技術承継機構

319A

グロース/金属製品/Next Generation Technology Group Inc.

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	13,430.0	13,750.0	13,050.0	13,600.0	-130.0	-0.95%	48,300
2026-03-12	13,500.0	13,930.0	13,410.0	13,730.0	+350.0	+2.62%	94,900
2026-03-11	14,160.0	14,160.0	13,350.0	13,380.0	-480.0	-3.46%	55,500
2026-03-10	13,600.0	14,180.0	13,390.0	13,860.0	+970.0	+7.53%	72,700
2026-03-09	12,910.0	13,200.0	12,070.0	12,890.0	-610.0	-4.52%	73,400
2026-03-06	12,470.0	13,770.0	12,320.0	13,500.0	+1200.0	+9.76%	111,800
2026-03-05	12,590.0	13,280.0	12,100.0	12,300.0	0.0	0.00%	57,400
2026-03-04	12,470.0	12,840.0	11,950.0	12,300.0	-470.0	-3.68%	71,100
2026-03-03	13,400.0	13,440.0	12,760.0	12,770.0	-860.0	-6.31%	75,800
2026-03-02	11,720.0	13,690.0	11,670.0	13,630.0	+1610.0	+13.39%	148,000
2026-02-27	11,140.0	12,150.0	11,090.0	12,020.0	+960.0	+8.68%	87,500
2026-02-26	11,120.0	11,300.0	10,890.0	11,060.0	-190.0	-1.69%	50,900
2026-02-25	11,580.0	11,790.0	11,140.0	11,250.0	-30.0	-0.27%	48,500
2026-02-24	10,970.0	11,300.0	10,710.0	11,280.0	+510.0	+4.74%	53,300
2026-02-20	10,820.0	10,990.0	10,440.0	10,770.0	-40.0	-0.37%	59,700
2026-02-19	11,860.0	11,860.0	10,730.0	10,810.0	-890.0	-7.61%	67,800
2026-02-18	11,460.0	11,900.0	11,070.0	11,700.0	+460.0	+4.09%	90,700
2026-02-17	11,250.0	11,400.0	10,960.0	11,240.0	+290.0	+2.65%	58,200
2026-02-16	9,990.0	11,400.0	9,950.0	10,950.0	+690.0	+6.73%	144,800
2026-02-13	10,270.0	10,570.0	10,180.0	10,260.0	-310.0	-2.93%	81,400
2026-02-12	10,000.0	10,580.0	9,900.0	10,570.0	+600.0	+6.02%	67,600
2026-02-10	9,910.0	10,300.0	9,810.0	9,970.0	+210.0	+2.15%	40,700
2026-02-09	9,500.0	9,770.0	9,350.0	9,760.0	+240.0	+2.52%	59,200
2026-02-06	9,270.0	9,570.0	9,100.0	9,520.0	+220.0	+2.37%	39,900
2026-02-05	9,370.0	9,400.0	9,120.0	9,300.0	-100.0	-1.06%	37,000
2026-02-04	10,020.0	10,060.0	9,350.0	9,400.0	-620.0	-6.19%	73,400
2026-02-03	9,570.0	10,050.0	9,560.0	10,020.0	+300.0	+3.09%	55,200
2026-02-02	9,280.0	9,860.0	9,250.0	9,720.0	+470.0	+5.08%	65,800
2026-01-30	9,350.0	9,370.0	8,930.0	9,250.0	-400.0	-4.15%	75,000
2026-01-29	9,910.0	9,980.0	9,510.0	9,650.0	-250.0	-2.53%	62,800
2026-01-28	10,130.0	10,270.0	9,880.0	9,900.0	-300.0	-2.94%	35,300
2026-01-27	10,790.0	10,860.0	10,200.0	10,200.0	-690.0	-6.34%	56,000
2026-01-26	10,460.0	10,920.0	10,440.0	10,890.0	+440.0	+4.21%	57,700
2026-01-23	10,380.0	10,590.0	10,260.0	10,450.0	+50.0	+0.48%	44,800
2026-01-22	11,300.0	11,380.0	10,300.0	10,400.0	-850.0	-7.56%	105,800
2026-01-21	11,320.0	11,710.0	11,110.0	11,250.0	-70.0	-0.62%	83,100
2026-01-20	12,750.0	12,750.0	11,310.0	11,320.0	-1300.0	-10.30%	87,500
2026-01-19	11,900.0	12,740.0	11,830.0	12,620.0	+880.0	+7.50%	64,700
2026-01-16	12,000.0	12,090.0	11,690.0	11,740.0	-180.0	-1.51%	34,200
2026-01-15	11,650.0	12,470.0	11,630.0	11,920.0	+290.0	+2.49%	58,800
2026-01-14	12,000.0	12,000.0	11,510.0	11,630.0	-300.0	-2.51%	46,000
2026-01-13	12,260.0	12,490.0	11,800.0	11,930.0	+570.0	+5.02%	83,900
2026-01-09	11,520.0	11,920.0	11,170.0	11,360.0	-60.0	-0.53%	69,000
2026-01-08	10,620.0	11,580.0	10,580.0	11,420.0	+780.0	+7.33%	76,300
2026-01-07	10,750.0	11,460.0	10,540.0	10,640.0	-60.0	-0.56%	87,100
2026-01-06	10,250.0	10,840.0	10,200.0	10,700.0	+590.0	+5.84%	56,700
2026-01-05	10,320.0	10,340.0	9,890.0	10,110.0	+240.0	+2.43%	52,500
2025-12-30	10,300.0	10,440.0	9,760.0	9,870.0	-250.0	-2.47%	32,200
2025-12-29	9,750.0	10,120.0	9,670.0	10,120.0	+520.0	+5.42%	41,900
2025-12-26	9,550.0	9,850.0	9,470.0	9,600.0	+90.0	+0.95%	27,900
2025-12-25	9,350.0	9,650.0	9,350.0	9,510.0	+30.0	+0.32%	19,100
2025-12-24	9,260.0	9,480.0	9,180.0	9,480.0	+240.0	+2.60%	25,200
2025-12-23	9,310.0	9,490.0	9,200.0	9,240.0	-220.0	-2.33%	29,100
2025-12-22	9,740.0	9,740.0	9,460.0	9,460.0	-280.0	-2.87%	32,700
2025-12-19	9,400.0	9,750.0	9,370.0	9,740.0	+390.0	+4.17%	35,700
2025-12-18	9,100.0	9,390.0	9,100.0	9,350.0	+250.0	+2.75%	22,800
2025-12-17	9,060.0	9,300.0	8,990.0	9,100.0	0.0	0.00%	32,200
2025-12-16	9,380.0	9,380.0	9,100.0	9,100.0	-280.0	-2.99%	39,800
2025-12-15	9,080.0	9,540.0	9,050.0	9,380.0	+150.0	+1.63%	45,900
2025-12-12	9,080.0	9,330.0	8,850.0	9,230.0	+10.0	+0.11%	104,600
2025-12-11	9,170.0	9,460.0	9,060.0	9,220.0	-100.0	-1.07%	99,100
2025-12-10	9,560.0	9,740.0	9,130.0	9,320.0	-380.0	-3.92%	109,300
2025-12-09	9,970.0	9,970.0	9,500.0	9,700.0	-120.0	-1.22%	62,300
2025-12-08	9,920.0	10,030.0	9,380.0	9,820.0	+50.0	+0.51%	88,400
2025-12-05	10,400.0	10,520.0	9,680.0	9,770.0	-730.0	-6.95%	89,100
2025-12-04	10,700.0	10,840.0	10,490.0	10,500.0	-200.0	-1.87%	39,500
2025-12-03	10,460.0	10,810.0	10,390.0	10,700.0	+170.0	+1.61%	59,900
2025-12-02	10,420.0	10,740.0	10,160.0	10,530.0	+220.0	+2.13%	64,200
2025-12-01	10,820.0	10,850.0	10,210.0	10,310.0	-560.0	-5.15%	110,000
2025-11-28	10,880.0	11,650.0	10,520.0	10,870.0	-10.0	-0.09%	200,600
2025-11-27	9,930.0	10,970.0	9,930.0	10,880.0	+1100.0	+11.25%	122,800
2025-11-26	10,090.0	10,390.0	9,750.0	9,780.0	-130.0	-1.31%	81,100
2025-11-25	9,800.0	10,010.0	9,550.0	9,910.0	+260.0	+2.69%	56,100
2025-11-21	9,660.0	9,690.0	9,350.0	9,650.0	+30.0	+0.31%	38,700
2025-11-20	9,400.0	10,030.0	9,400.0	9,620.0	+330.0	+3.55%	96,500
2025-11-19	9,650.0	9,920.0	9,250.0	9,290.0	-330.0	-3.43%	68,700
2025-11-18	9,700.0	10,260.0	9,550.0	9,620.0	-80.0	-0.82%	101,400
2025-11-17	9,070.0	9,700.0	8,960.0	9,700.0	+630.0	+6.95%	73,400
2025-11-14	9,000.0	9,440.0	9,000.0	9,070.0	-70.0	-0.77%	50,100
2025-11-13	9,480.0	9,630.0	9,000.0	9,140.0	-490.0	-5.09%	70,500
2025-11-12	8,870.0	9,630.0	8,010.0	9,630.0	+900.0	+10.31%	168,800
2025-11-11	8,620.0	8,920.0	8,610.0	8,730.0	-40.0	-0.46%	93,700
2025-11-10	9,130.0	9,470.0	8,660.0	8,770.0	-360.0	-3.94%	138,200
2025-11-07	9,410.0	9,500.0	8,960.0	9,130.0	-530.0	-5.49%	112,900
2025-11-06	9,600.0	9,850.0	9,330.0	9,660.0	+10.0	+0.10%	80,900
2025-11-05	8,770.0	9,670.0	8,740.0	9,650.0	+790.0	+8.92%	135,900
2025-11-04	8,880.0	9,000.0	8,640.0	8,860.0	+70.0	+0.80%	60,300
2025-10-31	8,980.0	9,010.0	8,790.0	8,790.0	-130.0	-1.46%	40,400
2025-10-30	8,690.0	9,070.0	8,670.0	8,920.0	+120.0	+1.36%	103,000
2025-10-29	9,010.0	9,210.0	8,600.0	8,800.0	-60.0	-0.68%	80,700
2025-10-28	9,460.0	9,470.0	8,770.0	8,860.0	-480.0	-5.14%	70,500
2025-10-27	9,190.0	9,530.0	9,140.0	9,340.0	+140.0	+1.52%	78,100
2025-10-24	8,940.0	9,560.0	8,660.0	9,200.0	+540.0	+6.24%	188,700
2025-10-23	8,820.0	8,840.0	8,500.0	8,660.0	-250.0	-2.81%	90,900
2025-10-22	8,510.0	8,970.0	8,350.0	8,910.0	+330.0	+3.85%	92,100
2025-10-21	8,890.0	9,040.0	8,570.0	8,580.0	-420.0	-4.67%	112,200
2025-10-20	8,880.0	9,140.0	8,760.0	9,000.0	+150.0	+1.69%	99,700
2025-10-17	8,800.0	9,030.0	8,580.0	8,850.0	+40.0	+0.45%	110,900
2025-10-16	8,740.0	8,880.0	8,570.0	8,810.0	+200.0	+2.32%	111,000
2025-10-15	8,390.0	8,850.0	8,360.0	8,610.0	+260.0	+3.11%	112,800
2025-10-14	8,620.0	9,040.0	8,280.0	8,350.0	-310.0	-3.58%	200,100
2025-10-10	8,800.0	8,820.0	8,440.0	8,660.0	-180.0	-2.04%	93,100
2025-10-09	9,310.0	9,380.0	8,740.0	8,840.0	-410.0	-4.43%	126,300
2025-10-08	8,570.0	9,590.0	8,450.0	9,250.0	+680.0	+7.93%	249,500
2025-10-07	8,000.0	8,740.0	8,000.0	8,570.0	+640.0	+8.07%	149,700
2025-10-06	8,410.0	8,410.0	7,770.0	7,930.0	-330.0	-4.00%	112,500
2025-10-03	8,240.0	8,610.0	7,950.0	8,260.0	-130.0	-1.55%	173,200
2025-10-02	7,660.0	8,460.0	7,600.0	8,390.0	+880.0	+11.72%	162,600
2025-10-01	7,520.0	7,640.0	7,400.0	7,510.0	-90.0	-1.18%	53,300
2025-09-30	7,420.0	7,680.0	7,390.0	7,600.0	+180.0	+2.43%	69,700
2025-09-29	7,600.0	7,620.0	7,250.0	7,420.0	-80.0	-1.07%	53,600
2025-09-26	7,350.0	7,660.0	7,310.0	7,500.0	+100.0	+1.35%	92,200
2025-09-25	7,100.0	7,720.0	7,100.0	7,400.0	+330.0	+4.67%	183,600
2025-09-24	6,920.0	7,160.0	6,920.0	7,070.0	-20.0	-0.28%	50,600
2025-09-22	7,240.0	7,280.0	6,910.0	7,090.0	+30.0	+0.42%	81,200
2025-09-19	6,630.0	7,060.0	6,430.0	7,060.0	+570.0	+8.78%	226,500
2025-09-18	6,430.0	6,610.0	6,430.0	6,490.0	-40.0	-0.61%	37,400
2025-09-17	6,680.0	6,760.0	6,450.0	6,530.0	-150.0	-2.25%	65,700
2025-09-16	6,300.0	6,720.0	6,300.0	6,680.0	+430.0	+6.88%	142,700
2025-09-12	6,720.0	6,720.0	6,220.0	6,250.0	—	—	129,100

直近120営業日分を表示