日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ネクソン(3659)の株価時系列情報

ネクソン(3659)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 2,420 2,444 2,396 2,435 1,379,600
2024/04/17 2,413 2,434 2,388 2,395 1,686,700
2024/04/16 2,362 2,402 2,350 2,402 1,262,500
2024/04/15 2,404 2,417 2,376 2,411 1,276,900
2024/04/12 2,464 2,495 2,405 2,430 2,262,800
2024/04/11 2,423 2,455 2,372 2,414 1,995,000
2024/04/10 2,447 2,470 2,424 2,454 1,414,600
2024/04/09 2,429 2,477 2,425 2,454 1,273,200
2024/04/08 2,420 2,460 2,404 2,430 1,131,100
2024/04/05 2,435 2,462 2,388 2,408 1,781,300
2024/04/04 2,466 2,511 2,420 2,454 1,686,200
2024/04/03 2,458 2,458 2,391 2,422 2,021,500
2024/04/02 2,515 2,538 2,478 2,483 1,560,400
2024/04/01 2,532 2,562 2,502 2,520 1,066,100
2024/03/29 2,537 2,559 2,504 2,510 2,223,100
2024/03/28 2,550 2,578 2,490 2,510 2,860,700
2024/03/27 2,650 2,697 2,516 2,531 4,042,500
2024/03/26 2,576 2,602 2,549 2,600 1,789,200
2024/03/25 2,660 2,679 2,546 2,558 2,868,600
2024/03/22 2,695 2,735 2,633 2,668 2,113,200
2024/03/21 2,638 2,743 2,638 2,700 4,195,200
2024/03/19 2,556 2,614 2,538 2,591 2,026,400
2024/03/18 2,520 2,575 2,506 2,570 1,714,200
2024/03/15 2,470 2,499 2,459 2,487 4,290,000
2024/03/14 2,539 2,559 2,499 2,512 1,829,200
2024/03/13 2,535 2,589 2,517 2,557 2,190,400
2024/03/12 2,525 2,534 2,444 2,534 1,988,300
2024/03/11 2,520 2,533 2,459 2,528 1,922,000
2024/03/08 2,538 2,550 2,459 2,500 3,244,600
2024/03/07 2,508 2,543 2,492 2,522 2,295,800
2024/03/06 2,492 2,526 2,467 2,502 2,726,000
2024/03/05 2,536 2,536 2,464 2,467 1,989,400
2024/03/04 2,556 2,600 2,519 2,553 2,611,700
2024/03/01 2,526 2,561 2,457 2,553 3,127,000
2024/02/29 2,418 2,441 2,384 2,426 2,035,400
2024/02/28 2,470 2,472 2,435 2,449 1,507,600
2024/02/27 2,453 2,497 2,441 2,472 1,949,000
2024/02/26 2,472 2,534 2,416 2,433 3,079,700
2024/02/22 2,521 2,544 2,497 2,521 1,727,900
2024/02/21 2,549 2,549 2,480 2,508 2,032,500
2024/02/20 2,534 2,584 2,506 2,539 1,648,100
2024/02/19 2,596 2,627 2,533 2,550 2,141,400
2024/02/16 2,485 2,627 2,472 2,603 2,711,200
2024/02/15 2,548 2,558 2,467 2,490 1,924,500
2024/02/14 2,506 2,538 2,467 2,498 3,236,100
2024/02/13 2,553 2,626 2,531 2,552 4,680,400
2024/02/09 2,641 2,645 2,415 2,552 11,727,800
2024/02/08 2,902 2,948 2,858 2,891 5,258,500
2024/02/07 2,960 2,972 2,864 2,891 3,824,400
2024/02/06 2,953 3,000 2,898 2,945 5,987,900
2024/02/05 2,956 3,036 2,906 2,913 13,045,800
2024/02/02 2,356 2,806 2,354 2,806 5,763,100
2024/02/01 2,343 2,360 2,287 2,306 2,485,300
2024/01/31 2,342 2,365 2,327 2,365 1,858,500
2024/01/30 2,386 2,400 2,368 2,370 1,921,600
2024/01/29 2,370 2,402 2,350 2,366 1,907,000
2024/01/26 2,410 2,412 2,360 2,378 2,492,700
2024/01/25 2,475 2,500 2,393 2,420 5,227,400
2024/01/24 2,410 2,533 2,410 2,525 8,484,900
2024/01/23 2,340 2,414 2,285 2,358 9,279,200
2024/01/22 2,285 2,333 2,258 2,303 3,313,500
2024/01/19 2,329 2,345 2,256 2,275 4,990,500
2024/01/18 2,462 2,471 2,305 2,325 5,653,600
2024/01/17 2,517 2,541 2,438 2,461 5,593,000
2024/01/16 2,681 2,692 2,568 2,569 2,571,600
2024/01/15 2,721 2,723 2,669 2,697 2,125,100
2024/01/12 2,866 2,866 2,722 2,736 3,385,200
2024/01/11 2,859 2,860 2,797 2,816 2,302,100
2024/01/10 2,794 2,857 2,781 2,821 2,698,600
2024/01/09 2,720 2,803 2,720 2,795 3,427,800
2024/01/05 2,729 2,747 2,681 2,695 2,646,900
2024/01/04 2,620 2,755 2,568 2,724 4,934,500
2023/12/29 2,624 2,626 2,555 2,570 2,954,400
2023/12/28 2,668 2,690 2,647 2,654 1,545,800
2023/12/27 2,699 2,734 2,637 2,702 2,451,000
2023/12/26 2,726 2,743 2,668 2,674 2,117,000
2023/12/25 2,700 2,762 2,690 2,751 3,598,700
2023/12/22 2,977 3,024 2,598 2,609 7,994,100
2023/12/21 2,919 2,972 2,910 2,963 1,282,700
2023/12/20 2,976 3,009 2,957 2,965 1,482,400
2023/12/19 2,880 2,956 2,872 2,943 2,154,300
2023/12/18 2,863 2,881 2,831 2,865 2,967,300
2023/12/15 2,945 2,979 2,925 2,961 2,556,100
2023/12/14 3,012 3,021 2,933 2,945 2,480,400
2023/12/13 3,034 3,050 2,946 2,999 3,384,100
2023/12/12 3,063 3,086 3,008 3,034 2,757,900
2023/12/11 3,100 3,144 3,044 3,057 4,245,600
2023/12/08 3,234 3,278 3,162 3,234 2,958,100
2023/12/07 3,240 3,278 3,221 3,234 2,268,100
2023/12/06 3,174 3,237 3,171 3,230 1,823,400
2023/12/05 3,149 3,177 3,126 3,155 1,822,800
2023/12/04 3,171 3,213 3,140 3,149 1,627,800
2023/12/01 3,128 3,211 3,121 3,171 1,570,700
2023/11/30 3,240 3,248 3,180 3,198 3,996,700
2023/11/29 3,180 3,227 3,168 3,177 1,390,900
2023/11/28 3,150 3,182 3,131 3,162 1,423,100
2023/11/27 3,134 3,186 3,129 3,156 1,688,300
2023/11/24 3,150 3,170 3,104 3,105 1,674,600
2023/11/22 3,084 3,130 3,065 3,130 1,534,500
2023/11/21 3,038 3,080 2,997 3,065 1,509,900
2023/11/20 3,038 3,058 3,025 3,038 1,332,000
2023/11/17 3,009 3,026 2,973 3,022 1,632,800
2023/11/16 3,000 3,058 2,990 3,009 1,444,100
2023/11/15 3,001 3,042 2,994 3,035 1,894,500
2023/11/14 2,974 2,996 2,930 2,958 2,054,600
2023/11/13 2,967 3,042 2,900 2,992 3,535,700
2023/11/10 3,115 3,156 2,996 3,030 5,170,300
2023/11/09 2,938 2,949 2,877 2,921 1,884,100
2023/11/08 2,913 2,944 2,878 2,892 2,099,400
2023/11/07 2,850 2,898 2,844 2,873 2,014,000
2023/11/06 2,920 2,924 2,796 2,834 3,663,600
2023/11/02 2,865 2,917 2,851 2,857 2,172,100
2023/11/01 2,828 2,860 2,803 2,815 2,733,600
2023/10/31 2,610 2,758 2,598 2,746 3,758,700
2023/10/30 2,563 2,652 2,561 2,638 3,378,100
2023/10/27 2,482 2,560 2,470 2,548 2,014,000
2023/10/26 2,492 2,519 2,450 2,468 1,921,400
2023/10/25 2,566 2,575 2,525 2,556 1,243,200
2023/10/24 2,513 2,553 2,471 2,547 1,536,600
2023/10/23 2,489 2,499 2,472 2,485 957,900
2023/10/20 2,504 2,515 2,481 2,500 930,200
2023/10/19 2,528 2,567 2,500 2,520 1,166,700
2023/10/18 2,583 2,586 2,535 2,565 1,040,500
2023/10/17 2,605 2,616 2,562 2,578 1,533,000
2023/10/16 2,564 2,600 2,544 2,554 1,115,200
2023/10/13 2,680 2,704 2,627 2,634 1,903,300
2023/10/12 2,652 2,712 2,646 2,706 1,879,300
2023/10/11 2,666 2,671 2,620 2,652 1,444,000
2023/10/10 2,625 2,679 2,625 2,666 1,320,000
2023/10/06 2,612 2,643 2,592 2,615 1,343,800
2023/10/05 2,595 2,620 2,580 2,619 1,636,300
2023/10/04 2,575 2,628 2,566 2,566 1,862,400
2023/10/03 2,661 2,675 2,592 2,608 2,088,500
2023/10/02 2,681 2,732 2,672 2,684 2,219,700
2023/09/29 2,659 2,683 2,651 2,674 3,046,500
2023/09/28 2,649 2,679 2,591 2,622 2,073,500
2023/09/27 2,608 2,647 2,608 2,645 1,895,400
2023/09/26 2,736 2,737 2,648 2,653 1,781,700
2023/09/25 2,708 2,745 2,707 2,733 1,271,500
2023/09/22 2,678 2,733 2,664 2,694 1,998,400
2023/09/21 2,783 2,786 2,674 2,694 2,872,300
2023/09/20 2,880 2,908 2,790 2,795 2,054,400
2023/09/19 2,955 2,964 2,898 2,916 2,052,200
2023/09/15 2,979 2,998 2,937 2,959 3,536,000
2023/09/14 2,850 2,915 2,843 2,903 1,998,300
2023/09/13 2,878 2,902 2,779 2,796 2,070,000
2023/09/12 2,897 2,931 2,890 2,914 1,123,600
2023/09/11 2,949 2,956 2,884 2,897 1,290,400
2023/09/08 2,976 2,994 2,896 2,909 2,515,900
2023/09/07 2,967 2,985 2,950 2,976 1,737,600
2023/09/06 2,970 2,979 2,935 2,956 1,699,000
2023/09/05 2,973 2,989 2,933 2,952 1,684,100
2023/09/04 2,982 2,982 2,948 2,971 1,703,900
2023/09/01 2,950 2,976 2,930 2,959 2,330,300
2023/08/31 2,882 2,957 2,865 2,957 7,100,500
2023/08/30 2,830 2,862 2,830 2,850 2,134,000
2023/08/29 2,825 2,863 2,816 2,830 1,750,100
2023/08/28 2,841 2,841 2,809 2,825 2,135,300
2023/08/25 2,774 2,810 2,765 2,796 1,809,200
2023/08/24 2,800 2,840 2,788 2,820 2,916,300
2023/08/23 2,811 2,843 2,781 2,800 2,119,500
2023/08/22 2,812 2,848 2,802 2,810 2,592,600
2023/08/21 2,759 2,825 2,749 2,803 2,579,800
2023/08/18 2,714 2,740 2,705 2,732 1,778,100
2023/08/17 2,762 2,769 2,699 2,717 1,793,100
2023/08/16 2,771 2,785 2,719 2,754 2,203,700
2023/08/15 2,794 2,834 2,737 2,741 2,465,500
2023/08/14 2,812 2,838 2,732 2,762 3,272,500
2023/08/10 2,790 2,846 2,728 2,767 6,606,000
2023/08/09 2,498 2,518 2,477 2,509 2,070,200
2023/08/08 2,539 2,544 2,495 2,495 1,885,200
2023/08/07 2,472 2,551 2,444 2,546 2,319,300
2023/08/04 2,549 2,562 2,519 2,548 1,226,100
2023/08/03 2,567 2,609 2,548 2,557 1,841,000
2023/08/02 2,647 2,647 2,595 2,602 2,299,300
2023/08/01 2,702 2,708 2,660 2,674 1,318,600
2023/07/31 2,718 2,728 2,678 2,711 2,261,500
2023/07/28 2,627 2,670 2,596 2,670 8,954,700
2023/07/27 2,627 2,674 2,619 2,674 2,369,600
2023/07/26 2,668 2,676 2,620 2,665 1,911,300
2023/07/25 2,690 2,700 2,637 2,657 2,385,200
2023/07/24 2,738 2,763 2,709 2,726 1,841,400
2023/07/21 2,709 2,727 2,693 2,710 2,058,200
2023/07/20 2,790 2,794 2,704 2,706 2,170,200
2023/07/19 2,800 2,809 2,773 2,786 1,451,800
2023/07/18 2,772 2,790 2,763 2,774 1,545,200
2023/07/14 2,767 2,812 2,757 2,786 2,594,100
2023/07/13 2,718 2,793 2,710 2,790 2,570,600
2023/07/12 2,696 2,724 2,683 2,700 2,838,700
2023/07/11 2,611 2,676 2,607 2,651 2,320,200
2023/07/10 2,564 2,612 2,546 2,596 3,061,200
2023/07/07 2,581 2,620 2,568 2,584 1,944,000
2023/07/06 2,645 2,659 2,607 2,617 2,118,400
2023/07/05 2,660 2,686 2,655 2,668 1,543,200
2023/07/04 2,704 2,708 2,650 2,675 1,630,800
2023/07/03 2,750 2,766 2,727 2,727 1,031,900
2023/06/30 2,774 2,774 2,724 2,747 2,034,700
2023/06/29 2,820 2,855 2,776 2,794 3,005,100
2023/06/28 2,780 2,803 2,760 2,802 2,121,000
2023/06/27 2,789 2,799 2,723 2,774 2,064,400

このページの先頭へ