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

ネクソンの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/02/23 3,930 3,950 3,885 3,910 1,059,800
2018/02/22 3,905 3,975 3,880 3,910 1,639,200
2018/02/21 3,865 3,900 3,800 3,850 1,440,300
2018/02/20 3,810 3,830 3,770 3,805 798,200
2018/02/19 3,735 3,850 3,730 3,850 1,105,700
2018/02/16 3,730 3,780 3,655 3,665 1,009,200
2018/02/15 3,740 3,800 3,690 3,775 1,533,100
2018/02/14 3,745 3,805 3,640 3,700 2,668,000
2018/02/13 3,810 3,870 3,715 3,745 3,413,700
2018/02/09 3,510 3,950 3,510 3,810 5,964,600
2018/02/08 3,375 3,430 3,305 3,370 1,631,800
2018/02/07 3,410 3,450 3,355 3,380 1,939,600
2018/02/06 3,430 3,450 3,250 3,340 2,688,300
2018/02/05 3,555 3,595 3,525 3,565 915,900
2018/02/02 3,635 3,650 3,585 3,645 597,600
2018/02/01 3,730 3,735 3,620 3,680 802,500
2018/01/31 3,600 3,640 3,585 3,625 1,059,400
2018/01/30 3,585 3,600 3,545 3,595 1,114,400
2018/01/29 3,645 3,690 3,615 3,645 696,900
2018/01/26 3,675 3,720 3,640 3,645 1,074,900
2018/01/25 3,735 3,745 3,710 3,725 1,073,700
2018/01/24 3,700 3,800 3,670 3,775 2,099,600
2018/01/23 3,650 3,750 3,630 3,685 1,871,800
2018/01/22 3,350 3,450 3,320 3,445 1,085,500
2018/01/19 3,350 3,360 3,325 3,350 879,600
2018/01/18 3,315 3,345 3,300 3,320 894,400
2018/01/17 3,280 3,350 3,275 3,315 814,100
2018/01/16 3,265 3,290 3,245 3,270 519,600
2018/01/15 3,320 3,325 3,280 3,285 545,700
2018/01/12 3,290 3,310 3,275 3,285 690,100
2018/01/11 3,295 3,305 3,270 3,300 708,600
2018/01/10 3,330 3,365 3,315 3,320 618,500
2018/01/09 3,385 3,415 3,340 3,355 1,348,000
2018/01/05 3,345 3,375 3,305 3,350 970,100
2018/01/04 3,350 3,380 3,185 3,330 1,479,300
2017/12/29 3,275 3,290 3,230 3,280 775,700
2017/12/28 3,300 3,335 3,285 3,285 641,700
2017/12/27 3,250 3,340 3,245 3,305 932,100
2017/12/26 3,280 3,295 3,265 3,265 460,200
2017/12/25 3,280 3,290 3,255 3,275 270,500
2017/12/22 3,265 3,285 3,220 3,275 569,700
2017/12/21 3,300 3,315 3,255 3,280 775,600
2017/12/20 3,235 3,295 3,205 3,260 1,029,000
2017/12/19 3,295 3,365 3,250 3,295 2,122,100
2017/12/18 3,265 3,275 3,235 3,265 877,900
2017/12/15 3,180 3,220 3,120 3,200 1,476,700
2017/12/14 3,205 3,255 3,195 3,205 1,356,900
2017/12/13 3,170 3,210 3,165 3,200 1,001,200
2017/12/12 3,205 3,225 3,160 3,170 852,500
2017/12/11 3,200 3,215 3,150 3,200 1,265,500
2017/12/08 3,200 3,225 3,165 3,205 1,740,100
2017/12/07 3,160 3,200 3,140 3,160 1,734,600
2017/12/06 3,110 3,215 3,070 3,095 2,276,500
2017/12/05 3,115 3,145 3,000 3,055 2,440,200
2017/12/04 3,250 3,265 3,095 3,135 2,846,700
2017/12/01 3,270 3,310 3,230 3,265 1,445,900
2017/11/30 3,295 3,300 3,220 3,220 2,227,300
2017/11/29 3,270 3,330 3,180 3,250 1,757,400
2017/11/28 3,200 3,250 3,185 3,205 937,500
2017/11/27 3,235 3,260 3,200 3,200 1,315,500
2017/11/24 3,265 3,275 3,215 3,235 855,300
2017/11/22 3,300 3,325 3,240 3,265 1,201,500
2017/11/21 3,265 3,300 3,220 3,255 1,525,900
2017/11/20 3,255 3,255 3,190 3,195 1,142,400
2017/11/17 3,315 3,335 3,270 3,280 1,495,900
2017/11/16 3,260 3,315 3,235 3,265 1,736,600
2017/11/15 3,275 3,300 3,205 3,220 2,470,400
2017/11/14 3,385 3,415 3,270 3,275 2,102,000
2017/11/13 3,375 3,530 3,365 3,370 3,293,300
2017/11/10 3,185 3,220 3,140 3,165 1,555,600
2017/11/09 3,270 3,370 3,220 3,280 1,665,400
2017/11/08 3,230 3,245 3,185 3,235 857,600
2017/11/07 3,240 3,270 3,205 3,270 1,298,100
2017/11/06 3,265 3,265 3,150 3,215 1,144,100
2017/11/02 3,165 3,195 3,100 3,170 1,010,600
2017/11/01 3,065 3,165 3,030 3,155 1,408,800
2017/10/31 3,030 3,055 3,010 3,040 983,300
2017/10/30 2,998 3,005 2,946 2,972 1,089,700
2017/10/27 2,981 2,994 2,937 2,994 921,400
2017/10/26 2,960 2,960 2,918 2,943 662,600
2017/10/25 2,963 2,972 2,932 2,939 641,800
2017/10/24 2,938 2,964 2,925 2,944 699,900
2017/10/23 2,949 2,949 2,919 2,935 726,400
2017/10/20 2,891 2,920 2,886 2,912 627,600
2017/10/19 2,916 2,950 2,892 2,905 1,053,400
2017/10/18 2,967 2,967 2,886 2,900 1,740,000
2017/10/17 3,000 3,015 2,907 2,917 1,127,200
2017/10/16 2,980 2,980 2,951 2,956 1,208,500
2017/10/13 3,000 3,000 2,962 2,975 1,329,000
2017/10/12 3,060 3,090 3,015 3,025 1,083,900
2017/10/11 3,060 3,085 3,045 3,065 941,400
2017/10/10 3,105 3,115 3,055 3,065 889,400
2017/10/06 3,000 3,080 2,990 3,060 1,103,000
2017/10/05 2,941 2,948 2,917 2,927 696,000
2017/10/04 2,937 2,953 2,923 2,940 711,700
2017/10/03 2,940 2,942 2,903 2,917 743,000
2017/10/02 2,951 2,992 2,940 2,951 756,400
2017/09/29 2,940 2,951 2,895 2,936 1,011,900
2017/09/28 2,907 2,964 2,890 2,957 1,291,900
2017/09/27 2,865 2,885 2,839 2,883 847,100
2017/09/26 2,863 2,899 2,857 2,868 1,036,100
2017/09/25 2,924 2,939 2,902 2,913 592,900
2017/09/22 2,904 2,929 2,896 2,919 832,600
2017/09/21 2,917 2,927 2,883 2,909 732,900
2017/09/20 2,920 2,930 2,892 2,915 933,800
2017/09/19 2,947 2,965 2,909 2,943 1,489,700
2017/09/15 2,839 2,924 2,819 2,918 2,090,300
2017/09/14 2,782 2,854 2,780 2,831 2,099,700
2017/09/13 2,752 2,762 2,727 2,732 725,900
2017/09/12 2,717 2,735 2,704 2,731 621,700
2017/09/11 2,678 2,719 2,665 2,691 693,100
2017/09/08 2,631 2,683 2,630 2,666 773,700
2017/09/07 2,658 2,688 2,630 2,652 1,002,000
2017/09/06 2,615 2,660 2,601 2,656 995,700
2017/09/05 2,708 2,715 2,615 2,622 1,011,700
2017/09/04 2,742 2,764 2,693 2,709 738,800
2017/09/01 2,780 2,805 2,758 2,771 1,523,000
2017/08/31 2,721 2,757 2,709 2,743 1,367,700
2017/08/30 2,706 2,737 2,693 2,721 914,200
2017/08/29 2,656 2,719 2,656 2,700 1,313,200
2017/08/28 2,737 2,750 2,698 2,706 1,005,700
2017/08/25 2,692 2,745 2,671 2,712 1,455,600
2017/08/24 2,704 2,728 2,676 2,680 1,375,200
2017/08/23 2,748 2,764 2,706 2,712 1,255,400
2017/08/22 2,663 2,724 2,661 2,710 1,066,200
2017/08/21 2,685 2,719 2,681 2,692 969,500
2017/08/18 2,656 2,704 2,646 2,681 1,331,200
2017/08/17 2,669 2,711 2,644 2,706 1,827,300
2017/08/16 2,565 2,627 2,553 2,619 2,279,600
2017/08/15 2,549 2,564 2,505 2,553 1,970,300
2017/08/14 2,411 2,542 2,386 2,526 5,053,800
2017/08/10 2,218 2,235 2,188 2,211 1,008,900
2017/08/09 2,286 2,297 2,216 2,222 972,700
2017/08/08 2,283 2,309 2,255 2,304 1,160,800
2017/08/07 2,262 2,304 2,256 2,294 843,900
2017/08/04 2,245 2,258 2,242 2,253 424,200
2017/08/03 2,250 2,258 2,229 2,249 592,400
2017/08/02 2,285 2,295 2,245 2,257 851,400
2017/08/01 2,285 2,298 2,276 2,285 717,300
2017/07/31 2,296 2,313 2,276 2,295 967,300
2017/07/28 2,271 2,317 2,265 2,301 1,274,400
2017/07/27 2,289 2,305 2,276 2,280 674,100
2017/07/26 2,268 2,294 2,266 2,288 828,900
2017/07/25 2,287 2,291 2,257 2,264 1,137,100
2017/07/24 2,270 2,281 2,253 2,275 861,900
2017/07/21 2,278 2,294 2,266 2,278 818,200
2017/07/20 2,296 2,315 2,277 2,297 720,300
2017/07/19 2,271 2,292 2,263 2,283 836,500
2017/07/18 2,245 2,335 2,236 2,267 1,283,900
2017/07/14 2,234 2,250 2,214 2,247 736,500
2017/07/13 2,233 2,249 2,214 2,225 785,000
2017/07/12 2,217 2,244 2,202 2,217 1,108,000
2017/07/11 2,163 2,204 2,156 2,197 1,022,200
2017/07/10 2,141 2,166 2,125 2,161 1,117,500
2017/07/07 2,122 2,137 2,103 2,121 735,900
2017/07/06 2,145 2,163 2,131 2,143 988,500
2017/07/05 2,114 2,143 2,059 2,136 1,693,100
2017/07/04 2,222 2,222 2,132 2,136 1,351,600
2017/07/03 2,215 2,230 2,202 2,217 848,200
2017/06/30 2,262 2,264 2,164 2,220 2,039,200
2017/06/29 2,297 2,314 2,288 2,312 927,300
2017/06/28 2,310 2,314 2,286 2,291 1,036,600
2017/06/27 2,323 2,325 2,301 2,320 1,112,800
2017/06/26 2,286 2,315 2,285 2,313 633,400
2017/06/23 2,303 2,303 2,268 2,274 768,200
2017/06/22 2,300 2,304 2,279 2,290 990,000
2017/06/21 2,287 2,309 2,278 2,286 1,273,000
2017/06/20 2,302 2,310 2,286 2,300 1,171,000
2017/06/19 2,259 2,268 2,236 2,268 1,133,000
2017/06/16 2,282 2,282 2,233 2,259 4,167,200
2017/06/15 2,248 2,255 2,221 2,232 1,453,500
2017/06/14 2,244 2,267 2,235 2,239 1,580,500
2017/06/13 2,218 2,231 2,208 2,223 1,281,700
2017/06/12 2,224 2,224 2,164 2,208 1,225,900
2017/06/09 2,230 2,240 2,210 2,229 1,859,400
2017/06/08 2,224 2,249 2,218 2,236 2,072,100
2017/06/07 2,189 2,211 2,174 2,208 1,124,800
2017/06/06 2,200 2,207 2,183 2,201 1,921,500
2017/06/05 2,140 2,200 2,139 2,198 1,442,300
2017/06/02 2,130 2,169 2,129 2,149 1,360,300
2017/06/01 2,102 2,130 2,078 2,127 1,414,200
2017/05/31 2,081 2,105 2,076 2,091 3,256,800
2017/05/30 2,083 2,093 2,070 2,081 689,700
2017/05/29 2,054 2,088 2,045 2,077 969,400
2017/05/26 2,082 2,085 2,066 2,069 1,204,000
2017/05/25 2,092 2,102 2,077 2,088 1,470,300
2017/05/24 2,099 2,125 2,085 2,092 1,340,100
2017/05/23 2,076 2,094 2,069 2,070 1,116,600
2017/05/22 2,090 2,102 2,068 2,073 1,842,600
2017/05/19 2,096 2,111 2,063 2,069 2,103,100
2017/05/18 2,083 2,141 2,074 2,119 1,608,300
2017/05/17 2,130 2,152 2,121 2,126 1,526,500
2017/05/16 2,195 2,200 2,139 2,144 2,588,000
2017/05/15 2,138 2,192 2,124 2,179 3,680,200
2017/05/12 2,069 2,091 2,055 2,088 1,622,100
2017/05/11 2,098 2,105 2,080 2,090 1,987,600
2017/05/10 2,069 2,091 2,057 2,085 2,250,000
2017/05/09 2,032 2,062 2,030 2,054 1,955,000
2017/05/08 1,982 2,019 1,972 2,015 2,560,500
2017/05/02 1,943 1,949 1,927 1,942 1,232,300
2017/05/01 1,924 1,936 1,905 1,936 1,296,600
2017/04/28 1,912 1,919 1,884 1,895 2,276,400
2017/04/27 1,864 1,914 1,858 1,909 2,032,900
2017/04/26 1,820 1,877 1,811 1,875 2,554,600
2017/04/25 1,743 1,773 1,737 1,767 1,004,800
2017/04/24 1,728 1,739 1,704 1,733 956,900
2017/04/21 1,696 1,717 1,687 1,706 1,300,000
2017/04/20 1,724 1,724 1,692 1,695 904,400
2017/04/19 1,703 1,736 1,700 1,728 1,026,100
2017/04/18 1,718 1,727 1,705 1,710 729,800
2017/04/17 1,673 1,714 1,667 1,710 1,015,200
2017/04/14 1,701 1,710 1,681 1,687 835,300
2017/04/13 1,677 1,715 1,673 1,709 1,020,000
2017/04/12 1,744 1,755 1,706 1,712 1,515,500
2017/04/11 1,777 1,783 1,756 1,761 814,000
2017/04/10 1,788 1,797 1,768 1,777 872,200
2017/04/07 1,761 1,790 1,746 1,772 1,395,800
2017/04/06 1,783 1,790 1,746 1,755 1,198,000
2017/04/05 1,797 1,828 1,769 1,782 1,169,300
2017/04/04 1,820 1,828 1,777 1,790 1,543,600
2017/04/03 1,787 1,814 1,773 1,807 1,622,700
2017/03/31 1,767 1,797 1,763 1,769 2,146,600
2017/03/30 1,757 1,779 1,732 1,743 1,439,700
2017/03/29 1,755 1,767 1,738 1,743 1,136,200
2017/03/28 1,734 1,740 1,720 1,736 1,093,600
2017/03/27 1,721 1,735 1,706 1,710 871,500
2017/03/24 1,735 1,749 1,721 1,737 943,000
2017/03/23 1,740 1,743 1,723 1,736 1,170,200
2017/03/22 1,756 1,773 1,740 1,740 1,123,500
2017/03/21 1,750 1,780 1,748 1,776 1,386,200
2017/03/17 1,749 1,761 1,731 1,756 1,844,700
2017/03/16 1,737 1,759 1,727 1,754 2,364,700
2017/03/15 1,740 1,743 1,711 1,725 2,590,300
2017/03/14 1,780 1,793 1,769 1,771 2,358,700
2017/03/13 1,789 1,813 1,779 1,792 1,578,700
2017/03/10 1,783 1,802 1,781 1,790 2,235,300
2017/03/09 1,780 1,788 1,760 1,779 2,376,600
2017/03/08 1,807 1,819 1,775 1,776 3,417,700
2017/03/07 1,861 1,861 1,746 1,821 8,204,700
2017/03/06 1,950 1,953 1,883 1,887 2,538,500
2017/03/03 1,925 1,929 1,909 1,921 1,034,800
2017/03/02 1,950 1,956 1,920 1,932 1,592,800
2017/03/01 1,854 1,921 1,853 1,918 2,220,600
2017/02/28 1,924 1,929 1,865 1,868 1,996,400
2017/02/27 1,913 1,918 1,874 1,897 1,509,700
2017/02/24 1,941 1,944 1,920 1,930 915,600
2017/02/23 1,944 1,946 1,913 1,939 853,900
2017/02/22 1,918 1,945 1,911 1,944 1,137,200
2017/02/21 1,915 1,923 1,902 1,917 918,300
2017/02/20 1,931 1,935 1,906 1,925 950,700
2017/02/17 1,926 1,948 1,910 1,947 928,300
2017/02/16 1,929 1,944 1,923 1,940 1,316,600
2017/02/15 1,939 1,945 1,915 1,931 1,236,400
2017/02/14 1,916 1,943 1,897 1,910 1,801,400
2017/02/13 1,843 2,027 1,837 1,876 3,145,300
2017/02/10 1,795 1,805 1,782 1,803 942,500
2017/02/09 1,763 1,776 1,744 1,759 1,420,700
2017/02/08 1,736 1,754 1,728 1,745 1,179,700
2017/02/07 1,741 1,754 1,728 1,733 809,300
2017/02/06 1,750 1,775 1,746 1,775 1,008,700
2017/02/03 1,729 1,755 1,727 1,741 669,300
2017/02/02 1,758 1,758 1,714 1,720 679,500
2017/02/01 1,712 1,752 1,700 1,750 876,000
2017/01/31 1,746 1,748 1,717 1,722 935,100
2017/01/30 1,734 1,776 1,726 1,771 1,110,600
2017/01/27 1,765 1,770 1,741 1,747 894,200
2017/01/26 1,691 1,752 1,687 1,752 1,619,600
2017/01/25 1,667 1,683 1,664 1,672 1,468,200
2017/01/24 1,645 1,660 1,637 1,641 1,471,900
2017/01/23 1,646 1,663 1,641 1,642 1,918,300
2017/01/20 1,703 1,719 1,692 1,702 1,427,800
2017/01/19 1,691 1,714 1,686 1,704 1,192,500
2017/01/18 1,685 1,689 1,663 1,685 976,000
2017/01/17 1,718 1,718 1,689 1,695 1,746,300
2017/01/16 1,747 1,755 1,712 1,729 1,422,500
2017/01/13 1,716 1,772 1,712 1,760 1,472,700
2017/01/12 1,693 1,715 1,672 1,706 1,559,600
2017/01/11 1,735 1,735 1,710 1,733 1,700,900
2017/01/10 1,714 1,737 1,702 1,711 2,094,700
2017/01/06 1,716 1,723 1,707 1,714 1,368,600
2017/01/05 1,719 1,734 1,706 1,720 1,715,300
2017/01/04 1,702 1,725 1,693 1,713 1,077,100
2016/12/30 1,684 1,696 1,672 1,694 549,000
2016/12/29 1,685 1,703 1,673 1,692 846,600
2016/12/28 1,699 1,711 1,675 1,701 665,800
2016/12/27 1,721 1,724 1,701 1,709 807,500
2016/12/26 1,734 1,734 1,703 1,715 540,000
2016/12/22 1,721 1,736 1,693 1,713 1,487,500
2016/12/21 1,685 1,704 1,685 1,696 1,531,600
2016/12/20 1,658 1,680 1,650 1,679 1,663,200
2016/12/19 1,628 1,650 1,628 1,643 1,350,700
2016/12/16 1,624 1,626 1,605 1,620 1,475,300
2016/12/15 1,601 1,621 1,590 1,618 1,842,000
2016/12/14 1,616 1,620 1,594 1,600 1,804,400
2016/12/13 1,625 1,635 1,593 1,630 1,944,000
2016/12/12 1,599 1,644 1,594 1,633 1,978,400
2016/12/09 1,589 1,603 1,575 1,593 1,449,000
2016/12/08 1,571 1,582 1,543 1,582 1,608,700
2016/12/07 1,577 1,584 1,561 1,570 2,435,800
2016/12/06 1,602 1,604 1,572 1,577 1,176,900

このページの先頭へ