6634 (株)ネクスグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	159	162	157	159	11,300	159
2022-12-29	160	160	156	159	18,200	159
2022-12-28	160	161	156	158	100,600	158
2022-12-27	162	164	159	160	83,700	160
2022-12-26	162	166	156	156	50,500	156
2022-12-23	166	166	160	160	42,200	160
2022-12-22	164	165	162	163	28,900	163
2022-12-21	165	168	163	164	33,200	164
2022-12-20	172	173	160	165	112,200	165
2022-12-19	174	175	173	174	50,700	174
2022-12-16	175	176	174	175	17,300	175
2022-12-15	175	177	175	175	21,000	175
2022-12-14	176	177	175	176	10,100	176
2022-12-13	174	177	173	176	24,900	176
2022-12-12	176	176	174	176	13,400	176
2022-12-09	174	176	171	175	61,000	175
2022-12-08	174	175	173	175	27,000	175
2022-12-07	175	177	174	175	15,400	175
2022-12-06	175	177	175	175	13,300	175
2022-12-05	177	177	175	175	16,900	175
2022-12-02	177	177	175	176	32,300	176
2022-12-01	177	178	176	177	19,200	177
2022-11-30	175	178	173	177	61,600	177
2022-11-29	176	176	174	174	20,700	174
2022-11-28	177	177	174	176	26,600	176
2022-11-25	176	176	175	175	9,100	175
2022-11-24	176	176	174	175	73,200	175
2022-11-22	176	177	175	175	24,600	175
2022-11-21	179	179	177	177	36,300	177
2022-11-18	176	177	175	177	11,100	177
2022-11-17	176	176	174	175	36,700	175
2022-11-16	176	177	175	177	6,600	177
2022-11-15	177	177	175	175	11,400	175
2022-11-14	177	177	173	175	66,900	175
2022-11-11	176	177	175	177	35,000	177
2022-11-10	175	177	174	176	23,400	176
2022-11-09	177	177	174	175	32,100	175
2022-11-08	174	179	174	177	58,400	177
2022-11-07	174	175	173	173	30,900	173
2022-11-04	176	176	173	174	44,700	174
2022-11-02	176	177	175	175	7,100	175
2022-11-01	176	178	174	176	27,500	176
2022-10-31	178	178	176	177	20,400	177
2022-10-28	176	177	175	176	10,800	176
2022-10-27	176	177	175	176	28,900	176
2022-10-26	176	178	175	176	40,500	176
2022-10-25	176	178	175	175	49,200	175
2022-10-24	181	187	174	176	725,800	176
2022-10-21	175	175	173	174	28,500	174
2022-10-20	175	177	174	175	39,100	175
2022-10-19	179	179	175	176	42,500	176
2022-10-18	178	180	176	178	102,100	178
2022-10-17	192	198	176	176	895,500	176
2022-10-14	176	178	174	177	28,800	177
2022-10-13	176	176	172	172	55,500	172
2022-10-12	-	-	-	176	-	176
2022-10-11	176	179	175	176	19,800	176
2022-10-07	178	179	176	177	32,100	177
2022-10-06	175	177	175	175	32,600	175
2022-10-05	181	181	175	175	140,300	175
2022-10-04	179	182	179	180	23,300	180
2022-10-03	175	180	175	178	25,100	178
2022-09-30	177	179	176	177	28,100	177
2022-09-29	178	181	177	177	81,900	177
2022-09-28	179	179	175	176	141,500	176
2022-09-27	178	182	177	182	103,300	182
2022-09-26	181	181	178	178	61,900	178
2022-09-22	180	184	178	181	83,300	181
2022-09-21	181	185	180	183	106,800	183
2022-09-20	185	196	182	182	527,700	182
2022-09-16	182	185	179	180	112,400	180
2022-09-15	186	193	183	184	473,600	184
2022-09-14	183	184	180	181	72,300	181
2022-09-13	179	185	179	185	120,100	185
2022-09-12	185	188	179	179	595,300	179
2022-09-09	188	211	184	190	6,248,500	190
2022-09-08	177	178	176	178	31,200	178
2022-09-07	176	177	174	177	15,600	177
2022-09-06	180	181	175	176	96,500	176
2022-09-05	178	180	170	178	268,600	178
2022-09-02	179	187	173	179	540,600	179
2022-09-01	175	176	174	174	12,200	174
2022-08-31	175	177	174	176	21,900	176
2022-08-30	174	179	174	176	20,600	176
2022-08-29	176	176	174	174	29,700	174
2022-08-26	179	182	177	178	63,100	178
2022-08-25	176	180	174	179	117,600	179
2022-08-24	176	178	174	177	59,600	177
2022-08-23	174	177	173	177	43,300	177
2022-08-22	173	175	172	174	12,700	174
2022-08-19	175	175	173	173	29,200	173
2022-08-18	174	175	172	174	50,600	174
2022-08-17	171	175	171	175	35,800	175
2022-08-16	171	173	170	171	11,600	171
2022-08-15	170	171	169	171	28,800	171
2022-08-12	168	171	168	171	30,200	171
2022-08-10	170	171	169	170	32,800	170
2022-08-09	172	172	170	172	23,300	172
2022-08-08	171	172	170	172	24,700	172
2022-08-05	172	173	171	172	16,200	172
2022-08-04	173	173	172	172	9,800	172
2022-08-03	173	173	172	172	20,300	172
2022-08-02	173	174	172	172	27,200	172
2022-08-01	173	175	172	173	18,900	173
2022-07-29	172	174	172	173	23,100	173
2022-07-28	174	174	172	174	48,000	174
2022-07-27	176	176	172	174	71,000	174
2022-07-26	177	178	176	176	47,400	176
2022-07-25	176	179	174	176	74,700	176
2022-07-22	177	178	174	175	186,400	175
2022-07-21	172	209	172	180	3,425,300	180
2022-07-20	175	175	170	170	40,800	170
2022-07-19	174	174	172	174	25,200	174
2022-07-15	172	176	169	173	125,000	173
2022-07-14	185	185	175	180	145,200	180
2022-07-13	184	192	180	185	219,400	185
2022-07-12	177	185	173	184	204,200	184
2022-07-11	173	177	173	174	56,600	174
2022-07-08	172	173	171	172	20,000	172
2022-07-07	174	174	168	171	46,400	171
2022-07-06	173	174	169	173	37,200	173
2022-07-05	169	174	169	174	17,600	174
2022-07-04	170	172	168	168	19,900	168
2022-07-01	174	176	166	172	281,100	172
2022-06-30	174	177	173	173	50,500	173
2022-06-29	171	177	169	177	59,300	177
2022-06-28	171	172	169	172	40,200	172
2022-06-27	170	171	168	171	22,300	171
2022-06-24	168	170	167	170	18,500	170
2022-06-23	167	170	166	169	21,500	169
2022-06-22	168	170	167	167	27,600	167
2022-06-21	167	170	167	168	31,900	168
2022-06-20	167	168	164	166	29,200	166
2022-06-17	168	169	164	165	68,200	165
2022-06-16	167	171	167	168	59,300	168
2022-06-15	170	172	167	167	69,200	167
2022-06-14	167	167	164	167	37,100	167
2022-06-13	175	175	167	170	111,500	170
2022-06-10	168	171	168	171	44,900	171
2022-06-09	168	169	167	169	17,000	169
2022-06-08	166	168	165	167	21,900	167
2022-06-07	167	167	165	167	12,300	167
2022-06-06	164	167	164	164	25,200	164
2022-06-03	168	168	165	166	28,800	166
2022-06-02	165	170	165	166	42,400	166
2022-06-01	169	169	166	167	16,700	167
2022-05-31	167	168	165	165	20,700	165
2022-05-30	161	165	160	164	118,800	164
2022-05-27	167	168	166	166	33,800	166
2022-05-26	168	170	167	169	20,800	169
2022-05-25	169	170	168	168	16,600	168
2022-05-24	170	170	169	169	31,100	169
2022-05-23	168	172	168	170	52,500	170
2022-05-20	169	170	166	168	32,500	168
2022-05-19	161	167	161	167	27,000	167
2022-05-18	164	164	162	163	5,100	163
2022-05-17	163	164	162	164	21,700	164
2022-05-16	166	166	161	163	54,900	163
2022-05-13	165	169	162	165	52,300	165
2022-05-12	172	172	166	166	39,900	166
2022-05-11	173	173	171	171	12,900	171
2022-05-10	174	174	169	174	36,400	174
2022-05-09	175	177	172	172	37,100	172
2022-05-06	174	176	174	176	39,600	176
2022-05-02	175	175	170	173	42,300	173
2022-04-28	171	172	169	172	14,300	172
2022-04-27	170	172	168	172	58,500	172
2022-04-26	173	174	170	173	27,700	173
2022-04-25	167	173	167	171	54,500	171
2022-04-22	171	172	168	172	72,200	172
2022-04-21	168	174	166	172	77,400	172
2022-04-20	172	172	168	168	40,000	168
2022-04-19	173	173	167	170	148,600	170
2022-04-18	173	178	170	174	105,800	174
2022-04-15	173	176	169	176	279,200	176
2022-04-14	195	197	176	177	2,280,200	177
2022-04-13	162	168	160	166	60,900	166
2022-04-12	164	165	159	160	54,800	160
2022-04-11	166	166	161	165	19,500	165
2022-04-08	163	165	162	165	21,100	165
2022-04-07	164	164	158	161	60,300	161
2022-04-06	167	167	162	164	38,500	164
2022-04-05	167	169	165	166	31,500	166
2022-04-04	168	170	166	167	70,900	167
2022-04-01	170	171	162	170	151,000	170
2022-03-31	159	168	159	166	89,600	166
2022-03-30	158	161	156	159	35,400	159
2022-03-29	155	158	153	158	36,200	158
2022-03-28	156	158	153	154	33,200	154
2022-03-25	156	156	152	156	27,200	156
2022-03-24	153	155	152	154	28,100	154
2022-03-23	152	160	151	154	78,100	154
2022-03-22	152	156	151	153	69,600	153
2022-03-18	148	151	147	151	49,600	151
2022-03-17	150	150	147	150	24,100	150
2022-03-16	146	148	144	148	14,600	148
2022-03-15	143	147	143	146	30,800	146
2022-03-14	140	144	140	143	16,700	143
2022-03-11	142	143	139	141	15,600	141
2022-03-10	144	144	139	142	53,400	142
2022-03-09	140	143	139	139	17,600	139
2022-03-08	141	144	139	141	42,300	141
2022-03-07	146	146	140	142	69,900	142
2022-03-04	152	153	147	148	57,700	148
2022-03-03	152	154	151	153	33,500	153
2022-03-02	154	154	149	151	37,500	151
2022-03-01	150	153	149	152	51,500	152
2022-02-28	145	151	145	149	44,000	149
2022-02-25	145	148	141	147	65,700	147
2022-02-24	151	152	140	140	191,300	140
2022-02-22	154	162	152	154	109,200	154
2022-02-21	157	158	153	156	31,800	156
2022-02-18	158	159	156	158	38,900	158
2022-02-17	154	162	154	161	136,600	161
2022-02-16	153	158	153	154	62,000	154
2022-02-15	157	157	150	151	110,700	151
2022-02-14	162	162	155	159	60,300	159
2022-02-10	166	166	160	162	72,000	162
2022-02-09	164	165	161	163	71,000	163
2022-02-08	165	169	163	166	82,400	166
2022-02-07	166	166	163	165	33,300	165
2022-02-04	170	170	165	169	32,300	169
2022-02-03	170	170	164	168	46,800	168
2022-02-02	168	171	168	169	35,000	169
2022-02-01	171	174	165	171	105,500	171
2022-01-31	164	175	164	166	149,700	166
2022-01-28	159	165	157	164	62,200	164
2022-01-27	167	167	155	156	182,300	156
2022-01-26	171	171	165	168	71,300	168
2022-01-25	178	180	167	170	122,100	170
2022-01-24	171	178	171	177	123,800	177
2022-01-21	170	177	166	176	146,100	176
2022-01-20	165	174	165	172	153,400	172
2022-01-19	181	182	167	169	408,900	169
2022-01-18	202	213	182	185	807,000	185
2022-01-17	187	197	186	197	298,300	197
2022-01-14	185	186	180	182	73,700	182
2022-01-13	190	190	186	186	119,900	186
2022-01-12	175	186	175	183	101,500	183
2022-01-11	188	192	170	175	313,300	175
2022-01-07	187	191	183	189	306,500	189
2022-01-06	181	186	180	185	302,500	185
2022-01-05	173	184	170	181	314,400	181
2022-01-04	172	174	170	173	86,100	173

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6634 (株)ネクスグループ の時系列データ [2022年度]

6634 (株)ネクスグループの時系列データ [2022年度]