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
2,800
円
取引時間外
(21:15)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,820 (23/07/10) | 1,709 (23/09/13) |
年初来高値 | 年初来安値 |
---|---|
2,955 (24/03/29) | 2,117 (24/02/19) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/8 | 2,869 | 2,897 | 2,810 | 2,810 | -35 | -1.2 | 1,577,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,820 | 2,845 | 2,672 | 2,845 | +26 | +0.9 | 1,873,400 |
4/26 | 2,664 | 2,832 | 2,662 | 2,819 | +154 | +5.8 | 2,411,900 |
4/19 | 2,619 | 2,779 | 2,608 | 2,665 | +42 | +1.6 | 4,551,600 |
4/12 | 2,551 | 2,717 | 2,506 | 2,623 | +49 | +1.9 | 3,573,100 |
4/5 | 2,920 | 2,920 | 2,563 | 2,574 | -330 | -11.4 | 8,303,300 |
3/29 | 2,781 | 2,955 | 2,730 | 2,904 | +117 | +4.2 | 4,875,000 |
3/22 | 2,618 | 2,858 | 2,594 | 2,787 | +196 | +7.6 | 4,352,700 |
3/15 | 2,527 | 2,720 | 2,520 | 2,591 | +63 | +2.5 | 5,127,100 |
3/8 | 2,504 | 2,574 | 2,455 | 2,528 | +28 | +1.1 | 3,537,500 |
3/1 | 2,287 | 2,514 | 2,250 | 2,500 | +230 | +10.1 | 6,675,300 |
2/22 | 2,187 | 2,325 | 2,117 | 2,270 | +39 | +1.8 | 5,382,400 |
2/16 | 2,320 | 2,456 | 2,226 | 2,231 | -99 | -4.3 | 5,453,100 |
2/9 | 2,310 | 2,434 | 2,304 | 2,330 | +27 | +1.2 | 5,052,700 |
2/2 | 2,270 | 2,308 | 2,192 | 2,303 | +37 | +1.6 | 4,512,500 |
1/26 | 2,272 | 2,388 | 2,248 | 2,266 | +16 | +0.7 | 6,018,600 |
1/19 | 2,345 | 2,356 | 2,238 | 2,250 | -88 | -3.8 | 9,015,800 |
1/12 | 2,598 | 2,668 | 2,273 | 2,338 | -230 | -9.0 | 19,487,300 |
1/5 | 2,542 | 2,586 | 2,487 | 2,568 | -20 | -0.8 | 3,200,500 |
12/29 | 2,648 | 2,663 | 2,514 | 2,588 | -34 | -1.3 | 5,453,900 |
12/22 | 2,407 | 2,651 | 2,392 | 2,622 | +195 | +8.0 | 7,435,300 |
12/15 | 2,377 | 2,431 | 2,272 | 2,427 | +63 | +2.7 | 7,316,000 |
12/8 | 2,354 | 2,449 | 2,326 | 2,364 | +43 | +1.9 | 7,383,500 |
12/1 | 2,395 | 2,423 | 2,269 | 2,321 | -62 | -2.6 | 6,128,000 |
11/24 | 2,234 | 2,447 | 2,216 | 2,383 | +161 | +7.3 | 9,645,900 |
11/17 | 2,248 | 2,338 | 2,166 | 2,222 | -2 | -0.1 | 9,495,100 |
11/10 | 2,099 | 2,245 | 2,061 | 2,224 | +137 | +6.6 | 12,860,300 |
11/2 | 2,133 | 2,143 | 1,984 | 2,087 | -66 | -3.1 | 11,562,200 |
10/27 | 2,111 | 2,170 | 2,033 | 2,153 | +43 | +2.0 | 13,727,800 |
10/20 | 2,091 | 2,177 | 2,056 | 2,110 | -1 | -0.1 | 14,054,700 |
10/13 | 1,995 | 2,205 | 1,988 | 2,111 | +149 | +7.6 | 20,405,700 |
▶︎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