	176	171	171	28,800	171
2021-05-26	172	176	172	174	12,400	174
2021-05-25	171	175	171	175	8,600	175
2021-05-24	175	176	172	173	14,400	173
2021-05-21	172	175	172	175	13,400	175
2021-05-20	165	173	165	172	23,500	172
2021-05-19	164	167	162	165	5,800	165
2021-05-18	161	166	161	164	18,400	164
2021-05-17	171	171	161	161	33,400	161
2021-05-14	168	176	167	168	29,600	168
2021-05-13	174	176	167	169	33,500	169
2021-05-12	177	179	170	174	89,200	174
2021-05-11	185	185	179	180	32,200	180
2021-05-10	183	186	183	185	8,900	185
2021-05-07	182	185	182	184	18,100	184
2021-05-06	183	186	183	185	35,900	185
2021-04-30	185	188	185	188	11,200	188
2021-04-28	188	188	185	185	7,200	185
2021-04-27	187	189	185	187	13,400	187
2021-04-26	185	189	182	187	10,600	187
2021-04-23	187	190	182	182	24,600	182
2021-04-22	185	189	185	187	17,400	187
2021-04-21	188	188	183	185	22,000	185
2021-04-20	186	188	182	187	44,300	187
2021-04-19	192	192	188	188	36,600	188
2021-04-16	196	196	189	194	78,000	194
2021-04-15	199	199	196	197	13,500	197
2021-04-14	201	201	196	196	57,100	196
2021-04-13	204	204	201	203	12,900	203
2021-04-12	199	204	199	204	25,100	204
2021-04-09	202	202	200	200	13,900	200
2021-04-08	203	203	199	202	16,600	202
2021-04-07	204	204	200	200	27,400	200
2021-04-06	206	206	202	202	24,400	202
2021-04-05	206	210	205	208	77,100	208
2021-04-02	203	204	201	203	14,000	203
2021-04-01	200	201	198	201	18,300	201
2021-03-31	201	201	199	199	31,800	199
2021-03-30	198	204	198	204	28,600	204
2021-03-29	200	202	198	199	35,400	199
2021-03-26	198	201	197	200	23,800	200
2021-03-25	196	198	193	198	30,600	198
2021-03-24	196	198	191	192	51,500	192
2021-03-23	204	205	197	200	44,900	200
2021-03-22	203	208	203	204	37,700	204
2021-03-19	205	208	203	204	100,700	204
2021-03-18	208	216	208	209	121,500	209
2021-03-17	202	219	202	210	307,100	210
2021-03-16	200	202	198	199	40,400	199
2021-03-15	201	204	200	203	51,100	203
2021-03-12	198	202	197	201	36,800	201
2021-03-11	200	200	197	200	19,400	200
2021-03-10	200	203	196	196	58,500	196
2021-03-09	192	197	190	197	42,800	197
2021-03-08	194	197	191	191	28,300	191
2021-03-05	190	192	185	191	71,300	191
2021-03-04	196	199	189	193	78,200	193
2021-03-03	201	204	196	196	98,700	196
2021-03-02	205	211	201	203	167,200	203
2021-03-01	206	209	200	202	266,500	202
2021-02-26	200	233	193	210	1,022,000	210
2021-02-25	203	208	201	202	149,800	202
2021-02-24	205	210	201	201	214,400	201
2021-02-22	221	226	207	209	473,100	209
2021-02-19	220	223	207	213	297,200	213
2021-02-18	237	242	223	226	789,900	226
2021-02-17	216	247	210	227	1,187,900	227
2021-02-16	214	233	211	215	912,200	215
2021-02-15	215	216	206	209	477,000	209
2021-02-12	203	220	203	207	377,300	207
2021-02-10	199	204	191	204	545,700	204
2021-02-09	200	239	192	204	4,031,500	204
2021-02-08	185	206	183	189	700,300	189
2021-02-05	173	182	173	178	70,900	178
2021-02-04	171	175	171	175	47,400	175
2021-02-03	173	174	170	174	25,600	174
2021-02-02	173	173	170	173	74,800	173
2021-02-01	169	174	169	174	43,400	174
2021-01-29	171	173	169	172	22,300	172
2021-01-28	169	172	168	172	35,200	172
2021-01-27	173	173	168	170	39,500	170
2021-01-26	173	174	170	173	27,600	173
2021-01-25	173	174	170	173	42,900	173
2021-01-22	174	174	171	174	28,300	174
2021-01-21	175	175	172	174	30,500	174
2021-01-20	170	174	168	172	96,800	172
2021-01-19	169	174	167	171	371,100	171
2021-01-18	179	191	176	187	330,000	187
2021-01-15	171	178	169	177	93,300	177
2021-01-14	165	182	165	170	339,200	170
2021-01-13	167	169	165	166	41,100	166
2021-01-12	168	169	164	169	46,700	169
2021-01-08	168	171	167	169	38,200	169
2021-01-07	168	172	165	171	73,100	171
2021-01-06	163	171	163	170	61,100	170
2021-01-05	164	165	162	165	14,300	165
2021-01-04	160	166	160	164	58,400	164

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 [2021年度]

6634 (株)ネクスグループの時系列データ [2021年度]