[3186 東証1部] ネクステージ 日足 時系列データ

[3186 東証1部] ネクステージ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-271503.001559.001485.001555.0084000128246100
2017-06-261475.001511.001462.001483.003710055113600
2017-06-231470.001481.001449.001469.005260076965400
2017-06-221491.001498.001461.001466.003550052197900
2017-06-211486.001528.001481.001487.004840072655900
2017-06-201510.001520.001491.001496.003550053357400
2017-06-191540.001540.001488.001510.003920059103100
2017-06-161498.001544.001496.001503.0081500123586200
2017-06-151445.001497.001421.001480.0083400121893600
2017-06-141449.001476.001436.001437.005230075748000
2017-06-131457.001479.001428.001436.005460079248100
2017-06-121495.001495.001400.001450.0085800123820700
2017-06-091519.001540.001491.001495.005550083826000
2017-06-081535.001602.001519.001519.00105900165307200
2017-06-071504.001544.001504.001535.003720056982800
2017-06-061516.001546.001489.001526.006480098520400
2017-06-051511.001553.001489.001533.0076600116414800
2017-06-021575.001577.001501.001522.00109700167686500
2017-06-011600.001631.001557.001560.00102100161988100
2017-05-311540.001596.001520.001591.00105200164046500
2017-05-301485.001585.001476.001550.00181500278927400
2017-05-291441.001487.001440.001482.0073200107702600
2017-05-261471.001471.001419.001441.0078300112955600
2017-05-251483.001487.001445.001471.00148200217839300
2017-05-241419.001460.001384.001453.00148400212669100
2017-05-231389.001416.001355.001389.0084100116525000
2017-05-221326.001382.001325.001378.005510075076500
2017-05-191346.001354.001325.001340.005930079379000
2017-05-181351.001380.001346.001353.005700077567600
2017-05-171362.001395.001354.001385.0073100100052600
2017-05-161375.001396.001347.001392.0079200108407400
2017-05-151383.001388.001350.001383.0084000115124700
2017-05-121430.001431.001361.001386.00165700230288900
2017-05-111462.001467.001420.001431.00101300145555000
2017-05-101465.001486.001451.001461.00235200344519300
2017-05-091465.001504.001450.001463.0099800146862700
2017-05-081500.001510.001476.001486.0081300121025800
2017-05-021482.001504.001462.001481.0075700112582500
2017-05-011433.001483.001430.001482.0077000112421600
2017-04-281448.001464.001389.001433.00145200206215300
2017-04-271434.001469.001414.001449.00139200201153900
2017-04-261515.001520.001453.001460.00196800291274300
2017-04-251533.001544.001476.001499.00203600306841200
2017-04-241490.001535.001476.001487.00280900423021500
2017-04-211403.001513.001403.001487.00307300453853600
2017-04-201410.001429.001388.001394.006430090362700
2017-04-191431.001480.001380.001397.00172500247254000
2017-04-181400.001465.001400.001431.00350500503080500
2017-04-171280.001354.001275.001335.00114100151135000
2017-04-141328.001335.001296.001303.00129300169606000
2017-04-131291.001361.001273.001346.00143600190592700
2017-04-121317.001319.001253.001305.00161700208870000
2017-04-111331.001348.001253.001317.00218200285609800
2017-04-101284.001380.001242.001336.00506100670662200
2017-04-071170.001235.001128.001224.00194700230458100
2017-04-061211.001230.001154.001160.00154100181370300
2017-04-051188.001235.001182.001210.0098500118518900
2017-04-041239.001240.001177.001198.00115400139137700
2017-04-031252.001269.001207.001251.00105000129472300
2017-03-311277.001307.001260.001270.006220079307400
2017-03-301328.001328.001258.001277.0093700120202700
2017-03-291350.001350.001299.001328.0079000105028100
2017-03-282662.002700.002595.002628.0072800191897600
2017-03-272511.002643.002510.002636.0067900175693000
2017-03-242500.002547.002419.002536.0073900185256400
2017-03-232567.002571.002490.002497.00104900264158000
2017-03-222580.002700.002550.002617.00117400308692400
2017-03-212590.002622.002530.002605.0080100207340000
2017-03-172530.002624.002483.002533.00127000323110000
2017-03-162612.002638.002503.002540.00161500412969900
2017-03-152807.002810.002580.002612.00158900423628200
2017-03-142825.002850.002770.002822.0087200245612400
2017-03-132944.002945.002750.002835.00179900510200400
2017-03-103050.003050.002903.002994.0072600215952900
2017-03-093080.003080.002989.003010.0040500121978100
2017-03-083065.003100.003015.003040.0042300128893500
2017-03-073140.003220.003025.003060.00114000354361000
2017-03-062971.003130.002932.003105.00135600414680900
2017-03-032929.002968.002908.002921.0052700154584600
2017-03-022990.003025.002871.002939.00133500391164900
2017-03-012831.002945.002789.002945.00128100368571700
2017-02-282803.002869.002784.002784.0058700166105500
2017-02-272723.002823.002720.002795.0079200220764400
2017-02-242720.002755.002698.002748.0062100169896900
2017-02-232730.002765.002665.002686.0074000199882400
2017-02-222772.002788.002736.002749.0044600123071200
2017-02-212900.002914.002720.002733.00163800460777500
2017-02-202780.002880.002760.002832.00179600507755800
2017-02-172640.002783.002631.002753.00284000774230000
2017-02-162509.002575.002490.002561.0053600136815900
2017-02-152488.002537.002470.002491.0042400106123300
2017-02-142548.002571.002479.002490.0046700117859100
2017-02-132525.002635.002496.002500.0066400169687500
2017-02-102434.002520.002404.002506.00102500254103900
2017-02-092393.002420.002350.002352.0067200160002400
2017-02-082500.002517.002400.002434.003040074004300
2017-02-072535.002550.002432.002459.0061200151692800
2017-02-062496.002580.002491.002560.0076000193032800
2017-02-032356.002450.002356.002434.0056800137140100
2017-02-022395.002406.002344.002344.0050300119162300
2017-02-012430.002473.002350.002406.0067000161025000
2017-01-312439.002480.002404.002443.0060100146500300
2017-01-302495.002528.002458.002461.0083000206582800
2017-01-272477.002530.002339.002436.00184100448607900
2017-01-262353.002498.002353.002485.00224300549802800
2017-01-252150.002312.002090.002312.00179100399864400
2017-01-242090.002140.002071.002112.0047400100155600
2017-01-232128.002128.002038.002093.0066900139948200
2017-01-202065.002150.002065.002080.00127500268647300
2017-01-192017.002085.001974.002065.00137200278728100
2017-01-181890.002039.001890.002017.00170500335870000
2017-01-171880.001899.001848.001852.0067600126120800
2017-01-161834.001928.001834.001894.00119800227217500
2017-01-131805.001842.001750.001816.00118100212968400
2017-01-121911.001911.001802.001820.00146500269997100
2017-01-111993.002000.001879.001929.00156600305032500
2017-01-102010.002024.001965.001992.0064400128224300
2017-01-062048.002081.002021.002024.0078800160965600
2017-01-052051.002119.002036.002072.00103100214693900
2017-01-042005.002028.001993.002001.0055200110916900
2016-12-302002.002014.001919.001980.0058400115456600
2016-12-292090.002114.002015.002027.0085400174930500
2016-12-282028.002133.002006.002106.0077100160444000
2016-12-272020.002053.002012.002028.0080800164026100
2016-12-261999.002050.001965.002004.0080500161251500
2016-12-221981.001981.001941.001978.004090080419600
2016-12-211976.001988.001925.001947.0054100105523900
2016-12-202002.002060.001905.001976.00135900269192000
2016-12-191894.002039.001890.001998.00198800396052200
2016-12-161821.001942.001792.001926.00139200263829900
2016-12-151814.001839.001773.001801.003820069065600
2016-12-141850.001855.001800.001821.005160094028400
2016-12-131740.001848.001725.001830.00119500214355000
2016-12-121705.001749.001691.001712.004450076552400
2016-12-091680.001700.001677.001688.003090052124400
2016-12-081719.001719.001672.001688.003440058151300
2016-12-071683.001710.001668.001704.004510076222200
2016-12-061695.001695.001665.001680.003370056495300
2016-12-051680.001716.001659.001687.003710062586300
2016-12-021691.001706.001657.001696.004090069095900
2016-12-011778.001780.001695.001699.0061200105366800
2016-11-301718.001761.001703.001749.005360093138700
2016-11-291719.001719.001690.001712.004570077959700
2016-11-281698.001724.001661.001723.0078900134343600
2016-11-251722.001722.001601.001679.0090800150714900
2016-11-241729.001732.001666.001673.0089200151695000
2016-11-221603.001702.001603.001696.0092800154899200
2016-11-211647.001655.001585.001603.0068700110813900
2016-11-181576.001649.001569.001639.0074100119480100
2016-11-171555.001564.001547.001553.004260066168800
2016-11-161576.001588.001561.001565.002420038032000
2016-11-151570.001576.001536.001570.003610056365200
2016-11-141520.001594.001520.001555.0065700102972600
2016-11-111542.001548.001504.001511.005800088462700
2016-11-101548.001548.001508.001522.0066900102585500
2016-11-091489.001522.001407.001463.00127800187635900
2016-11-081492.001508.001475.001490.004670069567700
2016-11-071525.001560.001468.001490.005470082676700
2016-11-041460.001499.001456.001490.006050089402600
2016-11-021520.001521.001443.001481.00132500196231000
2016-11-011550.001566.001520.001541.005800089498000
2016-10-311530.001576.001517.001565.00127000196462600
2016-10-281626.001635.001533.001547.00208600327418600
2016-10-271680.001727.001628.001639.00141100235013600
2016-10-261670.001716.001620.001687.00180200301360700
2016-10-251750.001780.001651.001681.00135500231241900
2016-10-241751.001844.001746.001750.00425700760906000
2016-10-211705.001714.001650.001708.00144700245267400
2016-10-201700.001730.001692.001714.0081900140179500
2016-10-191680.001734.001680.001725.00114800196732400
2016-10-181679.001700.001638.001677.00111800187008600
2016-10-171748.001749.001660.001688.00126000213431100
2016-10-141780.001835.001753.001783.0080800144071700
2016-10-131798.001850.001730.001839.00132200236737700
2016-10-121920.001942.001787.001827.00239400444666100
2016-10-111730.001920.001690.001920.00309800566507700
2016-10-071726.001748.001633.001719.00162400273890200
2016-10-061850.001850.001720.001726.00209400370895400
2016-10-051780.001835.001738.001807.00227900407315600
2016-10-041636.001760.001625.001730.00198200340411600
2016-10-031660.001685.001617.001644.00270700447409400
2016-09-301500.001560.001476.001517.0094000142653600
2016-09-291562.001570.001459.001500.00137600208289200
2016-09-281495.001565.001483.001563.0097400147662600
2016-09-271460.001480.001445.001473.0084300123356100
2016-09-261440.001456.001415.001432.0072700104329400
2016-09-231445.001459.001401.001437.00130300186978700
2016-09-211259.001361.001259.001355.00130900172118300
2016-09-201237.001259.001228.001245.002610032458900
2016-09-161222.001242.001191.001223.002140025990500
2016-09-151206.001241.001187.001211.002580031241100
2016-09-141230.001235.001205.001206.002940035799100
2016-09-131200.001234.001200.001230.002030024840800
2016-09-121166.001217.001166.001199.005140061681100
2016-09-091166.001183.001155.001178.002150025198800
2016-09-081200.001210.001170.001183.004060048358000
2016-09-071245.001269.001201.001215.003760046417000
2016-09-061190.001271.001190.001256.0081700101814000
2016-09-051199.001214.001190.001200.005430065188700
2016-09-021120.001179.001120.001171.006710077606300
2016-09-011073.001145.001073.001134.00110400122464900
2016-08-311173.001189.001072.001073.00164400184454100
2016-08-301270.001286.001201.001201.00106800131863700
2016-08-291272.001295.001264.001270.005400068875100
2016-08-261250.001269.001231.001264.005320066363300
2016-08-251249.001290.001236.001253.00127400159680800
2016-08-241200.001259.001196.001259.00165900204723200
2016-08-231150.001190.001148.001186.006010070714000
2016-08-221096.001144.001096.001142.004080045981600
2016-08-191083.001121.001079.001110.002740030152100
2016-08-181112.001112.001078.001090.003940043013500
2016-08-171112.001118.001091.001111.008350092101400
2016-08-161090.001135.001087.001101.007520083109800
2016-08-151068.001095.001068.001085.006530070762500
2016-08-121029.001076.001018.001067.006840071734300
2016-08-101002.001031.001002.001014.004430044906700
2016-08-09978.001006.00978.00999.004160041316400
2016-08-08950.00980.00950.00978.002370022965500
2016-08-05942.00959.00942.00950.002760026212600
2016-08-04946.00955.00939.00952.001780016818200
2016-08-03960.00961.00925.00959.003540033832200
2016-08-02946.00959.00940.00946.001470013980200
2016-08-01963.00981.00937.00946.007590072452900
2016-07-29914.00964.00908.00960.005120047803700
2016-07-28930.00942.00922.00929.009400087460300
2016-07-27933.00955.00900.00926.004730044013800
2016-07-26974.00974.00925.00936.005020047460600
2016-07-25941.001000.00941.00984.00117800114048300
2016-07-22916.00947.00905.00936.008580079919800
2016-07-21916.00938.00895.00916.007880072239600
2016-07-20856.00911.00856.00905.005460048511900
2016-07-19848.00874.00848.00866.002910025194200
2016-07-15858.00858.00835.00855.003730031505900
2016-07-14864.00888.00843.00858.006710057955900
2016-07-13858.00875.00828.00838.007250061316800
2016-07-12875.00890.00852.00862.0011440099694600
2016-07-11810.00890.00810.00889.00183200157863800
2016-07-08825.00845.00790.00820.0011630094553000
2016-07-07810.00855.00810.00830.00169800141183200
2016-07-06805.00830.00800.00825.00149700121947200
2016-07-05810.00840.00777.00830.00528100430333000
2016-07-04738.00738.00738.00738.0094006937200
2016-07-01641.00648.00631.00638.004100026217100
2016-06-30645.00666.00624.00629.00115007433100
2016-06-29631.00640.00621.00633.003340021106800
2016-06-28623.00636.00598.00630.00153009471200
2016-06-27616.00631.00616.00627.001650010300400
2016-06-24679.00679.00600.00613.003410021743600
2016-06-23653.00665.00650.00662.001980013026200
2016-06-22669.00672.00642.00658.003880025638700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog