ネクストウェア
4814スタンダード/情報･通信業/Nextware 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 | 204.0 | 208.0 | 200.0 | 204.0 | -6.0 | -2.86% | 258,700 |
| 2026-03-12 | 224.0 | 224.0 | 207.0 | 210.0 | -16.0 | -7.08% | 1,024,300 |
| 2026-03-11 | 198.0 | 240.0 | 198.0 | 226.0 | +30.0 | +15.31% | 6,210,000 |
| 2026-03-10 | 189.0 | 197.0 | 187.0 | 196.0 | +12.0 | +6.52% | 125,500 |
| 2026-03-09 | 185.0 | 185.0 | 180.0 | 184.0 | -5.0 | -2.65% | 146,500 |
| 2026-03-06 | 188.0 | 194.0 | 188.0 | 189.0 | -2.0 | -1.05% | 106,200 |
| 2026-03-05 | 188.0 | 194.0 | 188.0 | 191.0 | +11.0 | +6.11% | 158,600 |
| 2026-03-04 | 183.0 | 188.0 | 175.0 | 180.0 | -12.0 | -6.25% | 338,100 |
| 2026-03-03 | 198.0 | 207.0 | 189.0 | 192.0 | -6.0 | -3.03% | 805,900 |
| 2026-03-02 | 198.0 | 202.0 | 195.0 | 198.0 | -1.0 | -0.50% | 132,000 |
| 2026-02-27 | 198.0 | 201.0 | 197.0 | 199.0 | +2.0 | +1.02% | 95,700 |
| 2026-02-26 | 195.0 | 199.0 | 195.0 | 197.0 | +2.0 | +1.03% | 70,000 |
| 2026-02-25 | 196.0 | 201.0 | 195.0 | 195.0 | +3.0 | +1.56% | 148,600 |
| 2026-02-24 | 192.0 | 193.0 | 187.0 | 192.0 | 0.0 | 0.00% | 134,200 |
| 2026-02-20 | 195.0 | 196.0 | 192.0 | 192.0 | -5.0 | -2.54% | 155,000 |
| 2026-02-19 | 198.0 | 199.0 | 192.0 | 197.0 | -1.0 | -0.51% | 190,200 |
| 2026-02-18 | 199.0 | 207.0 | 197.0 | 198.0 | -1.0 | -0.50% | 221,800 |
| 2026-02-17 | 198.0 | 200.0 | 192.0 | 199.0 | +2.0 | +1.02% | 239,000 |
| 2026-02-16 | 198.0 | 203.0 | 197.0 | 197.0 | -1.0 | -0.51% | 249,600 |
| 2026-02-13 | 206.0 | 207.0 | 197.0 | 198.0 | -11.0 | -5.26% | 276,400 |
| 2026-02-12 | 208.0 | 210.0 | 203.0 | 209.0 | +9.0 | +4.50% | 377,000 |
| 2026-02-10 | 199.0 | 203.0 | 197.0 | 200.0 | +4.0 | +2.04% | 246,300 |
| 2026-02-09 | 197.0 | 199.0 | 193.0 | 196.0 | +4.0 | +2.08% | 200,000 |
| 2026-02-06 | 196.0 | 198.0 | 190.0 | 192.0 | -7.0 | -3.52% | 296,300 |
| 2026-02-05 | 193.0 | 201.0 | 192.0 | 199.0 | +5.0 | +2.58% | 290,300 |
| 2026-02-04 | 200.0 | 201.0 | 192.0 | 194.0 | -9.0 | -4.43% | 735,000 |
| 2026-02-03 | 220.0 | 227.0 | 201.0 | 203.0 | -17.0 | -7.73% | 1,586,200 |
| 2026-02-02 | 233.0 | 240.0 | 220.0 | 220.0 | -21.0 | -8.71% | 973,000 |
| 2026-01-30 | 250.0 | 274.0 | 240.0 | 241.0 | -10.0 | -3.98% | 6,723,700 |
| 2026-01-29 | 224.0 | 254.0 | 222.0 | 251.0 | +22.0 | +9.61% | 1,732,300 |
| 2026-01-28 | 225.0 | 254.0 | 217.0 | 229.0 | +5.0 | +2.23% | 4,145,200 |
| 2026-01-27 | 215.0 | 228.0 | 213.0 | 224.0 | +8.0 | +3.70% | 901,300 |
| 2026-01-26 | 222.0 | 222.0 | 215.0 | 216.0 | -4.0 | -1.82% | 104,100 |
| 2026-01-23 | 216.0 | 221.0 | 215.0 | 220.0 | +3.0 | +1.38% | 165,000 |
| 2026-01-22 | 220.0 | 220.0 | 212.0 | 217.0 | +2.0 | +0.93% | 340,500 |
| 2026-01-21 | 218.0 | 223.0 | 212.0 | 215.0 | -5.0 | -2.27% | 396,200 |
| 2026-01-20 | 222.0 | 223.0 | 219.0 | 220.0 | -2.0 | -0.90% | 253,600 |
| 2026-01-19 | 222.0 | 227.0 | 220.0 | 222.0 | -3.0 | -1.33% | 367,900 |
| 2026-01-16 | 224.0 | 232.0 | 220.0 | 225.0 | -1.0 | -0.44% | 790,200 |
| 2026-01-15 | 221.0 | 253.0 | 220.0 | 226.0 | 0.0 | 0.00% | 4,116,100 |
| 2026-01-14 | 222.0 | 248.0 | 217.0 | 226.0 | +2.0 | +0.89% | 2,924,600 |
| 2026-01-13 | 238.0 | 239.0 | 224.0 | 224.0 | -6.0 | -2.61% | 1,515,600 |
| 2026-01-09 | 257.0 | 267.0 | 226.0 | 230.0 | -13.0 | -5.35% | 3,245,400 |
| 2026-01-08 | 280.0 | 303.0 | 241.0 | 243.0 | +20.0 | +8.97% | 21,125,000 |
| 2026-01-07 | 185.0 | 223.0 | 184.0 | 223.0 | +50.0 | +28.90% | 8,563,300 |
| 2026-01-06 | 172.0 | 174.0 | 171.0 | 173.0 | +1.0 | +0.58% | 43,900 |
| 2026-01-05 | 173.0 | 173.0 | 171.0 | 172.0 | 0.0 | 0.00% | 27,200 |
| 2025-12-30 | 174.0 | 175.0 | 169.0 | 172.0 | -4.0 | -2.27% | 74,300 |
| 2025-12-29 | 170.0 | 177.0 | 170.0 | 176.0 | +6.0 | +3.53% | 68,600 |
| 2025-12-26 | 172.0 | 173.0 | 169.0 | 170.0 | -1.0 | -0.58% | 92,300 |
| 2025-12-25 | 174.0 | 174.0 | 170.0 | 171.0 | +1.0 | +0.59% | 96,300 |
| 2025-12-24 | 172.0 | 173.0 | 168.0 | 170.0 | -4.0 | -2.30% | 65,200 |
| 2025-12-23 | 170.0 | 174.0 | 170.0 | 174.0 | +2.0 | +1.16% | 55,300 |
| 2025-12-22 | 172.0 | 172.0 | 169.0 | 172.0 | +3.0 | +1.78% | 57,800 |
| 2025-12-19 | 167.0 | 170.0 | 166.0 | 169.0 | +3.0 | +1.81% | 51,600 |
| 2025-12-18 | 167.0 | 168.0 | 166.0 | 166.0 | -4.0 | -2.35% | 66,900 |
| 2025-12-17 | 170.0 | 172.0 | 164.0 | 170.0 | +1.0 | +0.59% | 102,500 |
| 2025-12-16 | 172.0 | 172.0 | 169.0 | 169.0 | -3.0 | -1.74% | 29,200 |
| 2025-12-15 | 170.0 | 173.0 | 168.0 | 172.0 | +4.0 | +2.38% | 49,200 |
| 2025-12-12 | 172.0 | 173.0 | 167.0 | 168.0 | -4.0 | -2.33% | 171,000 |
| 2025-12-11 | 175.0 | 175.0 | 172.0 | 172.0 | -3.0 | -1.71% | 69,200 |
| 2025-12-10 | 173.0 | 189.0 | 172.0 | 175.0 | +2.0 | +1.16% | 364,800 |
| 2025-12-09 | 174.0 | 175.0 | 171.0 | 173.0 | -1.0 | -0.57% | 43,600 |
| 2025-12-08 | 175.0 | 175.0 | 172.0 | 174.0 | +2.0 | +1.16% | 34,900 |
| 2025-12-05 | 174.0 | 175.0 | 172.0 | 172.0 | -1.0 | -0.58% | 28,700 |
| 2025-12-04 | 173.0 | 176.0 | 173.0 | 173.0 | +1.0 | +0.58% | 40,000 |
| 2025-12-03 | 175.0 | 176.0 | 171.0 | 172.0 | -3.0 | -1.71% | 73,100 |
| 2025-12-02 | 185.0 | 185.0 | 174.0 | 175.0 | -10.0 | -5.41% | 101,000 |
| 2025-12-01 | 183.0 | 186.0 | 181.0 | 185.0 | +3.0 | +1.65% | 126,900 |
| 2025-11-28 | 180.0 | 183.0 | 180.0 | 182.0 | +4.0 | +2.25% | 66,300 |
| 2025-11-27 | 179.0 | 182.0 | 178.0 | 178.0 | +1.0 | +0.56% | 69,000 |
| 2025-11-26 | 173.0 | 179.0 | 173.0 | 177.0 | +4.0 | +2.31% | 75,000 |
| 2025-11-25 | 182.0 | 182.0 | 173.0 | 173.0 | -3.0 | -1.70% | 91,500 |
| 2025-11-21 | 175.0 | 176.0 | 173.0 | 176.0 | 0.0 | 0.00% | 106,700 |
| 2025-11-20 | 179.0 | 180.0 | 175.0 | 176.0 | -2.0 | -1.12% | 115,100 |
| 2025-11-19 | 175.0 | 179.0 | 175.0 | 178.0 | +2.0 | +1.14% | 71,900 |
| 2025-11-18 | 180.0 | 182.0 | 176.0 | 176.0 | -5.0 | -2.76% | 138,200 |
| 2025-11-17 | 179.0 | 184.0 | 177.0 | 181.0 | -2.0 | -1.09% | 218,200 |
| 2025-11-14 | 185.0 | 189.0 | 181.0 | 183.0 | -5.0 | -2.66% | 172,400 |
| 2025-11-13 | 196.0 | 196.0 | 184.0 | 188.0 | -7.0 | -3.59% | 188,000 |
| 2025-11-12 | 191.0 | 196.0 | 188.0 | 195.0 | +7.0 | +3.72% | 137,300 |
| 2025-11-11 | 192.0 | 192.0 | 188.0 | 188.0 | -2.0 | -1.05% | 80,500 |
| 2025-11-10 | 188.0 | 194.0 | 188.0 | 190.0 | +4.0 | +2.15% | 184,200 |
| 2025-11-07 | 191.0 | 191.0 | 185.0 | 186.0 | -4.0 | -2.11% | 112,600 |
| 2025-11-06 | 190.0 | 194.0 | 187.0 | 190.0 | +1.0 | +0.53% | 134,900 |
| 2025-11-05 | 186.0 | 191.0 | 180.0 | 189.0 | +1.0 | +0.53% | 197,200 |
| 2025-11-04 | 193.0 | 193.0 | 186.0 | 188.0 | -1.0 | -0.53% | 120,700 |
| 2025-10-31 | 186.0 | 191.0 | 185.0 | 189.0 | +2.0 | +1.07% | 125,400 |
| 2025-10-30 | 183.0 | 189.0 | 183.0 | 187.0 | +2.0 | +1.08% | 147,700 |
| 2025-10-29 | 189.0 | 189.0 | 184.0 | 185.0 | -3.0 | -1.60% | 208,200 |
| 2025-10-28 | 196.0 | 196.0 | 185.0 | 188.0 | -9.0 | -4.57% | 308,500 |
| 2025-10-27 | 200.0 | 203.0 | 195.0 | 197.0 | 0.0 | 0.00% | 279,400 |
| 2025-10-24 | 193.0 | 198.0 | 191.0 | 197.0 | +2.0 | +1.03% | 464,600 |
| 2025-10-23 | 201.0 | 202.0 | 193.0 | 195.0 | -9.0 | -4.41% | 535,700 |
| 2025-10-22 | 203.0 | 207.0 | 201.0 | 204.0 | -3.0 | -1.45% | 451,500 |
| 2025-10-21 | 208.0 | 226.0 | 203.0 | 207.0 | -2.0 | -0.96% | 1,392,600 |
| 2025-10-20 | 206.0 | 220.0 | 202.0 | 209.0 | +5.0 | +2.45% | 959,400 |
| 2025-10-17 | 200.0 | 215.0 | 200.0 | 204.0 | -1.0 | -0.49% | 591,200 |
| 2025-10-16 | 212.0 | 215.0 | 200.0 | 205.0 | -3.0 | -1.44% | 1,119,200 |
| 2025-10-15 | 189.0 | 220.0 | 187.0 | 208.0 | +20.0 | +10.64% | 3,818,800 |
| 2025-10-14 | 195.0 | 197.0 | 182.0 | 188.0 | -11.0 | -5.53% | 800,800 |
| 2025-10-10 | 210.0 | 210.0 | 196.0 | 199.0 | -15.0 | -7.01% | 1,108,000 |
| 2025-10-09 | 224.0 | 226.0 | 208.0 | 214.0 | -9.0 | -4.04% | 2,014,200 |
| 2025-10-08 | 200.0 | 272.0 | 200.0 | 223.0 | +21.0 | +10.40% | 18,341,300 |
| 2025-10-07 | 190.0 | 214.0 | 187.0 | 202.0 | +12.0 | +6.32% | 3,411,400 |
| 2025-10-06 | 186.0 | 206.0 | 183.0 | 190.0 | +4.0 | +2.15% | 3,011,400 |
| 2025-10-03 | 186.0 | 197.0 | 182.0 | 186.0 | -7.0 | -3.63% | 1,576,500 |
| 2025-10-02 | 202.0 | 211.0 | 182.0 | 193.0 | -8.0 | -3.98% | 4,135,900 |
| 2025-10-01 | 228.0 | 242.0 | 196.0 | 201.0 | -19.0 | -8.64% | 6,407,300 |
| 2025-09-30 | 289.0 | 314.0 | 220.0 | 220.0 | -23.0 | -9.47% | 24,841,800 |
| 2025-09-29 | 198.0 | 243.0 | 193.0 | 243.0 | +50.0 | +25.91% | 12,093,900 |
| 2025-09-26 | 203.0 | 260.0 | 179.0 | 193.0 | -18.0 | -8.53% | 18,374,100 |
| 2025-09-25 | 164.0 | 211.0 | 162.0 | 211.0 | +50.0 | +31.06% | 9,905,300 |
| 2025-09-24 | 163.0 | 163.0 | 160.0 | 161.0 | +1.0 | +0.63% | 52,000 |
| 2025-09-22 | 160.0 | 162.0 | 160.0 | 160.0 | -1.0 | -0.62% | 41,900 |
| 2025-09-19 | 161.0 | 163.0 | 160.0 | 161.0 | 0.0 | 0.00% | 47,600 |
| 2025-09-18 | 164.0 | 164.0 | 161.0 | 161.0 | -2.0 | -1.23% | 38,500 |
| 2025-09-17 | 165.0 | 165.0 | 163.0 | 163.0 | -1.0 | -0.61% | 39,200 |
| 2025-09-16 | 164.0 | 166.0 | 164.0 | 164.0 | 0.0 | 0.00% | 32,400 |
| 2025-09-12 | 165.0 | 168.0 | 164.0 | 164.0 | — | — | 62,900 |
直近120営業日分を表示