KabuInsight

ＮＥＸＹＺ．Ｇｒｏｕｐ

4346
スタンダード/その他金融業/NEXYZ.Group Corporation
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
2026-03-13765.0770.0760.0764.0-1.0-0.13%17,400
2026-03-12777.0777.0765.0765.0-12.0-1.54%23,400
2026-03-11766.0794.0765.0777.0+17.0+2.24%59,800
2026-03-10762.0764.0750.0760.0-3.0-0.39%10,000
2026-03-09745.0763.0730.0763.0-4.0-0.52%28,800
2026-03-06767.0767.0753.0767.00.00.00%19,200
2026-03-05740.0771.0740.0767.0+32.0+4.35%29,300
2026-03-04752.0755.0721.0735.0-25.0-3.29%48,600
2026-03-03750.0778.0750.0760.0+20.0+2.70%85,600
2026-03-02742.0759.0735.0740.0-15.0-1.99%32,900
2026-02-27737.0779.0737.0755.0+12.0+1.62%60,300
2026-02-26721.0750.0720.0743.0+22.0+3.05%35,900
2026-02-25723.0731.0710.0721.0-2.0-0.28%28,400
2026-02-24714.0723.0695.0723.0+16.0+2.26%50,200
2026-02-20723.0723.0705.0707.0-21.0-2.88%44,800
2026-02-19723.0728.0713.0728.0-2.0-0.27%26,000
2026-02-18710.0734.0680.0730.0+17.0+2.38%91,900
2026-02-17728.0728.0702.0713.0-15.0-2.06%34,900
2026-02-16730.0771.0721.0728.0-92.0-11.22%94,700
2026-02-13823.0823.0799.0820.0-3.0-0.36%21,900
2026-02-12801.0829.0793.0823.0+32.0+4.05%37,800
2026-02-10778.0791.0773.0791.0+14.0+1.80%25,100
2026-02-09759.0779.0750.0777.0+24.0+3.19%20,100
2026-02-06757.0757.0740.0753.0-4.0-0.53%14,000
2026-02-05750.0757.0749.0757.0+6.0+0.80%6,400
2026-02-04768.0768.0751.0751.0-26.0-3.35%19,300
2026-02-03787.0787.0767.0777.0-9.0-1.15%30,100
2026-02-02782.0794.0776.0786.0+5.0+0.64%23,500
2026-01-30800.0801.0781.0781.0-14.0-1.76%15,600
2026-01-29810.0810.0795.0795.0-8.0-1.00%10,500
2026-01-28822.0822.0803.0803.0-22.0-2.67%12,400
2026-01-27830.0830.0823.0825.0-6.0-0.72%8,500
2026-01-26840.0840.0810.0831.0+15.0+1.84%63,100
2026-01-23813.0816.0807.0816.0+2.0+0.25%15,500
2026-01-22827.0830.0790.0814.0-8.0-0.97%61,900
2026-01-21823.0832.0817.0822.0+3.0+0.37%11,500
2026-01-20822.0827.0815.0819.0+1.0+0.12%12,500
2026-01-19821.0823.0818.0818.00.00.00%5,900
2026-01-16824.0824.0813.0818.0-1.0-0.12%6,600
2026-01-15811.0823.0811.0819.0+7.0+0.86%12,800
2026-01-14821.0821.0810.0812.0+3.0+0.37%7,300
2026-01-13820.0828.0800.0809.0-11.0-1.34%32,800
2026-01-09813.0820.0810.0820.0+7.0+0.86%8,300
2026-01-08813.0822.0813.0813.0-5.0-0.61%8,500
2026-01-07801.0818.0801.0818.0+9.0+1.11%10,100
2026-01-06795.0822.0795.0809.0+14.0+1.76%16,900
2026-01-05819.0819.0795.0795.0-24.0-2.93%24,500
2025-12-30841.0841.0811.0819.0-7.0-0.85%13,800
2025-12-29832.0838.0826.0826.0-6.0-0.72%10,300
2025-12-26829.0844.0820.0832.0+2.0+0.24%21,700
2025-12-25818.0831.0816.0830.0+11.0+1.34%21,100
2025-12-24823.0838.0813.0819.0-3.0-0.36%30,700
2025-12-23819.0825.0789.0822.0+7.0+0.86%32,000
2025-12-22825.0832.0813.0815.0-4.0-0.49%6,200
2025-12-19811.0827.0804.0819.0+8.0+0.99%14,500
2025-12-18814.0822.0800.0811.0-11.0-1.34%14,800
2025-12-17802.0824.0802.0822.0+13.0+1.61%10,800
2025-12-16827.0829.0809.0809.0-15.0-1.82%22,700
2025-12-15798.0833.0798.0824.0+26.0+3.26%24,100
2025-12-12795.0806.0793.0798.0+3.0+0.38%12,000
2025-12-11797.0799.0783.0795.0-2.0-0.25%8,900
2025-12-10780.0811.0775.0797.0+13.0+1.66%277,500
2025-12-09791.0794.0768.0784.0-15.0-1.88%40,500
2025-12-08819.0819.0791.0799.0-20.0-2.44%55,700
2025-12-05828.0829.0816.0819.0-4.0-0.49%6,000
2025-12-04812.0832.0812.0823.0+11.0+1.35%11,600
2025-12-03830.0833.0807.0812.0-11.0-1.34%42,100
2025-12-02842.0843.0823.0823.0-24.0-2.83%19,000
2025-12-01873.0873.0844.0847.0-22.0-2.53%19,800
2025-11-28862.0881.0862.0869.0+2.0+0.23%9,100
2025-11-27854.0871.0852.0867.0-2.0-0.23%18,000
2025-11-26860.0884.0858.0869.0-5.0-0.57%18,100
2025-11-25864.0881.0858.0874.0+16.0+1.86%20,000
2025-11-21874.0874.0845.0858.0-13.0-1.49%28,500
2025-11-20884.0896.0842.0871.0-10.0-1.14%97,500
2025-11-19875.0905.0870.0881.0+2.0+0.23%49,800
2025-11-18948.0948.0860.0879.0-67.0-7.08%58,900
2025-11-17986.0999.0890.0946.0-99.0-9.47%65,000
2025-11-141,018.01,067.01,017.01,045.0+19.0+1.85%33,800
2025-11-131,017.01,032.01,017.01,026.00.00.00%10,700
2025-11-121,015.01,035.01,015.01,026.0+11.0+1.08%6,200
2025-11-111,023.01,030.01,012.01,015.0-5.0-0.49%8,700
2025-11-101,010.01,024.01,010.01,020.0+10.0+0.99%3,600
2025-11-071,014.01,021.01,010.01,010.0-8.0-0.79%5,900
2025-11-061,000.01,025.01,000.01,018.0+2.0+0.20%6,300
2025-11-051,027.01,027.0996.01,016.0-7.0-0.68%11,300
2025-11-041,038.01,038.01,013.01,023.0-5.0-0.49%13,200
2025-10-311,007.01,038.01,004.01,028.0+30.0+3.01%13,800
2025-10-30999.01,010.0988.0998.0-8.0-0.80%15,800
2025-10-291,039.01,039.01,000.01,006.0-35.0-3.36%23,400
2025-10-281,044.01,046.01,037.01,041.0-10.0-0.95%9,800
2025-10-271,050.01,057.01,048.01,051.0+1.0+0.10%14,700
2025-10-241,036.01,059.01,033.01,050.0+17.0+1.65%17,600
2025-10-231,021.01,045.01,016.01,033.0+9.0+0.88%14,000
2025-10-221,020.01,035.01,020.01,024.0-1.0-0.10%11,300
2025-10-211,027.01,036.01,020.01,025.0-12.0-1.16%15,200
2025-10-201,023.01,039.01,023.01,037.0+12.0+1.17%25,100
2025-10-171,032.01,037.01,019.01,025.0-16.0-1.54%17,700
2025-10-161,048.01,050.01,028.01,041.0-7.0-0.67%28,400
2025-10-151,044.01,058.01,037.01,048.0+10.0+0.96%20,200
2025-10-141,065.01,067.01,028.01,038.0-37.0-3.44%52,900
2025-10-101,075.01,080.01,068.01,075.00.00.00%15,000
2025-10-091,075.01,090.01,068.01,075.0-11.0-1.01%16,500
2025-10-081,094.01,102.01,079.01,086.0-9.0-0.82%18,000
2025-10-071,109.01,112.01,094.01,095.0-4.0-0.36%18,000
2025-10-061,098.01,102.01,078.01,099.0+18.0+1.67%28,200
2025-10-031,065.01,092.01,060.01,081.0+24.0+2.27%20,000
2025-10-021,079.01,096.01,057.01,057.0-22.0-2.04%54,700
2025-10-011,102.01,115.01,075.01,079.0-33.0-2.97%51,700
2025-09-301,093.01,114.01,086.01,112.0+9.0+0.82%33,800
2025-09-291,089.01,120.01,077.01,103.0-12.0-1.08%79,200
2025-09-261,095.01,130.01,090.01,115.0+28.0+2.58%160,200
2025-09-251,081.01,087.01,072.01,087.0+8.0+0.74%15,600
2025-09-241,052.01,079.01,039.01,079.0+32.0+3.06%24,500
2025-09-221,039.01,055.01,039.01,047.0+8.0+0.77%19,700
2025-09-191,065.01,072.01,034.01,039.0-29.0-2.72%58,100
2025-09-181,078.01,078.01,060.01,068.00.00.00%39,400
2025-09-171,074.01,080.01,059.01,068.0-21.0-1.93%33,300
2025-09-161,068.01,094.01,066.01,089.0+9.0+0.83%66,200
2025-09-121,117.01,134.01,059.01,080.0——237,600

直近120営業日分を表示