3186東証P貸借
業種 小売業
ネクステージ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,055 (24/05/21) | 1,251 (24/12/04) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,055 (24/05/21) | 1,251 (24/12/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,520 | 1,524 | 1,499 | 1,505 | -20 | -1.3 | 379,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,525 | 1,548 | 1,514 | 1,525 | -7 | -0.5 | 595,900 |
| 1/29 | 1,521 | 1,545 | 1,514 | 1,532 | +48 | +3.2 | 763,200 |
| 1/28 | 1,430 | 1,490 | 1,430 | 1,484 | +54 | +3.8 | 629,500 |
| 1/27 | 1,426 | 1,444 | 1,381 | 1,430 | -21 | -1.5 | 761,400 |
| 1/24 | 1,437 | 1,460 | 1,432 | 1,451 | +28 | +2.0 | 389,100 |
| 1/23 | 1,441 | 1,448 | 1,423 | 1,423 | -24 | -1.7 | 296,900 |
| 1/22 | 1,425 | 1,454 | 1,416 | 1,447 | +24 | +1.7 | 353,600 |
| 1/21 | 1,428 | 1,430 | 1,391 | 1,423 | +6 | +0.4 | 374,500 |
| 1/20 | 1,405 | 1,427 | 1,398 | 1,417 | +16 | +1.1 | 335,000 |
| 1/17 | 1,418 | 1,429 | 1,377 | 1,401 | -21 | -1.5 | 641,600 |
| 1/16 | 1,450 | 1,474 | 1,421 | 1,422 | -6 | -0.4 | 638,500 |
| 1/15 | 1,443 | 1,464 | 1,423 | 1,428 | -20 | -1.4 | 797,700 |
| 1/14 | 1,443 | 1,459 | 1,434 | 1,448 | -34 | -2.3 | 742,900 |
| 1/10 | 1,513 | 1,538 | 1,477 | 1,482 | -31 | -2.1 | 863,500 |
| 1/9 | 1,455 | 1,563 | 1,445 | 1,513 | +97 | +6.9 | 2,496,700 |
| 1/8 | 1,457 | 1,459 | 1,416 | 1,416 | -57 | -3.9 | 1,226,800 |
| 1/7 | 1,467 | 1,489 | 1,371 | 1,473 | +66 | +4.7 | 2,149,400 |
| 1/6 | 1,435 | 1,459 | 1,405 | 1,407 | -12 | -0.9 | 1,352,800 |
| 12/30 | 1,411 | 1,454 | 1,411 | 1,419 | -10 | -0.7 | 549,100 |
| 12/27 | 1,410 | 1,443 | 1,401 | 1,429 | +31 | +2.2 | 796,200 |
| 12/26 | 1,340 | 1,399 | 1,340 | 1,398 | +61 | +4.6 | 1,160,700 |
| 12/25 | 1,327 | 1,342 | 1,322 | 1,337 | +12 | +0.9 | 383,200 |
| 12/24 | 1,327 | 1,334 | 1,318 | 1,325 | -5 | -0.4 | 332,000 |
| 12/23 | 1,316 | 1,333 | 1,304 | 1,330 | +20 | +1.5 | 333,600 |
| 12/20 | 1,301 | 1,327 | 1,301 | 1,310 | 0 | 0.0 | 404,500 |
| 12/19 | 1,301 | 1,324 | 1,295 | 1,310 | -7 | -0.5 | 668,500 |
| 12/18 | 1,333 | 1,348 | 1,317 | 1,317 | -7 | -0.5 | 399,700 |
| 12/17 | 1,338 | 1,344 | 1,321 | 1,324 | -21 | -1.6 | 501,700 |
| 12/16 | 1,350 | 1,363 | 1,339 | 1,345 | -10 | -0.7 | 310,100 |
| 12/13 | 1,368 | 1,376 | 1,352 | 1,355 | -22 | -1.6 | 444,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
