[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 
2017-03-282662.002700.002595.002628.0072800191897600
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
2016-06-21665.00684.00665.00678.00143009654100
2016-06-20676.00696.00668.00675.00117007965400
2016-06-17664.00675.00651.00661.001820012051600
2016-06-16697.00701.00660.00664.002920019574500
2016-06-15673.00703.00673.00693.004090028237800
2016-06-14702.00702.00680.00680.004070027992500
2016-06-13744.00745.00706.00706.009650069161600
2016-06-10772.00777.00756.00768.004590035196300
2016-06-09771.00786.00756.00757.006520049978000
2016-06-08827.00828.00766.00771.0012200098115500
2016-06-07833.00833.00820.00827.0010390085778800
2016-06-06800.00830.00792.00825.0011550094413600
2016-06-03754.00807.00754.00807.00147700116418800
2016-06-02756.00759.00740.00754.009260069285900
2016-06-01700.00761.00700.00758.00179500131986400
2016-05-31708.00708.00694.00699.006110042723700
2016-05-30699.00705.00695.00703.005700039926900
2016-05-27687.00699.00670.00692.008030055558300
2016-05-26674.00693.00670.00687.004020027419900
2016-05-25703.00707.00683.00684.005610038847800
2016-05-24677.00707.00676.00693.0013620094918700
2016-05-23659.00679.00659.00679.006750044942700
2016-05-20663.00670.00654.00658.0011870078573400
2016-05-19665.00691.00655.00669.00479500321936000
2016-05-18614.00614.00595.00605.00164009901600
2016-05-17609.00616.00608.00615.0052003182700
2016-05-16625.00627.00607.00609.002160013312400
2016-05-13636.00639.00623.00630.00144009082700
2016-05-12627.00644.00627.00641.001750011118600
2016-05-11649.00649.00631.00638.00141009019500
2016-05-10639.00648.00629.00645.002300014732600
2016-05-09623.00645.00623.00639.004850030861400
2016-05-06605.00616.00598.00607.002480015020700
2016-05-02598.00608.00590.00595.002010012025600
2016-04-28643.00647.00619.00626.002410015220900
2016-04-27635.00650.00618.00637.00127008060100
2016-04-26651.00654.00598.00632.002980018634700
2016-04-25660.00660.00634.00651.003300021451900
2016-04-22634.00656.00627.00640.002670017082900
2016-04-21600.00645.00600.00644.007510047315100
2016-04-20601.00605.00590.00596.002220013288800
2016-04-19599.00605.00590.00600.002100012533100
2016-04-18588.00589.00565.00578.002640015258400
2016-04-15579.00598.00570.00589.004730027684800
2016-04-14568.00579.00553.00578.004450025424300
2016-04-13571.00571.00541.00558.003920021916900
2016-04-12527.00576.00527.00551.006500036163200
2016-04-11523.00545.00512.00527.003950020977000
2016-04-08512.00548.00502.00533.003010015787000
2016-04-07512.00530.00503.00513.00156008004300
2016-04-06505.00510.00503.00508.0067003393400
2016-04-05528.00529.00500.00511.002740013982200
2016-04-04529.00536.00519.00525.002180011476500
2016-04-01550.00550.00527.00527.003820020339100
2016-03-31536.00549.00535.00543.00178009614800
2016-03-30539.00549.00530.00533.004310023138000
2016-03-29547.00559.00531.00542.003860020984600
2016-03-28555.00562.00550.00554.002090011611000
2016-03-25559.00559.00545.00549.00129007130400
2016-03-24542.00548.00540.00543.00108005871400
2016-03-23549.00558.00540.00544.001860010188700
2016-03-22550.00550.00538.00546.002600014089500

   ※ 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