[4346 東証1部] ネクシィーズグループ 日足 時系列データ

[4346 東証1部] ネクシィーズグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-231686.001693.001663.001679.005720095672900
2017-03-221680.001727.001680.001686.0080100135809400
2017-03-211680.001715.001665.001714.00106300179794800
2017-03-171670.001696.001664.001687.00108700182509400
2017-03-161642.001683.001642.001672.0078200130233600
2017-03-151705.001718.001624.001642.00168000279762400
2017-03-141769.001769.001663.001722.00236800406126000
2017-03-131770.001844.001770.001788.00188800342046400
2017-03-101833.001837.001758.001765.00183400326935400
2017-03-091854.001893.001762.001822.00409900750010600
2017-03-081730.001850.001729.001819.00492400888737900
2017-03-071649.001740.001649.001702.00243900415536100
2017-03-061664.001670.001627.001640.0095600157227400
2017-03-031630.001674.001623.001647.0095000157159100
2017-03-021621.001670.001616.001637.00134100220367600
2017-03-011600.001635.001562.001628.00153500245557500
2017-02-281598.001628.001593.001616.0075100121082000
2017-02-271635.001635.001589.001600.0085700137629100
2017-02-241627.001638.001583.001595.00138400222657900
2017-02-231635.001654.001615.001625.00137200224297700
2017-02-221596.001640.001594.001628.00210500341705400
2017-02-211575.001596.001569.001595.0070800112272400
2017-02-201558.001597.001553.001589.00152900242080400
2017-02-171522.001565.001500.001554.00133000204322100
2017-02-161539.001539.001492.001536.00197200297906700
2017-02-151506.001543.001506.001536.00153400233531800
2017-02-141540.001540.001504.001506.0079500120358300
2017-02-131597.001597.001511.001527.00175000268684000
2017-02-101569.001599.001550.001578.00250100396341900
2017-02-091521.001558.001521.001533.0073700113599000
2017-02-081509.001542.001504.001519.005380081872600
2017-02-071530.001530.001498.001506.0070000105881100
2017-02-061448.001523.001448.001522.00174500261849500
2017-02-031453.001453.001425.001447.00120500173051100
2017-02-021468.001493.001450.001457.0084800124464800
2017-02-011497.001507.001470.001483.0089800133277700
2017-01-311505.001522.001480.001501.00113700170997500
2017-01-301535.001565.001502.001515.00141200215275800
2017-01-271539.001570.001520.001534.00271900419960900
2017-01-261498.001505.001477.001487.006660099281100
2017-01-251471.001483.001438.001478.006620097048600
2017-01-241435.001465.001433.001449.006110088522200
2017-01-231495.001495.001424.001424.0091400131835700
2017-01-201472.001517.001459.001490.00147900221687000
2017-01-191440.001495.001436.001472.00161300237660600
2017-01-181410.001434.001393.001428.005660079954900
2017-01-171417.001431.001397.001420.0089200126310700
2017-01-161478.001480.001422.001426.00119400171914400
2017-01-131444.001496.001443.001476.00157300232677800
2017-01-121431.001451.001411.001445.0081600116717100
2017-01-111449.001462.001426.001431.0082000118386600
2017-01-101441.001475.001410.001426.00102200146868000
2017-01-061450.001466.001430.001441.0071900103914600
2017-01-051408.001463.001392.001457.00162900234246700
2017-01-041410.001426.001395.001402.0078900110783700
2016-12-301403.001425.001399.001408.007080099919800
2016-12-291411.001427.001387.001423.00103900146341200
2016-12-281398.001435.001391.001423.006720095463200
2016-12-271468.001481.001392.001406.00193100273726300
2016-12-261465.001519.001465.001473.00152000227028200
2016-12-221442.001490.001422.001460.00140300203056000
2016-12-211520.001521.001449.001451.00282700419179700
2016-12-201386.001502.001378.001499.00430300626312300
2016-12-191365.001381.001357.001371.00114300156585400
2016-12-161348.001353.001322.001338.0089600120002700
2016-12-151394.001412.001337.001340.00180800248502400
2016-12-141327.001392.001327.001367.00189500259362000
2016-12-131307.001337.001301.001323.00120400158954700
2016-12-121280.001307.001272.001305.0095800124164900
2016-12-091270.001288.001265.001278.0081700104292400
2016-12-081297.001313.001278.001282.00143000185173700
2016-12-071300.001310.001289.001301.007270094476400
2016-12-061314.001326.001294.001308.007210094386200
2016-12-051258.001319.001255.001314.00142700183678100
2016-12-021316.001326.001280.001288.00245900319591100
2016-12-011395.001415.001342.001348.00192200264713600
2016-11-301413.001439.001398.001400.0095300134934600
2016-11-291438.001450.001404.001405.0074300105771600
2016-11-281420.001442.001390.001438.0094300133682700
2016-11-251485.001485.001413.001429.00180400259654400
2016-11-241480.001495.001461.001474.00104500154702500
2016-11-221481.001497.001457.001471.0090600133835600
2016-11-211441.001474.001413.001467.00144500210779100
2016-11-181502.001515.001445.001450.00250200370707500
2016-11-171360.001490.001360.001486.00375300544299200
2016-11-161360.001382.001356.001364.00140100191306100
2016-11-151282.001398.001277.001388.00297200400416200
2016-11-141305.001353.001299.001301.00174700228870200
2016-11-111375.001391.001301.001305.00142600189470400
2016-11-101367.001392.001342.001379.00132100181614100
2016-11-091399.001407.001261.001292.00224300297165000
2016-11-081386.001392.001356.001376.0073900102010900
2016-11-071400.001419.001366.001372.00120600167593900
2016-11-041334.001397.001322.001393.00184800251957500
2016-11-021372.001382.001349.001354.00125300170494900
2016-11-011389.001406.001373.001376.00101300140217400
2016-10-311383.001415.001376.001389.006570091315700
2016-10-281398.001398.001374.001387.0091400126482900
2016-10-271408.001413.001394.001402.005510077178900
2016-10-261410.001418.001401.001414.0073400103498100
2016-10-251396.001411.001365.001409.00169500236218700
2016-10-241400.001425.001387.001395.006170086394800
2016-10-211387.001400.001382.001397.00115900161005200
2016-10-201418.001430.001384.001395.00149600209996200
2016-10-191424.001449.001415.001426.00157500224923900
2016-10-181411.001444.001411.001429.00178300255311600
2016-10-171395.001425.001390.001425.00222200314044400
2016-10-141395.001427.001378.001388.00202300282574200
2016-10-131410.001441.001384.001420.00232500327641800
2016-10-121380.001435.001380.001418.00344500487042300
2016-10-111475.001475.001372.001395.00439200618900000
2016-10-071540.001540.001432.001448.00574100845667100
2016-10-061614.001615.001543.001556.00603300951486800
2016-10-051566.001633.001520.001603.0011701001853824100
2016-10-041639.001659.001497.001554.0011611001828171700
2016-10-031460.001655.001458.001608.0018552002955771600
2016-09-301383.001459.001380.001431.00217300308823500
2016-09-291466.001540.001385.001410.00485600709292300
2016-09-281370.001462.001345.001461.00284400405480600
2016-09-271321.001380.001311.001370.00170100231061600
2016-09-261373.001375.001316.001326.00143800192671200
2016-09-231270.001388.001267.001366.00320400427630600
2016-09-211250.001298.001250.001298.00109100139156000
2016-09-201300.001301.001235.001274.00216900275577700
2016-09-161309.001318.001283.001318.00170100221815800
2016-09-151279.001315.001266.001309.00234000303960600
2016-09-141297.001319.001260.001282.00267600346165300
2016-09-131270.001320.001265.001287.00224600288895700
2016-09-121212.001285.001210.001283.00193800242791900
2016-09-091287.001311.001238.001254.00337700427603100
2016-09-081214.001344.001209.001317.00597900773333400
2016-09-071155.001199.001130.001199.00187400220113300
2016-09-061205.001213.001157.001160.00182200214294200
2016-09-051175.001223.001153.001175.00426100501951500
2016-09-021087.001175.001079.001159.00341200389292900
2016-09-011037.001095.001037.001075.00167000179090000
2016-08-311027.001050.001027.001035.0097800101253900
2016-08-301013.001040.001012.001031.009110093450800
2016-08-291013.001035.001012.001024.009550097774000
2016-08-261021.001022.00989.001008.00190500191128600
2016-08-251066.001066.001035.001041.00127700133565000
2016-08-241131.001131.001075.001084.00189100207479700
2016-08-231120.001160.001120.001144.0095200109015600
2016-08-221112.001138.001100.001131.008350093454500
2016-08-191139.001165.001113.001124.00108500122703800
2016-08-181138.001150.001132.001138.00101400115340600
2016-08-171146.001154.001134.001138.008660098826300
2016-08-161161.001190.001140.001148.00159400184713600
2016-08-151180.001230.001164.001180.0088500105372000
2016-08-121152.001191.001143.001180.00106300124627200
2016-08-101178.001192.001151.001167.00126300147567300
2016-08-091132.001180.001121.001167.00189800219487500
2016-08-081245.001261.001139.001146.00345600412740800
2016-08-051301.001376.001224.001231.00458200591934500
2016-08-041279.001282.001223.001269.00214500267847800
2016-08-031340.001382.001268.001276.00285000372017100
2016-08-021250.001405.001249.001371.00401300540438200
2016-08-011257.001265.001236.001250.0083800104716500
2016-07-291243.001290.001210.001287.00208600258954700
2016-07-281274.001299.001252.001254.00110400139832100
2016-07-271250.001318.001240.001300.00226900292311300
2016-07-261266.001277.001250.001250.00117200147591000
2016-07-251306.001318.001272.001277.00132000170721600
2016-07-221317.001344.001267.001277.00160600207189900
2016-07-211342.001346.001298.001314.00128700170122800
2016-07-201325.001361.001302.001354.00144300192444300
2016-07-191238.001354.001234.001337.00279200361198000
2016-07-151341.001344.001260.001268.00288600371014000
2016-07-141390.001425.001348.001358.00243100335222600
2016-07-131454.001482.001361.001400.00515200731484000
2016-07-121551.001585.001420.001463.0015840002355068700
2016-07-111251.001348.001251.001307.00296900384509700
2016-07-081256.001284.001219.001239.00236900295221700
2016-07-071300.001336.001252.001264.00305800393795100
2016-07-061343.001380.001312.001325.00229400306501900
2016-07-051445.001468.001362.001393.00284700402812100
2016-07-041433.001483.001422.001475.00206300301172000
2016-07-011425.001487.001414.001433.00420300606906600
2016-06-301450.001489.001425.001455.00288800421422400
2016-06-291465.001520.001422.001439.00241500352337400
2016-06-281393.001526.001385.001458.00433900631026700
2016-06-271430.001514.001407.001443.00474800690572300
2016-06-241560.001567.001260.001425.008697001239241800
2016-06-231600.001640.001502.001542.007884001222143000
2016-06-221661.001715.001602.001628.0010681001767443400
2016-06-211649.001656.001539.001599.0012911002047074100
2016-06-201681.001729.001666.001666.008483001429102100
2016-06-172249.002265.002033.002166.005205001116373400
2016-06-162310.002454.002080.002129.009015002018995400
2016-06-152178.002339.002109.002272.006949001555203600
2016-06-142621.002631.002175.002198.009979002295513900
2016-06-132698.002743.002558.002675.004362001162190200
2016-06-102806.002869.002565.002712.007438002018259700
2016-06-092984.003065.002700.002778.0014583004248378600
2016-06-082850.003110.002813.003025.0021836006475770900
2016-06-072792.002842.002730.002773.005595001556286300
2016-06-062860.002938.002737.002790.005681001599561300
2016-06-033030.003030.002866.002932.008063002377281300
2016-06-023025.003190.002606.002936.0025028007493026000
2016-06-012701.003120.002610.002972.00466900013486019700
2016-05-312696.002696.002415.002696.0032776008605922600
2016-05-302196.002196.002196.002196.0070000153720000
2016-05-271850.001890.001783.001796.00398500727863200
2016-05-261814.001923.001733.001865.009580001761891500
2016-05-252050.002149.001822.001850.0013482002683047300
2016-05-242040.002129.001972.002000.0012527002579001700
2016-05-232014.002114.001963.001980.009581001933104100
2016-05-202150.002183.001891.001990.0012911002641169900
2016-05-191981.002254.001886.002183.0027655005801238200
2016-05-182559.002579.001920.001944.0026080005681117100
2016-05-172515.002789.002290.002409.00529470013210423600
2016-05-163905.004115.002715.002715.00335440012217749300
2016-05-133185.003460.003165.003415.0020576006844690500
2016-05-122980.003150.002921.003150.0029111008924762100
2016-05-112599.002895.002566.002648.0018609005101042000
2016-05-102780.002990.002580.002699.0035465009913211600
2016-05-092730.002730.002730.002730.004653001270269000
2016-05-061890.002230.001888.002230.0026939005578093100
2016-05-021678.001873.001650.001830.0014562002603773900
2016-04-281634.001663.001557.001638.00542300880222000
2016-04-271573.001665.001546.001634.00540100874309700
2016-04-261690.001724.001501.001573.0011047001794895500
2016-04-251560.001780.001505.001698.0014447002380019300
2016-04-221640.001643.001513.001557.008048001258535000
2016-04-211670.001711.001581.001644.0010348001700687400
2016-04-201510.001627.001503.001622.009708001532914800
2016-04-191400.001500.001377.001490.007082001026464300
2016-04-181290.001429.001270.001411.007653001045793900
2016-04-151263.001329.001263.001301.00494100637353400
2016-04-141199.001341.001191.001293.009649001233979500
2016-04-131177.001205.001155.001190.00473200557224200
2016-04-121045.001251.001037.001155.009311001077588600
2016-04-111045.001048.001016.001043.007860081012300
2016-04-081011.001042.001011.001033.00115600118758700
2016-04-071025.001061.001008.001040.00160100166012100
2016-04-06990.001010.00957.001000.00114300112721200
2016-04-051035.001035.00993.001000.00227600229300400
2016-04-04972.001048.00963.001035.00328200333487200
2016-04-01983.00989.00940.00963.00137000131668500
2016-03-31972.00995.00970.00975.00182400178759800
2016-03-30926.00972.00920.00949.00167900159581300
2016-03-29909.00923.00897.00911.009060082356100
2016-03-28940.00945.00913.00922.00177400165069200
2016-03-25870.00919.00870.00900.00186500166862600
2016-03-24866.00878.00859.00863.007750067326800
2016-03-23861.00875.00851.00858.009180079360600
2016-03-22860.00876.00843.00866.00117000100796900
2016-03-18826.00848.00820.00843.0010970091675500
2016-03-17831.00847.00821.00822.005420045050100
2016-03-16820.00847.00820.00825.005060042196100

   ※ 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