ネクストジェン

3842

スタンダード/情報･通信業/Nextgen,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	1,047.0	1,058.0	1,044.0	1,046.0	-19.0	-1.78%	6,400
2026-03-12	1,082.0	1,082.0	1,050.0	1,065.0	-21.0	-1.93%	16,100
2026-03-11	1,124.0	1,140.0	1,042.0	1,086.0	-38.0	-3.38%	67,300
2026-03-10	1,099.0	1,125.0	1,099.0	1,124.0	+26.0	+2.37%	5,100
2026-03-09	1,097.0	1,108.0	1,057.0	1,098.0	-13.0	-1.17%	10,900
2026-03-06	1,115.0	1,130.0	1,100.0	1,111.0	-4.0	-0.36%	5,600
2026-03-05	1,083.0	1,120.0	1,082.0	1,115.0	+47.0	+4.40%	6,600
2026-03-04	1,083.0	1,088.0	1,037.0	1,068.0	-32.0	-2.91%	54,000
2026-03-03	1,129.0	1,134.0	1,100.0	1,100.0	-25.0	-2.22%	6,600
2026-03-02	1,118.0	1,135.0	1,100.0	1,125.0	-20.0	-1.75%	6,300
2026-02-27	1,131.0	1,148.0	1,100.0	1,145.0	+5.0	+0.44%	3,000
2026-02-26	1,150.0	1,159.0	1,128.0	1,140.0	+5.0	+0.44%	5,700
2026-02-25	1,146.0	1,146.0	1,083.0	1,135.0	-2.0	-0.18%	12,200
2026-02-24	1,135.0	1,154.0	1,133.0	1,137.0	-9.0	-0.79%	3,700
2026-02-20	1,153.0	1,153.0	1,120.0	1,146.0	-23.0	-1.97%	10,100
2026-02-19	1,175.0	1,175.0	1,151.0	1,169.0	-1.0	-0.09%	12,200
2026-02-18	1,146.0	1,190.0	1,125.0	1,170.0	+35.0	+3.08%	16,000
2026-02-17	1,074.0	1,240.0	1,074.0	1,135.0	+61.0	+5.68%	52,800
2026-02-16	1,047.0	1,074.0	1,047.0	1,074.0	+30.0	+2.87%	9,700
2026-02-13	1,033.0	1,049.0	1,032.0	1,044.0	+16.0	+1.56%	6,100
2026-02-12	1,035.0	1,039.0	1,025.0	1,028.0	+3.0	+0.29%	6,500
2026-02-10	1,054.0	1,054.0	1,020.0	1,025.0	-4.0	-0.39%	12,600
2026-02-09	1,090.0	1,090.0	1,010.0	1,029.0	+22.0	+2.18%	31,000
2026-02-06	1,012.0	1,029.0	1,003.0	1,007.0	-4.0	-0.40%	16,600
2026-02-05	1,013.0	1,019.0	1,011.0	1,011.0	-1.0	-0.10%	3,400
2026-02-04	1,012.0	1,024.0	999.0	1,012.0	0.0	0.00%	14,400
2026-02-03	1,023.0	1,023.0	1,006.0	1,012.0	-5.0	-0.49%	2,900
2026-02-02	1,027.0	1,027.0	1,007.0	1,017.0	+1.0	+0.10%	6,100
2026-01-30	1,033.0	1,038.0	1,000.0	1,016.0	-23.0	-2.21%	12,200
2026-01-29	1,028.0	1,041.0	1,020.0	1,039.0	-19.0	-1.80%	4,300
2026-01-28	1,056.0	1,058.0	1,010.0	1,058.0	-5.0	-0.47%	9,300
2026-01-27	1,064.0	1,064.0	1,061.0	1,063.0	-1.0	-0.09%	1,700
2026-01-26	1,072.0	1,072.0	1,060.0	1,064.0	+4.0	+0.38%	4,900
2026-01-23	1,053.0	1,080.0	1,052.0	1,060.0	+7.0	+0.66%	13,400
2026-01-22	1,055.0	1,057.0	1,051.0	1,053.0	+2.0	+0.19%	2,900
2026-01-21	1,051.0	1,054.0	1,050.0	1,051.0	0.0	0.00%	2,600
2026-01-20	1,046.0	1,051.0	1,045.0	1,051.0	+1.0	+0.10%	3,400
2026-01-19	1,044.0	1,050.0	1,039.0	1,050.0	+13.0	+1.25%	4,700
2026-01-16	1,048.0	1,048.0	1,032.0	1,037.0	-12.0	-1.14%	2,300
2026-01-15	1,036.0	1,049.0	1,036.0	1,049.0	+14.0	+1.35%	2,400
2026-01-14	1,036.0	1,038.0	1,035.0	1,035.0	0.0	0.00%	1,900
2026-01-13	1,040.0	1,043.0	1,031.0	1,035.0	0.0	0.00%	6,400
2026-01-09	1,049.0	1,049.0	1,035.0	1,035.0	-13.0	-1.24%	2,800
2026-01-08	1,045.0	1,048.0	1,036.0	1,048.0	+3.0	+0.29%	3,200
2026-01-07	1,046.0	1,049.0	1,042.0	1,045.0	-4.0	-0.38%	2,100
2026-01-06	1,050.0	1,050.0	1,043.0	1,049.0	+5.0	+0.48%	4,200
2026-01-05	1,049.0	1,049.0	1,034.0	1,044.0	+9.0	+0.87%	3,300
2025-12-30	1,037.0	1,042.0	1,030.0	1,035.0	+1.0	+0.10%	4,400
2025-12-29	1,016.0	1,040.0	1,016.0	1,034.0	+20.0	+1.97%	6,700
2025-12-26	1,017.0	1,017.0	992.0	1,014.0	+11.0	+1.10%	55,700
2025-12-25	1,001.0	1,003.0	1,000.0	1,003.0	+2.0	+0.20%	5,400
2025-12-24	1,002.0	1,003.0	1,000.0	1,001.0	-1.0	-0.10%	3,700
2025-12-23	999.0	1,003.0	999.0	1,002.0	+2.0	+0.20%	4,300
2025-12-22	1,000.0	1,004.0	1,000.0	1,000.0	+4.0	+0.40%	16,500
2025-12-19	996.0	998.0	981.0	996.0	-1.0	-0.10%	8,600
2025-12-18	997.0	997.0	995.0	997.0	+2.0	+0.20%	1,800
2025-12-17	998.0	999.0	987.0	995.0	+1.0	+0.10%	4,000
2025-12-16	991.0	1,000.0	989.0	994.0	+3.0	+0.30%	6,400
2025-12-15	997.0	997.0	982.0	991.0	-6.0	-0.60%	12,500
2025-12-12	1,005.0	1,005.0	996.0	997.0	-8.0	-0.80%	7,200
2025-12-11	1,000.0	1,005.0	991.0	1,005.0	+2.0	+0.20%	14,000
2025-12-10	1,004.0	1,005.0	1,000.0	1,003.0	-1.0	-0.10%	4,000
2025-12-09	1,001.0	1,007.0	1,000.0	1,004.0	+3.0	+0.30%	7,000
2025-12-08	1,009.0	1,011.0	1,000.0	1,001.0	-8.0	-0.79%	8,400
2025-12-05	1,009.0	1,017.0	1,008.0	1,009.0	-2.0	-0.20%	4,500
2025-12-04	1,009.0	1,013.0	1,004.0	1,011.0	+3.0	+0.30%	5,300
2025-12-03	1,008.0	1,016.0	1,006.0	1,008.0	-1.0	-0.10%	4,600
2025-12-02	1,030.0	1,030.0	1,005.0	1,009.0	-21.0	-2.04%	13,800
2025-12-01	1,019.0	1,032.0	1,018.0	1,030.0	+12.0	+1.18%	7,200
2025-11-28	1,020.0	1,035.0	1,015.0	1,018.0	-12.0	-1.17%	5,900
2025-11-27	1,038.0	1,039.0	1,016.0	1,030.0	-8.0	-0.77%	6,000
2025-11-26	1,036.0	1,053.0	1,021.0	1,038.0	+3.0	+0.29%	8,500
2025-11-25	1,029.0	1,043.0	1,028.0	1,035.0	+7.0	+0.68%	5,800
2025-11-21	1,017.0	1,036.0	1,017.0	1,028.0	0.0	0.00%	6,100
2025-11-20	1,039.0	1,039.0	1,027.0	1,028.0	-2.0	-0.19%	2,100
2025-11-19	1,015.0	1,051.0	1,015.0	1,030.0	+18.0	+1.78%	11,300
2025-11-18	1,033.0	1,035.0	1,012.0	1,012.0	-21.0	-2.03%	9,300
2025-11-17	1,020.0	1,033.0	1,016.0	1,033.0	+21.0	+2.08%	18,700
2025-11-14	1,026.0	1,028.0	1,012.0	1,012.0	-16.0	-1.56%	8,700
2025-11-13	1,030.0	1,030.0	1,015.0	1,028.0	-2.0	-0.19%	16,500
2025-11-12	1,045.0	1,045.0	1,022.0	1,030.0	-15.0	-1.44%	20,000
2025-11-11	1,088.0	1,088.0	1,038.0	1,045.0	-45.0	-4.13%	70,200
2025-11-10	1,068.0	1,113.0	1,040.0	1,090.0	-215.0	-16.48%	210,400
2025-11-07	1,275.0	1,330.0	1,226.0	1,305.0	+30.0	+2.35%	53,400
2025-11-06	1,229.0	1,276.0	1,225.0	1,275.0	+46.0	+3.74%	17,600
2025-11-05	1,225.0	1,251.0	1,156.0	1,229.0	-23.0	-1.84%	13,700
2025-11-04	1,191.0	1,252.0	1,191.0	1,252.0	+66.0	+5.56%	14,300
2025-10-31	1,180.0	1,290.0	1,180.0	1,186.0	+6.0	+0.51%	36,700
2025-10-30	1,186.0	1,200.0	1,176.0	1,180.0	-17.0	-1.42%	2,100
2025-10-29	1,202.0	1,208.0	1,185.0	1,197.0	-3.0	-0.25%	4,200
2025-10-28	1,183.0	1,200.0	1,183.0	1,200.0	+8.0	+0.67%	7,000
2025-10-27	1,194.0	1,194.0	1,176.0	1,192.0	-2.0	-0.17%	4,900
2025-10-24	1,194.0	1,194.0	1,181.0	1,194.0	+2.0	+0.17%	3,800
2025-10-23	1,193.0	1,193.0	1,183.0	1,192.0	+12.0	+1.02%	3,100
2025-10-22	1,179.0	1,190.0	1,175.0	1,180.0	+1.0	+0.08%	3,000
2025-10-21	1,161.0	1,181.0	1,161.0	1,179.0	+18.0	+1.55%	3,600
2025-10-20	1,142.0	1,172.0	1,139.0	1,161.0	+10.0	+0.87%	7,800
2025-10-17	1,171.0	1,174.0	1,149.0	1,151.0	-20.0	-1.71%	2,700
2025-10-16	1,174.0	1,182.0	1,162.0	1,171.0	+11.0	+0.95%	2,300
2025-10-15	1,146.0	1,163.0	1,143.0	1,160.0	+15.0	+1.31%	3,900
2025-10-14	1,155.0	1,175.0	1,100.0	1,145.0	-45.0	-3.78%	9,700
2025-10-10	1,165.0	1,190.0	1,163.0	1,190.0	+3.0	+0.25%	5,000
2025-10-09	1,179.0	1,197.0	1,167.0	1,187.0	+25.0	+2.15%	13,800
2025-10-08	1,155.0	1,165.0	1,152.0	1,162.0	0.0	0.00%	1,800
2025-10-07	1,131.0	1,197.0	1,131.0	1,162.0	+32.0	+2.83%	8,900
2025-10-06	1,131.0	1,134.0	1,125.0	1,130.0	+14.0	+1.25%	2,600
2025-10-03	1,114.0	1,117.0	1,111.0	1,116.0	-8.0	-0.71%	2,000
2025-10-02	1,119.0	1,124.0	1,104.0	1,124.0	+5.0	+0.45%	3,700
2025-10-01	1,126.0	1,135.0	1,106.0	1,119.0	-7.0	-0.62%	4,200
2025-09-30	1,130.0	1,137.0	1,124.0	1,126.0	-8.0	-0.71%	3,000
2025-09-29	1,134.0	1,142.0	1,133.0	1,134.0	-9.0	-0.79%	3,500
2025-09-26	1,130.0	1,143.0	1,124.0	1,143.0	+17.0	+1.51%	6,400
2025-09-25	1,127.0	1,131.0	1,122.0	1,126.0	-18.0	-1.57%	5,500
2025-09-24	1,129.0	1,144.0	1,128.0	1,144.0	+10.0	+0.88%	5,000
2025-09-22	1,135.0	1,137.0	1,126.0	1,134.0	+12.0	+1.07%	3,800
2025-09-19	1,133.0	1,143.0	1,122.0	1,122.0	-11.0	-0.97%	4,400
2025-09-18	1,147.0	1,147.0	1,132.0	1,133.0	-18.0	-1.56%	1,800
2025-09-17	1,160.0	1,166.0	1,149.0	1,151.0	-9.0	-0.78%	2,400
2025-09-16	1,140.0	1,169.0	1,132.0	1,160.0	+20.0	+1.75%	7,000
2025-09-12	1,125.0	1,143.0	1,122.0	1,140.0	—	—	8,500

直近120営業日分を表示