[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 
2017-10-172139.002188.002139.002155.002880062255700
2017-10-162167.002168.002111.002149.004490096195300
2017-10-132144.002157.002090.002153.0054000114950400
2017-10-122142.002183.002102.002119.0064700138399400
2017-10-112172.002175.002122.002136.0052200111618100
2017-10-102218.002227.002142.002169.0084200183739000
2017-10-062115.002232.002115.002209.00109700240659600
2017-10-052110.002196.002102.002104.0065900141152200
2017-10-042168.002225.002151.002151.0091000199249100
2017-10-032154.002169.002121.002168.0062700134628000
2017-10-022161.002161.002101.002147.0066000140910600
2017-09-292058.002134.002029.002111.00101500212840500
2017-09-281998.002063.001981.002059.00102700208781200
2017-09-271952.001996.001928.001983.004530089748000
2017-09-261947.001947.001911.001939.004050078348500
2017-09-251927.001974.001926.001947.0061200118747200
2017-09-221994.001994.001927.001948.003190062182500
2017-09-211968.002000.001946.001981.0055200109487500
2017-09-201990.001990.001943.001968.003840075601500
2017-09-191899.001993.001899.001980.00134700263189700
2017-09-151860.001890.001850.001885.002600048732600
2017-09-141878.001878.001835.001860.002080038566900
2017-09-131878.001888.001866.001872.001550029081500
2017-09-121884.001887.001863.001875.002550047790600
2017-09-111860.001881.001848.001863.002040037974900
2017-09-081839.001865.001831.001841.004090075360900
2017-09-071899.001926.001822.001851.00112900209942800
2017-09-061828.001897.001797.001897.0069800128951000
2017-09-051881.001894.001814.001828.0080000148237000
2017-09-041880.001892.001824.001841.0055800103434900
2017-09-011949.001960.001866.001878.0080700154478000
2017-08-311874.001917.001862.001913.004090077300200
2017-08-301869.001881.001842.001874.002470045893600
2017-08-291865.001876.001831.001860.002560047415300
2017-08-281884.001892.001867.001874.003720069920200
2017-08-251869.001888.001860.001880.002320043440000
2017-08-241868.001894.001865.001869.001700031884700
2017-08-231910.001910.001860.001861.003070057792100
2017-08-221870.001902.001868.001895.002100039683700
2017-08-211952.001973.001865.001865.0090700173594200
2017-08-181922.001961.001910.001952.004180081105100
2017-08-171942.001977.001938.001954.002780054428700
2017-08-161925.001958.001916.001940.003350065041600
2017-08-151934.001968.001923.001925.0063800124204700
2017-08-141853.001899.001834.001897.0078700146824500
2017-08-101915.001958.001885.001886.0083000159368400
2017-08-091980.001980.001863.001875.0093200177324400
2017-08-081820.001975.001820.001948.00239400457916000
2017-08-071767.001811.001767.001796.0069700125199500
2017-08-041774.001805.001752.001752.005040089526600
2017-08-031813.001819.001763.001774.002890051462800
2017-08-021761.001808.001761.001794.004270076475200
2017-08-011805.001808.001747.001772.0065300115826000
2017-07-311800.001812.001780.001805.004150074668800
2017-07-281874.001874.001801.001813.00102900189657200
2017-07-271915.001915.001865.001870.004480084174400
2017-07-261930.001938.001902.001903.003410065312000
2017-07-251914.001927.001902.001927.003920075151900
2017-07-241911.001917.001876.001911.004190079618500
2017-07-211885.001911.001878.001911.003230061324800
2017-07-201914.001939.001902.001907.003840073571000
2017-07-191885.001941.001878.001914.0065400125087300
2017-07-181907.001907.001862.001888.0059900112680800
2017-07-141900.001911.001876.001904.0065200123530300
2017-07-131880.001915.001860.001906.00124800236286000
2017-07-121866.001892.001834.001861.0088500164521100
2017-07-111800.001865.001792.001864.00107800198087300
2017-07-101808.001810.001770.001807.0081500146050200
2017-07-071795.001804.001764.001790.0083200148673900
2017-07-061856.001872.001788.001805.00134500243797900
2017-07-051854.001864.001807.001856.00118500217829000
2017-07-041948.001956.001860.001860.00151900287191200
2017-07-032029.002029.001947.001950.00154100305787900
2017-06-301936.002029.001936.002026.00190400380621600
2017-06-291890.001970.001852.001960.00215800414542900
2017-06-281952.002026.001859.001861.00355600694110800
2017-06-271909.001972.001900.001944.00234700456789000
2017-06-261871.001896.001848.001886.00181200340040700
2017-06-231830.001910.001819.001854.00338300630681800
2017-06-221799.001837.001791.001820.00170600309579200
2017-06-211717.001795.001717.001784.00182800323257800
2017-06-201735.001764.001707.001717.0076200131707300
2017-06-191673.001755.001673.001727.00121300209183900
2017-06-161715.001715.001675.001687.005340089971300
2017-06-151680.001720.001674.001712.0093600159126300
2017-06-141710.001732.001679.001683.005740097393200
2017-06-131679.001730.001672.001710.005680096713000
2017-06-121663.001706.001633.001688.00123800207385200
2017-06-091750.001750.001652.001660.00155000262004400
2017-06-081724.001810.001723.001758.00204900361005800
2017-06-071650.001719.001646.001716.00120900204663200
2017-06-061700.001700.001648.001660.0074600124638300
2017-06-051655.001720.001621.001713.00210200353116200
2017-06-021620.001657.001595.001649.00143800233535900
2017-06-011657.001664.001602.001617.00106100172638300
2017-05-311680.001680.001629.001671.00103000171017500
2017-05-301674.001710.001646.001679.00110500185227900
2017-05-291612.001665.001592.001661.00117000192506000
2017-05-261636.001636.001595.001610.0078800126881200
2017-05-251646.001652.001616.001620.0062300101675200
2017-05-241614.001659.001596.001643.00105500172148100
2017-05-231600.001621.001587.001596.006160098766500
2017-05-221573.001605.001571.001596.004890077832800
2017-05-191564.001595.001561.001562.0066600104827800
2017-05-181513.001564.001513.001564.006000092261600
2017-05-171561.001571.001529.001564.0097300150648500
2017-05-161578.001630.001537.001571.00122000190743500
2017-05-151588.001593.001558.001578.005700089729100
2017-05-121583.001609.001577.001588.005930094393700
2017-05-111591.001630.001591.001606.00108100174076800
2017-05-101615.001720.001579.001583.007548001247799700
2017-05-091693.001693.001591.001598.00525800859674800
2017-05-081530.001543.001504.001533.0097100147936800
2017-05-021477.001508.001461.001481.006710099340600
2017-05-011496.001553.001457.001477.00103900155685800
2017-04-281457.001542.001457.001497.00201400304178600
2017-04-271441.001450.001414.001450.005440078142100
2017-04-261418.001439.001406.001431.00101000143579300
2017-04-251418.001428.001402.001414.0072200101867500
2017-04-241435.001442.001406.001418.006820096896800
2017-04-211432.001437.001406.001421.0073400104245900
2017-04-201418.001431.001404.001418.0072700103115300
2017-04-191410.001450.001407.001418.0075900108301700
2017-04-181445.001447.001404.001419.0080800115018000
2017-04-171377.001461.001377.001420.00130700186066500
2017-04-141407.001413.001376.001384.005160071719200
2017-04-131376.001430.001372.001425.006740094454700
2017-04-121450.001450.001382.001397.0092300129354700
2017-04-111490.001501.001450.001458.005820085413700
2017-04-101500.001514.001473.001500.005690085239000
2017-04-071490.001526.001439.001485.00104500154779400
2017-04-061545.001575.001480.001507.00133300202225000
2017-04-051560.001598.001525.001545.0096500150361600
2017-04-041714.001714.001525.001568.00191400310896800
2017-04-031665.001736.001655.001714.00103500176373200
2017-03-311655.001698.001641.001676.0075700127378900
2017-03-301713.001713.001635.001638.0081800135862100
2017-03-291666.001724.001606.001713.0075200126459100
2017-03-281667.001695.001659.001695.004210070641200
2017-03-271698.001706.001652.001668.0070600118321300
2017-03-241663.001725.001650.001701.0083700142266500
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

   ※ 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