1,337円
ネクステージの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/04/24 | 1,200.0 | 1,207.0 | 1,192.0 | 1,201.0 | 1,201.0 | 266,600 |
| 2019/04/23 | 1,195.0 | 1,206.0 | 1,188.0 | 1,192.0 | 1,192.0 | 264,600 |
| 2019/04/22 | 1,190.0 | 1,219.0 | 1,180.0 | 1,202.0 | 1,202.0 | 306,900 |
| 2019/04/19 | 1,200.0 | 1,217.0 | 1,168.0 | 1,191.0 | 1,191.0 | 434,800 |
| 2019/04/18 | 1,165.0 | 1,210.0 | 1,165.0 | 1,200.0 | 1,200.0 | 900,800 |
| 2019/04/17 | 1,141.0 | 1,163.0 | 1,123.0 | 1,157.0 | 1,157.0 | 423,900 |
| 2019/04/16 | 1,134.0 | 1,147.0 | 1,125.0 | 1,144.0 | 1,144.0 | 266,200 |
| 2019/04/15 | 1,132.0 | 1,149.0 | 1,121.0 | 1,148.0 | 1,148.0 | 435,000 |
| 2019/04/12 | 1,109.0 | 1,163.0 | 1,104.0 | 1,132.0 | 1,132.0 | 447,700 |
| 2019/04/11 | 1,135.0 | 1,140.0 | 1,103.0 | 1,108.0 | 1,108.0 | 351,800 |
| 2019/04/10 | 1,076.0 | 1,127.0 | 1,060.0 | 1,122.0 | 1,122.0 | 699,400 |
| 2019/04/09 | 1,170.0 | 1,170.0 | 1,084.0 | 1,090.0 | 1,090.0 | 1,063,300 |
| 2019/04/08 | 1,231.0 | 1,295.0 | 1,152.0 | 1,180.0 | 1,180.0 | 1,867,200 |
| 2019/04/05 | 1,188.0 | 1,204.0 | 1,180.0 | 1,198.0 | 1,198.0 | 592,900 |
| 2019/04/04 | 1,165.0 | 1,193.0 | 1,153.0 | 1,186.0 | 1,186.0 | 345,100 |
| 2019/04/03 | 1,147.0 | 1,187.0 | 1,131.0 | 1,164.0 | 1,164.0 | 198,700 |
| 2019/04/02 | 1,198.0 | 1,199.0 | 1,145.0 | 1,153.0 | 1,153.0 | 254,000 |
| 2019/04/01 | 1,198.0 | 1,204.0 | 1,173.0 | 1,186.0 | 1,186.0 | 329,000 |
| 2019/03/29 | 1,186.0 | 1,197.0 | 1,170.0 | 1,188.0 | 1,188.0 | 286,900 |
| 2019/03/28 | 1,149.0 | 1,194.0 | 1,146.0 | 1,182.0 | 1,182.0 | 381,200 |
