ネクステージ
3186プライム/小売業/NEXTAGE Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,100.0 | 3,190.0 | 3,080.0 | 3,140.0 | -90.0 | -2.79% | 334,200 |
| 2026-03-12 | 3,150.0 | 3,270.0 | 3,150.0 | 3,230.0 | +80.0 | +2.54% | 680,800 |
| 2026-03-11 | 3,065.0 | 3,205.0 | 3,045.0 | 3,150.0 | +172.0 | +5.78% | 758,200 |
| 2026-03-10 | 3,000.0 | 3,130.0 | 2,929.0 | 2,978.0 | +1.0 | +0.03% | 800,800 |
| 2026-03-09 | 2,945.0 | 2,997.0 | 2,850.0 | 2,977.0 | -158.0 | -5.04% | 896,700 |
| 2026-03-06 | 3,270.0 | 3,270.0 | 3,040.0 | 3,135.0 | -260.0 | -7.66% | 1,326,000 |
| 2026-03-05 | 3,355.0 | 3,470.0 | 3,285.0 | 3,395.0 | -100.0 | -2.86% | 724,900 |
| 2026-03-04 | 3,560.0 | 3,600.0 | 3,465.0 | 3,495.0 | -115.0 | -3.19% | 394,200 |
| 2026-03-03 | 3,785.0 | 3,815.0 | 3,605.0 | 3,610.0 | -245.0 | -6.36% | 318,800 |
| 2026-03-02 | 3,720.0 | 3,865.0 | 3,715.0 | 3,855.0 | 0.0 | 0.00% | 331,100 |
| 2026-02-27 | 3,700.0 | 3,870.0 | 3,670.0 | 3,855.0 | +220.0 | +6.05% | 333,100 |
| 2026-02-26 | 3,720.0 | 3,740.0 | 3,620.0 | 3,635.0 | -95.0 | -2.55% | 251,300 |
| 2026-02-25 | 3,750.0 | 3,790.0 | 3,665.0 | 3,730.0 | -15.0 | -0.40% | 259,800 |
| 2026-02-24 | 3,685.0 | 3,785.0 | 3,605.0 | 3,745.0 | +85.0 | +2.32% | 472,400 |
| 2026-02-20 | 3,620.0 | 3,675.0 | 3,600.0 | 3,660.0 | +5.0 | +0.14% | 146,000 |
| 2026-02-19 | 3,610.0 | 3,685.0 | 3,590.0 | 3,655.0 | -25.0 | -0.68% | 300,300 |
| 2026-02-18 | 3,560.0 | 3,690.0 | 3,550.0 | 3,680.0 | +150.0 | +4.25% | 373,600 |
| 2026-02-17 | 3,525.0 | 3,570.0 | 3,500.0 | 3,530.0 | +5.0 | +0.14% | 190,300 |
| 2026-02-16 | 3,525.0 | 3,535.0 | 3,470.0 | 3,525.0 | +40.0 | +1.15% | 131,500 |
| 2026-02-13 | 3,545.0 | 3,565.0 | 3,475.0 | 3,485.0 | -70.0 | -1.97% | 232,100 |
| 2026-02-12 | 3,440.0 | 3,580.0 | 3,440.0 | 3,555.0 | +140.0 | +4.10% | 255,600 |
| 2026-02-10 | 3,440.0 | 3,445.0 | 3,380.0 | 3,415.0 | -20.0 | -0.58% | 192,500 |
| 2026-02-09 | 3,420.0 | 3,435.0 | 3,365.0 | 3,435.0 | +35.0 | +1.03% | 244,700 |
| 2026-02-06 | 3,440.0 | 3,445.0 | 3,355.0 | 3,400.0 | -10.0 | -0.29% | 245,200 |
| 2026-02-05 | 3,540.0 | 3,555.0 | 3,405.0 | 3,410.0 | -130.0 | -3.67% | 432,500 |
| 2026-02-04 | 3,495.0 | 3,565.0 | 3,470.0 | 3,540.0 | +100.0 | +2.91% | 487,300 |
| 2026-02-03 | 3,285.0 | 3,460.0 | 3,275.0 | 3,440.0 | +190.0 | +5.85% | 424,900 |
| 2026-02-02 | 3,345.0 | 3,410.0 | 3,250.0 | 3,250.0 | -25.0 | -0.76% | 289,000 |
| 2026-01-30 | 3,325.0 | 3,360.0 | 3,240.0 | 3,275.0 | +55.0 | +1.71% | 376,900 |
| 2026-01-29 | 3,200.0 | 3,255.0 | 3,150.0 | 3,220.0 | -35.0 | -1.08% | 292,700 |
| 2026-01-28 | 3,305.0 | 3,330.0 | 3,255.0 | 3,255.0 | -110.0 | -3.27% | 223,900 |
| 2026-01-27 | 3,335.0 | 3,385.0 | 3,300.0 | 3,365.0 | -40.0 | -1.17% | 226,600 |
| 2026-01-26 | 3,385.0 | 3,485.0 | 3,375.0 | 3,405.0 | -20.0 | -0.58% | 332,700 |
| 2026-01-23 | 3,425.0 | 3,455.0 | 3,395.0 | 3,425.0 | 0.0 | 0.00% | 250,500 |
| 2026-01-22 | 3,385.0 | 3,485.0 | 3,345.0 | 3,425.0 | +40.0 | +1.18% | 403,400 |
| 2026-01-21 | 3,450.0 | 3,495.0 | 3,340.0 | 3,385.0 | -170.0 | -4.78% | 807,400 |
| 2026-01-20 | 3,590.0 | 3,600.0 | 3,530.0 | 3,555.0 | -65.0 | -1.80% | 367,100 |
| 2026-01-19 | 3,700.0 | 3,725.0 | 3,605.0 | 3,620.0 | -55.0 | -1.50% | 457,200 |
| 2026-01-16 | 3,600.0 | 3,680.0 | 3,555.0 | 3,675.0 | +125.0 | +3.52% | 457,000 |
| 2026-01-15 | 3,570.0 | 3,620.0 | 3,470.0 | 3,550.0 | -20.0 | -0.56% | 378,600 |
| 2026-01-14 | 3,480.0 | 3,620.0 | 3,455.0 | 3,570.0 | +105.0 | +3.03% | 484,700 |
| 2026-01-13 | 3,470.0 | 3,545.0 | 3,415.0 | 3,465.0 | +95.0 | +2.82% | 701,700 |
| 2026-01-09 | 3,465.0 | 3,515.0 | 3,335.0 | 3,370.0 | -25.0 | -0.74% | 695,500 |
| 2026-01-08 | 3,315.0 | 3,410.0 | 3,190.0 | 3,395.0 | +115.0 | +3.51% | 989,400 |
| 2026-01-07 | 3,225.0 | 3,285.0 | 3,120.0 | 3,280.0 | +85.0 | +2.66% | 1,329,100 |
| 2026-01-06 | 3,020.0 | 3,225.0 | 2,892.0 | 3,195.0 | +414.0 | +14.89% | 3,838,700 |
| 2026-01-05 | 2,715.0 | 2,790.0 | 2,681.0 | 2,781.0 | +16.0 | +0.58% | 1,013,900 |
| 2025-12-30 | 2,801.0 | 2,817.0 | 2,763.0 | 2,765.0 | -54.0 | -1.92% | 368,300 |
| 2025-12-29 | 2,880.0 | 2,908.0 | 2,801.0 | 2,819.0 | -61.0 | -2.12% | 378,000 |
| 2025-12-26 | 2,782.0 | 2,893.0 | 2,768.0 | 2,880.0 | +105.0 | +3.78% | 514,000 |
| 2025-12-25 | 2,760.0 | 2,782.0 | 2,725.0 | 2,775.0 | +39.0 | +1.43% | 280,300 |
| 2025-12-24 | 2,750.0 | 2,772.0 | 2,723.0 | 2,736.0 | -11.0 | -0.40% | 261,100 |
| 2025-12-23 | 2,716.0 | 2,762.0 | 2,704.0 | 2,747.0 | +26.0 | +0.96% | 240,800 |
| 2025-12-22 | 2,736.0 | 2,736.0 | 2,687.0 | 2,721.0 | -5.0 | -0.18% | 212,600 |
| 2025-12-19 | 2,747.0 | 2,749.0 | 2,707.0 | 2,726.0 | -28.0 | -1.02% | 325,800 |
| 2025-12-18 | 2,719.0 | 2,777.0 | 2,705.0 | 2,754.0 | +55.0 | +2.04% | 440,000 |
| 2025-12-17 | 2,683.0 | 2,701.0 | 2,638.0 | 2,699.0 | +33.0 | +1.24% | 207,200 |
| 2025-12-16 | 2,715.0 | 2,715.0 | 2,653.0 | 2,666.0 | -49.0 | -1.80% | 182,300 |
| 2025-12-15 | 2,699.0 | 2,718.0 | 2,681.0 | 2,715.0 | +28.0 | +1.04% | 175,200 |
| 2025-12-12 | 2,643.0 | 2,687.0 | 2,643.0 | 2,687.0 | +34.0 | +1.28% | 254,300 |
| 2025-12-11 | 2,650.0 | 2,657.0 | 2,616.0 | 2,653.0 | +9.0 | +0.34% | 244,300 |
| 2025-12-10 | 2,671.0 | 2,684.0 | 2,644.0 | 2,644.0 | -2.0 | -0.08% | 173,100 |
| 2025-12-09 | 2,691.0 | 2,706.0 | 2,636.0 | 2,646.0 | -85.0 | -3.11% | 312,400 |
| 2025-12-08 | 2,688.0 | 2,740.0 | 2,688.0 | 2,731.0 | +76.0 | +2.86% | 337,300 |
| 2025-12-05 | 2,612.0 | 2,693.0 | 2,612.0 | 2,655.0 | +19.0 | +0.72% | 304,700 |
| 2025-12-04 | 2,621.0 | 2,667.0 | 2,592.0 | 2,636.0 | +44.0 | +1.70% | 316,600 |
| 2025-12-03 | 2,603.0 | 2,616.0 | 2,584.0 | 2,592.0 | -11.0 | -0.42% | 262,700 |
| 2025-12-02 | 2,642.0 | 2,655.0 | 2,603.0 | 2,603.0 | -42.0 | -1.59% | 265,700 |
| 2025-12-01 | 2,679.0 | 2,690.0 | 2,623.0 | 2,645.0 | -42.0 | -1.56% | 270,300 |
| 2025-11-28 | 2,700.0 | 2,729.0 | 2,678.0 | 2,687.0 | -8.0 | -0.30% | 431,300 |
| 2025-11-27 | 2,600.0 | 2,699.0 | 2,597.0 | 2,695.0 | +73.0 | +2.78% | 735,800 |
| 2025-11-26 | 2,611.0 | 2,643.0 | 2,581.0 | 2,622.0 | -8.0 | -0.30% | 1,126,400 |
| 2025-11-25 | 2,643.0 | 2,654.0 | 2,592.0 | 2,630.0 | -18.0 | -0.68% | 479,300 |
| 2025-11-21 | 2,575.0 | 2,649.0 | 2,572.0 | 2,648.0 | +45.0 | +1.73% | 314,900 |
| 2025-11-20 | 2,588.0 | 2,610.0 | 2,575.0 | 2,603.0 | +15.0 | +0.58% | 459,600 |
| 2025-11-19 | 2,576.0 | 2,610.0 | 2,546.0 | 2,588.0 | +20.0 | +0.78% | 544,500 |
| 2025-11-18 | 2,694.0 | 2,700.0 | 2,567.0 | 2,568.0 | -112.0 | -4.18% | 330,500 |
| 2025-11-17 | 2,632.0 | 2,680.0 | 2,618.0 | 2,680.0 | +8.0 | +0.30% | 522,600 |
| 2025-11-14 | 2,530.0 | 2,683.0 | 2,524.0 | 2,672.0 | +113.0 | +4.42% | 616,100 |
| 2025-11-13 | 2,522.0 | 2,594.0 | 2,520.0 | 2,559.0 | +34.0 | +1.35% | 715,100 |
| 2025-11-12 | 2,490.0 | 2,559.0 | 2,489.0 | 2,525.0 | +35.0 | +1.41% | 418,600 |
| 2025-11-11 | 2,513.0 | 2,513.0 | 2,474.0 | 2,490.0 | -29.0 | -1.15% | 356,400 |
| 2025-11-10 | 2,476.0 | 2,529.0 | 2,466.0 | 2,519.0 | +66.0 | +2.69% | 351,300 |
| 2025-11-07 | 2,381.0 | 2,468.0 | 2,380.0 | 2,453.0 | +42.0 | +1.74% | 324,100 |
| 2025-11-06 | 2,418.0 | 2,461.0 | 2,410.0 | 2,411.0 | +13.0 | +0.54% | 437,700 |
| 2025-11-05 | 2,345.0 | 2,398.0 | 2,308.0 | 2,398.0 | +53.0 | +2.26% | 353,500 |
| 2025-11-04 | 2,309.0 | 2,355.0 | 2,309.0 | 2,345.0 | +22.0 | +0.95% | 417,800 |
| 2025-10-31 | 2,335.0 | 2,368.0 | 2,297.0 | 2,323.0 | -35.0 | -1.48% | 494,100 |
| 2025-10-30 | 2,356.0 | 2,383.0 | 2,355.0 | 2,358.0 | -15.0 | -0.63% | 256,100 |
| 2025-10-29 | 2,390.0 | 2,410.0 | 2,357.0 | 2,373.0 | -17.0 | -0.71% | 403,700 |
| 2025-10-28 | 2,471.0 | 2,478.0 | 2,390.0 | 2,390.0 | -84.0 | -3.40% | 430,200 |
| 2025-10-27 | 2,493.0 | 2,518.0 | 2,474.0 | 2,474.0 | -9.0 | -0.36% | 341,900 |
| 2025-10-24 | 2,571.0 | 2,576.0 | 2,480.0 | 2,483.0 | -77.0 | -3.01% | 514,900 |
| 2025-10-23 | 2,531.0 | 2,581.0 | 2,522.0 | 2,560.0 | +14.0 | +0.55% | 602,200 |
| 2025-10-22 | 2,558.0 | 2,583.0 | 2,539.0 | 2,546.0 | -12.0 | -0.47% | 643,800 |
| 2025-10-21 | 2,560.0 | 2,605.0 | 2,546.0 | 2,558.0 | -9.0 | -0.35% | 756,600 |
| 2025-10-20 | 2,625.0 | 2,637.0 | 2,533.0 | 2,567.0 | -26.0 | -1.00% | 518,800 |
| 2025-10-17 | 2,619.0 | 2,644.0 | 2,593.0 | 2,593.0 | -46.0 | -1.74% | 240,600 |
| 2025-10-16 | 2,677.0 | 2,693.0 | 2,624.0 | 2,639.0 | -41.0 | -1.53% | 321,400 |
| 2025-10-15 | 2,610.0 | 2,695.0 | 2,605.0 | 2,680.0 | +75.0 | +2.88% | 518,500 |
| 2025-10-14 | 2,645.0 | 2,648.0 | 2,546.0 | 2,605.0 | -62.0 | -2.32% | 767,000 |
| 2025-10-10 | 2,672.0 | 2,698.0 | 2,621.0 | 2,667.0 | -15.0 | -0.56% | 602,700 |
| 2025-10-09 | 2,813.0 | 2,820.0 | 2,646.0 | 2,682.0 | +53.0 | +2.02% | 1,126,200 |
| 2025-10-08 | 2,602.0 | 2,676.0 | 2,592.0 | 2,629.0 | +10.0 | +0.38% | 1,198,300 |
| 2025-10-07 | 2,629.0 | 2,696.0 | 2,563.0 | 2,619.0 | +226.0 | +9.44% | 2,445,800 |
| 2025-10-06 | 2,378.0 | 2,401.0 | 2,320.0 | 2,393.0 | +91.0 | +3.95% | 938,700 |
| 2025-10-03 | 2,294.0 | 2,326.0 | 2,285.0 | 2,302.0 | +15.0 | +0.66% | 311,700 |
| 2025-10-02 | 2,273.0 | 2,300.0 | 2,264.0 | 2,287.0 | +5.0 | +0.22% | 449,400 |
| 2025-10-01 | 2,353.0 | 2,360.0 | 2,249.0 | 2,282.0 | -80.0 | -3.39% | 651,700 |
| 2025-09-30 | 2,348.0 | 2,367.0 | 2,327.0 | 2,362.0 | -10.0 | -0.42% | 626,100 |
| 2025-09-29 | 2,431.0 | 2,454.0 | 2,372.0 | 2,372.0 | -83.0 | -3.38% | 500,000 |
| 2025-09-26 | 2,400.0 | 2,462.0 | 2,391.0 | 2,455.0 | +73.0 | +3.06% | 965,400 |
| 2025-09-25 | 2,341.0 | 2,410.0 | 2,333.0 | 2,382.0 | +54.0 | +2.32% | 745,100 |
| 2025-09-24 | 2,459.0 | 2,467.0 | 2,316.0 | 2,328.0 | -132.0 | -5.37% | 1,020,000 |
| 2025-09-22 | 2,429.0 | 2,488.0 | 2,412.0 | 2,460.0 | +29.0 | +1.19% | 572,100 |
| 2025-09-19 | 2,438.0 | 2,450.0 | 2,408.0 | 2,431.0 | +16.0 | +0.66% | 666,000 |
| 2025-09-18 | 2,377.0 | 2,423.0 | 2,368.0 | 2,415.0 | +23.0 | +0.96% | 426,700 |
| 2025-09-17 | 2,339.0 | 2,412.0 | 2,325.0 | 2,392.0 | +55.0 | +2.35% | 707,000 |
| 2025-09-16 | 2,314.0 | 2,350.0 | 2,309.0 | 2,337.0 | +26.0 | +1.13% | 443,900 |
| 2025-09-12 | 2,270.0 | 2,317.0 | 2,263.0 | 2,311.0 | — | — | 436,600 |
直近120営業日分を表示