ネクスグループ
6634スタンダード/電気機器/NCXX 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 | 101.0 | 105.0 | 101.0 | 104.0 | 0.0 | 0.00% | 49,600 |
| 2026-03-12 | 105.0 | 105.0 | 103.0 | 104.0 | -2.0 | -1.89% | 40,500 |
| 2026-03-11 | 106.0 | 109.0 | 105.0 | 106.0 | -1.0 | -0.93% | 120,400 |
| 2026-03-10 | 102.0 | 107.0 | 101.0 | 107.0 | +6.0 | +5.94% | 166,500 |
| 2026-03-09 | 100.0 | 102.0 | 98.0 | 101.0 | -1.0 | -0.98% | 265,600 |
| 2026-03-06 | 105.0 | 105.0 | 101.0 | 102.0 | -3.0 | -2.86% | 601,500 |
| 2026-03-05 | 106.0 | 110.0 | 104.0 | 105.0 | +2.0 | +1.94% | 247,100 |
| 2026-03-04 | 114.0 | 114.0 | 103.0 | 103.0 | -12.0 | -10.43% | 356,000 |
| 2026-03-03 | 118.0 | 118.0 | 114.0 | 115.0 | -3.0 | -2.54% | 73,300 |
| 2026-03-02 | 118.0 | 119.0 | 116.0 | 118.0 | +1.0 | +0.85% | 81,900 |
| 2026-02-27 | 115.0 | 118.0 | 115.0 | 117.0 | +1.0 | +0.86% | 117,200 |
| 2026-02-26 | 113.0 | 117.0 | 112.0 | 116.0 | -1.0 | -0.85% | 239,100 |
| 2026-02-25 | 117.0 | 118.0 | 116.0 | 117.0 | 0.0 | 0.00% | 95,400 |
| 2026-02-24 | 120.0 | 120.0 | 117.0 | 117.0 | -3.0 | -2.50% | 79,700 |
| 2026-02-20 | 120.0 | 121.0 | 118.0 | 120.0 | 0.0 | 0.00% | 100,000 |
| 2026-02-19 | 120.0 | 121.0 | 118.0 | 120.0 | 0.0 | 0.00% | 105,900 |
| 2026-02-18 | 122.0 | 122.0 | 118.0 | 120.0 | -1.0 | -0.83% | 73,800 |
| 2026-02-17 | 123.0 | 123.0 | 119.0 | 121.0 | 0.0 | 0.00% | 89,300 |
| 2026-02-16 | 121.0 | 122.0 | 117.0 | 121.0 | +1.0 | +0.83% | 100,400 |
| 2026-02-13 | 126.0 | 126.0 | 118.0 | 120.0 | -3.0 | -2.44% | 149,300 |
| 2026-02-12 | 121.0 | 124.0 | 120.0 | 123.0 | +5.0 | +4.24% | 155,100 |
| 2026-02-10 | 118.0 | 119.0 | 117.0 | 118.0 | 0.0 | 0.00% | 80,400 |
| 2026-02-09 | 119.0 | 119.0 | 115.0 | 118.0 | +3.0 | +2.61% | 119,100 |
| 2026-02-06 | 117.0 | 117.0 | 115.0 | 115.0 | -2.0 | -1.71% | 131,400 |
| 2026-02-05 | 119.0 | 119.0 | 117.0 | 117.0 | -2.0 | -1.68% | 67,200 |
| 2026-02-04 | 117.0 | 120.0 | 117.0 | 119.0 | +2.0 | +1.71% | 74,300 |
| 2026-02-03 | 121.0 | 121.0 | 116.0 | 117.0 | -3.0 | -2.50% | 216,900 |
| 2026-02-02 | 123.0 | 124.0 | 120.0 | 120.0 | -3.0 | -2.44% | 111,200 |
| 2026-01-30 | 122.0 | 123.0 | 121.0 | 123.0 | +2.0 | +1.65% | 48,500 |
| 2026-01-29 | 123.0 | 125.0 | 121.0 | 121.0 | -2.0 | -1.63% | 101,600 |
| 2026-01-28 | 126.0 | 127.0 | 123.0 | 123.0 | -4.0 | -3.15% | 184,300 |
| 2026-01-27 | 128.0 | 129.0 | 126.0 | 127.0 | -1.0 | -0.78% | 69,400 |
| 2026-01-26 | 131.0 | 131.0 | 127.0 | 128.0 | -3.0 | -2.29% | 83,700 |
| 2026-01-23 | 132.0 | 132.0 | 130.0 | 131.0 | -1.0 | -0.76% | 106,900 |
| 2026-01-22 | 136.0 | 136.0 | 129.0 | 132.0 | +4.0 | +3.13% | 224,700 |
| 2026-01-21 | 132.0 | 132.0 | 127.0 | 128.0 | -5.0 | -3.76% | 300,000 |
| 2026-01-20 | 137.0 | 137.0 | 132.0 | 133.0 | -2.0 | -1.48% | 343,700 |
| 2026-01-19 | 145.0 | 145.0 | 130.0 | 135.0 | -10.0 | -6.90% | 1,588,300 |
| 2026-01-16 | 133.0 | 149.0 | 128.0 | 145.0 | +22.0 | +17.89% | 3,786,800 |
| 2026-01-15 | 121.0 | 124.0 | 117.0 | 123.0 | +3.0 | +2.50% | 246,100 |
| 2026-01-14 | 122.0 | 122.0 | 119.0 | 120.0 | -1.0 | -0.83% | 106,800 |
| 2026-01-13 | 120.0 | 122.0 | 120.0 | 121.0 | +2.0 | +1.68% | 53,000 |
| 2026-01-09 | 119.0 | 120.0 | 117.0 | 119.0 | +1.0 | +0.85% | 133,800 |
| 2026-01-08 | 116.0 | 120.0 | 116.0 | 118.0 | +1.0 | +0.85% | 101,600 |
| 2026-01-07 | 117.0 | 118.0 | 114.0 | 117.0 | -1.0 | -0.85% | 117,800 |
| 2026-01-06 | 116.0 | 118.0 | 116.0 | 118.0 | +2.0 | +1.72% | 76,600 |
| 2026-01-05 | 114.0 | 116.0 | 114.0 | 116.0 | +3.0 | +2.65% | 50,500 |
| 2025-12-30 | 113.0 | 114.0 | 113.0 | 113.0 | -1.0 | -0.88% | 21,400 |
| 2025-12-29 | 112.0 | 114.0 | 112.0 | 114.0 | +2.0 | +1.79% | 44,100 |
| 2025-12-26 | 111.0 | 113.0 | 111.0 | 112.0 | 0.0 | 0.00% | 176,800 |
| 2025-12-25 | 110.0 | 116.0 | 110.0 | 112.0 | +2.0 | +1.82% | 275,500 |
| 2025-12-24 | 112.0 | 113.0 | 106.0 | 110.0 | -2.0 | -1.79% | 306,900 |
| 2025-12-23 | 112.0 | 113.0 | 111.0 | 112.0 | 0.0 | 0.00% | 171,700 |
| 2025-12-22 | 113.0 | 115.0 | 111.0 | 112.0 | -2.0 | -1.75% | 124,800 |
| 2025-12-19 | 113.0 | 114.0 | 111.0 | 114.0 | +1.0 | +0.88% | 94,300 |
| 2025-12-18 | 113.0 | 115.0 | 112.0 | 113.0 | -1.0 | -0.88% | 66,400 |
| 2025-12-17 | 115.0 | 115.0 | 113.0 | 114.0 | -1.0 | -0.87% | 104,700 |
| 2025-12-16 | 112.0 | 116.0 | 112.0 | 115.0 | 0.0 | 0.00% | 119,100 |
| 2025-12-15 | 115.0 | 117.0 | 115.0 | 115.0 | -1.0 | -0.86% | 105,700 |
| 2025-12-12 | 115.0 | 117.0 | 115.0 | 116.0 | +1.0 | +0.87% | 126,300 |
| 2025-12-11 | 117.0 | 117.0 | 114.0 | 115.0 | -1.0 | -0.86% | 64,300 |
| 2025-12-10 | 115.0 | 117.0 | 114.0 | 116.0 | -1.0 | -0.85% | 80,900 |
| 2025-12-09 | 117.0 | 117.0 | 115.0 | 117.0 | 0.0 | 0.00% | 88,100 |
| 2025-12-08 | 117.0 | 118.0 | 116.0 | 117.0 | -2.0 | -1.68% | 90,900 |
| 2025-12-05 | 117.0 | 119.0 | 116.0 | 119.0 | +2.0 | +1.71% | 81,500 |
| 2025-12-04 | 116.0 | 118.0 | 116.0 | 117.0 | -2.0 | -1.68% | 89,800 |
| 2025-12-03 | 116.0 | 120.0 | 115.0 | 119.0 | +4.0 | +3.48% | 149,500 |
| 2025-12-02 | 119.0 | 119.0 | 115.0 | 115.0 | -3.0 | -2.54% | 69,200 |
| 2025-12-01 | 120.0 | 123.0 | 118.0 | 118.0 | -2.0 | -1.67% | 179,700 |
| 2025-11-28 | 119.0 | 122.0 | 118.0 | 120.0 | 0.0 | 0.00% | 98,200 |
| 2025-11-27 | 116.0 | 121.0 | 116.0 | 120.0 | +6.0 | +5.26% | 294,400 |
| 2025-11-26 | 115.0 | 116.0 | 114.0 | 114.0 | -3.0 | -2.56% | 133,800 |
| 2025-11-25 | 115.0 | 119.0 | 115.0 | 117.0 | +3.0 | +2.63% | 194,800 |
| 2025-11-21 | 120.0 | 120.0 | 109.0 | 114.0 | -1.0 | -0.87% | 1,200,000 |
| 2025-11-20 | 116.0 | 118.0 | 110.0 | 115.0 | +2.0 | +1.77% | 485,900 |
| 2025-11-19 | 114.0 | 116.0 | 113.0 | 113.0 | -6.0 | -5.04% | 283,900 |
| 2025-11-18 | 121.0 | 121.0 | 115.0 | 119.0 | -3.0 | -2.46% | 420,000 |
| 2025-11-17 | 126.0 | 126.0 | 120.0 | 122.0 | -4.0 | -3.17% | 196,900 |
| 2025-11-14 | 126.0 | 128.0 | 126.0 | 126.0 | -1.0 | -0.79% | 60,900 |
| 2025-11-13 | 129.0 | 130.0 | 127.0 | 127.0 | -2.0 | -1.55% | 51,800 |
| 2025-11-12 | 126.0 | 130.0 | 126.0 | 129.0 | +4.0 | +3.20% | 115,400 |
| 2025-11-11 | 126.0 | 127.0 | 125.0 | 125.0 | 0.0 | 0.00% | 30,100 |
| 2025-11-10 | 127.0 | 127.0 | 125.0 | 125.0 | -1.0 | -0.79% | 47,400 |
| 2025-11-07 | 124.0 | 127.0 | 124.0 | 126.0 | 0.0 | 0.00% | 115,500 |
| 2025-11-06 | 127.0 | 128.0 | 125.0 | 126.0 | 0.0 | 0.00% | 81,600 |
| 2025-11-05 | 126.0 | 128.0 | 124.0 | 126.0 | -2.0 | -1.56% | 125,600 |
| 2025-11-04 | 127.0 | 129.0 | 127.0 | 128.0 | +2.0 | +1.59% | 75,900 |
| 2025-10-31 | 126.0 | 128.0 | 126.0 | 126.0 | 0.0 | 0.00% | 84,700 |
| 2025-10-30 | 124.0 | 128.0 | 124.0 | 126.0 | +2.0 | +1.61% | 107,800 |
| 2025-10-29 | 129.0 | 129.0 | 124.0 | 124.0 | -5.0 | -3.88% | 160,400 |
| 2025-10-28 | 131.0 | 132.0 | 128.0 | 129.0 | -3.0 | -2.27% | 179,200 |
| 2025-10-27 | 129.0 | 136.0 | 129.0 | 132.0 | +3.0 | +2.33% | 284,600 |
| 2025-10-24 | 131.0 | 131.0 | 128.0 | 129.0 | -1.0 | -0.77% | 113,900 |
| 2025-10-23 | 135.0 | 135.0 | 130.0 | 130.0 | -5.0 | -3.70% | 126,600 |
| 2025-10-22 | 132.0 | 135.0 | 130.0 | 135.0 | +4.0 | +3.05% | 158,200 |
| 2025-10-21 | 135.0 | 135.0 | 129.0 | 131.0 | -1.0 | -0.76% | 193,700 |
| 2025-10-20 | 131.0 | 135.0 | 125.0 | 132.0 | +5.0 | +3.94% | 695,600 |
| 2025-10-17 | 141.0 | 164.0 | 123.0 | 127.0 | -9.0 | -6.62% | 4,730,400 |
| 2025-10-16 | 138.0 | 138.0 | 136.0 | 136.0 | -2.0 | -1.45% | 92,500 |
| 2025-10-15 | 141.0 | 141.0 | 137.0 | 138.0 | -3.0 | -2.13% | 97,100 |
| 2025-10-14 | 141.0 | 142.0 | 139.0 | 141.0 | -2.0 | -1.40% | 189,900 |
| 2025-10-10 | 145.0 | 145.0 | 141.0 | 143.0 | -2.0 | -1.38% | 193,700 |
| 2025-10-09 | 144.0 | 146.0 | 144.0 | 145.0 | +1.0 | +0.69% | 61,000 |
| 2025-10-08 | 143.0 | 146.0 | 143.0 | 144.0 | 0.0 | 0.00% | 73,900 |
| 2025-10-07 | 145.0 | 147.0 | 144.0 | 144.0 | +1.0 | +0.70% | 119,000 |
| 2025-10-06 | 144.0 | 145.0 | 143.0 | 143.0 | +1.0 | +0.70% | 97,800 |
| 2025-10-03 | 140.0 | 145.0 | 140.0 | 142.0 | +3.0 | +2.16% | 126,800 |
| 2025-10-02 | 141.0 | 141.0 | 139.0 | 139.0 | -2.0 | -1.42% | 146,000 |
| 2025-10-01 | 145.0 | 145.0 | 141.0 | 141.0 | -3.0 | -2.08% | 147,700 |
| 2025-09-30 | 143.0 | 145.0 | 142.0 | 144.0 | 0.0 | 0.00% | 105,800 |
| 2025-09-29 | 146.0 | 147.0 | 144.0 | 144.0 | -2.0 | -1.37% | 65,900 |
| 2025-09-26 | 147.0 | 148.0 | 145.0 | 146.0 | -2.0 | -1.35% | 225,400 |
| 2025-09-25 | 149.0 | 149.0 | 146.0 | 148.0 | -1.0 | -0.67% | 110,000 |
| 2025-09-24 | 150.0 | 151.0 | 147.0 | 149.0 | -1.0 | -0.67% | 128,200 |
| 2025-09-22 | 150.0 | 152.0 | 149.0 | 150.0 | 0.0 | 0.00% | 112,900 |
| 2025-09-19 | 147.0 | 151.0 | 147.0 | 150.0 | +4.0 | +2.74% | 195,800 |
| 2025-09-18 | 148.0 | 150.0 | 146.0 | 146.0 | -2.0 | -1.35% | 207,600 |
| 2025-09-17 | 151.0 | 152.0 | 148.0 | 148.0 | -3.0 | -1.99% | 174,800 |
| 2025-09-16 | 150.0 | 154.0 | 150.0 | 151.0 | +1.0 | +0.67% | 169,000 |
| 2025-09-12 | 154.0 | 154.0 | 150.0 | 150.0 | — | — | 132,500 |
直近120営業日分を表示