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
2025/07/30 2,686 2,740 2,670 2,704 8,163,800
2025/07/29 2,658 2,700 2,645 2,687 1,421,400
2025/07/28 2,671 2,692 2,644 2,677 1,300,300
2025/07/25 2,719 2,740 2,658 2,670 1,819,200
2025/07/24 2,768 2,788 2,736 2,736 1,933,900
2025/07/23 2,712 2,755 2,691 2,744 2,406,500
2025/07/22 2,746 2,788 2,683 2,689 1,993,500
2025/07/18 2,835 2,839 2,763 2,772 1,433,300
2025/07/17 2,787 2,793 2,755 2,785 1,446,400
2025/07/16 2,744 2,788 2,743 2,777 2,290,200
2025/07/15 2,766 2,766 2,707 2,727 2,113,500
2025/07/14 2,813 2,825 2,732 2,744 2,111,100
2025/07/11 2,843 2,873 2,814 2,863 2,036,600
2025/07/10 2,812 2,829 2,780 2,817 2,344,900
2025/07/09 2,809 2,825 2,772 2,825 1,790,600
2025/07/08 2,833 2,857 2,808 2,826 2,010,800
2025/07/07 2,811 2,850 2,803 2,826 1,214,300
2025/07/04 2,833 2,842 2,788 2,835 1,048,800
2025/07/03 2,859 2,883 2,813 2,829 1,667,200
2025/07/02 2,819 2,922 2,808 2,841 2,524,400
2025/07/01 2,896 2,916 2,854 2,867 1,134,300
2025/06/30 2,885 2,920 2,865 2,910 1,763,000
2025/06/27 2,855 2,894 2,768 2,863 1,524,200
2025/06/26 2,858 2,923 2,850 2,894 1,437,500
2025/06/25 2,848 2,896 2,831 2,870 1,471,200
2025/06/24 2,857 2,911 2,836 2,898 1,566,300
2025/06/23 2,842 2,861 2,790 2,840 1,496,100
2025/06/20 2,847 2,873 2,784 2,842 2,896,700
2025/06/19 2,772 2,825 2,760 2,825 1,262,200
2025/06/18 2,747 2,805 2,732 2,799 1,914,400
2025/06/17 2,696 2,743 2,680 2,743 2,158,700
2025/06/16 2,833 2,833 2,597 2,723 6,328,300
2025/06/13 2,820 2,897 2,778 2,850 12,087,600
2025/06/12 2,635 2,650 2,614 2,630 1,442,200
2025/06/11 2,648 2,663 2,621 2,635 1,584,400
2025/06/10 2,631 2,651 2,624 2,642 1,665,100
2025/06/09 2,607 2,636 2,603 2,605 1,188,100
2025/06/06 2,585 2,619 2,581 2,603 1,436,600
2025/06/05 2,589 2,615 2,550 2,585 1,239,200
2025/06/04 2,600 2,631 2,584 2,588 1,618,500
2025/06/03 2,648 2,654 2,583 2,590 1,597,600
2025/06/02 2,586 2,612 2,581 2,609 1,785,400
2025/05/30 2,599 2,631 2,579 2,612 4,063,900
2025/05/29 2,656 2,659 2,600 2,612 1,917,500
2025/05/28 2,639 2,674 2,610 2,656 2,115,500
2025/05/27 2,614 2,632 2,588 2,622 1,683,700
2025/05/26 2,505 2,606 2,489 2,603 1,777,300
2025/05/23 2,509 2,534 2,489 2,505 1,800,600
2025/05/22 2,503 2,509 2,476 2,500 2,217,800
2025/05/21 2,547 2,565 2,539 2,550 1,760,000
2025/05/20 2,554 2,570 2,501 2,547 2,077,900
2025/05/19 2,589 2,593 2,508 2,543 1,823,500
2025/05/16 2,598 2,625 2,571 2,590 2,488,600
2025/05/15 2,600 2,637 2,580 2,614 3,108,600
2025/05/14 2,616 2,662 2,472 2,649 7,773,700
2025/05/13 2,313 2,313 2,249 2,266 1,998,700
2025/05/12 2,303 2,307 2,243 2,278 2,120,000
2025/05/09 2,291 2,312 2,259 2,303 2,368,900
2025/05/08 2,278 2,289 2,251 2,274 1,628,200
2025/05/07 2,261 2,299 2,252 2,252 2,139,000
2025/05/02 2,231 2,295 2,229 2,292 1,847,400
2025/05/01 2,220 2,243 2,210 2,233 1,439,700
2025/04/30 2,235 2,254 2,220 2,245 2,887,600
2025/04/28 2,245 2,263 2,206 2,218 2,134,000
2025/04/25 2,250 2,260 2,217 2,248 2,212,200
2025/04/24 2,220 2,252 2,206 2,232 2,103,900
2025/04/23 2,185 2,187 2,142 2,187 1,775,000
2025/04/22 2,119 2,125 2,101 2,118 1,449,800
2025/04/21 2,147 2,168 2,119 2,136 1,013,800
2025/04/18 2,148 2,174 2,141 2,170 1,322,700
2025/04/17 2,125 2,174 2,118 2,155 1,615,000
2025/04/16 2,097 2,141 2,094 2,134 1,611,500
2025/04/15 2,111 2,133 2,089 2,097 1,309,500
2025/04/14 2,093 2,116 2,050 2,111 1,750,900
2025/04/11 2,038 2,102 2,038 2,093 2,929,400
2025/04/10 2,080 2,163 2,064 2,159 2,566,600
2025/04/09 2,008 2,027 1,936 1,978 2,609,400
2025/04/08 1,935 2,060 1,935 2,035 3,442,400
2025/04/07 1,916 1,956 1,827 1,895 3,821,000
2025/04/04 1,990 2,054 1,972 1,999 2,577,600
2025/04/03 1,973 2,027 1,956 2,007 3,693,700
2025/04/02 2,044 2,074 2,035 2,073 1,821,700
2025/04/01 2,074 2,087 2,027 2,041 2,498,200
2025/03/31 2,052 2,057 2,010 2,040 3,654,700
2025/03/28 2,096 2,135 2,079 2,123 3,765,900
2025/03/27 2,069 2,115 2,055 2,073 3,447,200
2025/03/26 2,186 2,236 2,088 2,104 9,308,200
2025/03/25 2,072 2,269 2,043 2,236 6,274,000
2025/03/24 2,092 2,096 2,051 2,051 1,875,200
2025/03/21 2,093 2,115 2,084 2,092 2,832,700
2025/03/19 2,083 2,106 2,077 2,082 1,974,900
2025/03/18 2,060 2,085 2,048 2,076 1,698,600
2025/03/17 2,016 2,048 2,010 2,048 1,600,300
2025/03/14 2,001 2,028 1,993 1,996 2,609,000
2025/03/13 2,040 2,054 2,000 2,001 2,161,900
2025/03/12 2,042 2,042 2,002 2,019 2,312,300
2025/03/11 1,990 2,047 1,987 2,047 2,345,000
2025/03/10 1,995 2,044 1,973 1,997 2,424,100
2025/03/07 2,026 2,045 1,979 1,985 2,639,600
2025/03/06 2,018 2,076 2,012 2,070 2,211,300
2025/03/05 2,001 2,030 1,993 2,030 1,995,700
2025/03/04 2,009 2,019 1,964 2,004 2,469,900
2025/03/03 2,033 2,053 1,995 2,010 2,037,800
2025/02/28 2,045 2,065 2,003 2,024 2,749,000
2025/02/27 2,089 2,100 2,024 2,050 2,353,900
2025/02/26 2,107 2,116 2,060 2,106 2,121,300
2025/02/25 2,096 2,124 2,071 2,086 2,088,200
2025/02/21 2,008 2,109 2,008 2,108 2,797,500
2025/02/20 2,038 2,055 1,997 2,020 2,386,700
2025/02/19 2,021 2,066 2,019 2,052 2,652,900
2025/02/18 1,977 2,068 1,974 2,048 2,405,100
2025/02/17 2,010 2,076 1,998 2,016 3,744,000
2025/02/14 2,101 2,165 2,021 2,101 6,443,000
2025/02/13 2,144 2,159 2,098 2,103 2,529,400
2025/02/12 2,100 2,131 2,063 2,094 4,307,100
2025/02/10 2,048 2,205 2,047 2,179 3,477,900
2025/02/07 2,050 2,077 2,047 2,062 1,304,700
2025/02/06 2,020 2,077 2,017 2,071 2,025,900
2025/02/05 1,994 2,029 1,994 2,017 1,707,000
2025/02/04 2,004 2,012 1,962 1,978 1,983,600
2025/02/03 1,998 1,998 1,956 1,974 2,650,300
2025/01/31 2,033 2,039 2,011 2,027 2,845,600
2025/01/30 2,051 2,070 2,043 2,050 2,062,100
2025/01/29 2,138 2,141 2,054 2,056 2,075,900
2025/01/28 2,053 2,166 2,053 2,133 3,059,200
2025/01/27 2,105 2,110 2,073 2,077 2,101,300
2025/01/24 2,112 2,125 2,080 2,084 2,211,300
2025/01/23 2,143 2,150 2,097 2,104 2,425,700
2025/01/22 2,131 2,139 2,096 2,130 2,874,700
2025/01/21 2,129 2,162 2,117 2,153 2,127,000
2025/01/20 2,165 2,193 2,125 2,129 2,570,800
2025/01/17 2,134 2,177 2,118 2,151 2,184,400
2025/01/16 2,159 2,183 2,130 2,141 1,808,600
2025/01/15 2,164 2,184 2,124 2,131 2,221,400
2025/01/14 2,148 2,177 2,134 2,134 2,689,600
2025/01/10 2,215 2,242 2,174 2,174 2,730,900
2025/01/09 2,192 2,229 2,171 2,210 1,943,900
2025/01/08 2,217 2,219 2,147 2,205 3,216,000
2025/01/07 2,305 2,310 2,220 2,228 3,701,100
2025/01/06 2,373 2,390 2,292 2,295 2,639,500
2024/12/30 2,359 2,387 2,359 2,377 1,438,100
2024/12/27 2,340 2,362 2,302 2,350 1,661,700
2024/12/26 2,345 2,360 2,332 2,343 1,454,900
2024/12/25 2,354 2,356 2,323 2,341 1,328,600
2024/12/24 2,290 2,328 2,277 2,327 1,618,400
2024/12/23 2,280 2,311 2,263 2,311 1,956,100
2024/12/20 2,255 2,297 2,244 2,278 3,005,400
2024/12/19 2,200 2,260 2,196 2,240 1,653,600
2024/12/18 2,200 2,247 2,168 2,230 1,955,300
2024/12/17 2,165 2,212 2,151 2,204 2,145,600
2024/12/16 2,199 2,204 2,167 2,190 1,753,100
2024/12/13 2,228 2,269 2,185 2,192 2,826,100
2024/12/12 2,219 2,247 2,213 2,228 2,209,900
2024/12/11 2,195 2,202 2,177 2,192 1,585,900
2024/12/10 2,165 2,214 2,148 2,195 1,790,000
2024/12/09 2,162 2,183 2,144 2,144 1,632,800
2024/12/06 2,146 2,146 2,104 2,112 2,064,200
2024/12/05 2,148 2,168 2,126 2,158 2,048,500
2024/12/04 2,102 2,161 2,091 2,147 1,937,000
2024/12/03 2,112 2,150 2,102 2,131 2,205,200
2024/12/02 2,071 2,144 2,044 2,112 3,079,100
2024/11/29 2,109 2,115 2,057 2,059 1,679,700
2024/11/28 2,090 2,113 2,072 2,094 1,859,400
2024/11/27 2,108 2,110 2,066 2,078 2,187,800
2024/11/26 2,118 2,128 2,067 2,113 2,714,700
2024/11/25 2,211 2,223 2,121 2,131 3,951,300
2024/11/22 2,112 2,210 2,106 2,197 2,831,300
2024/11/21 2,134 2,167 2,108 2,149 2,006,100
2024/11/20 2,091 2,170 2,085 2,145 5,044,400
2024/11/19 2,001 2,096 1,996 2,096 4,176,000
2024/11/18 2,050 2,068 2,002 2,015 3,650,500
2024/11/15 2,104 2,104 1,999 2,040 6,681,800
2024/11/14 2,104 2,143 2,066 2,118 4,824,900
2024/11/13 2,274 2,326 2,077 2,124 15,240,200
2024/11/12 2,580 2,603 2,520 2,573 3,512,700
2024/11/11 2,622 2,650 2,561 2,566 3,792,100
2024/11/08 2,704 2,712 2,664 2,671 1,751,900
2024/11/07 2,660 2,696 2,642 2,651 2,128,700
2024/11/06 2,632 2,700 2,617 2,649 1,446,000
2024/11/05 2,584 2,616 2,542 2,611 2,085,300
2024/11/01 2,610 2,648 2,595 2,611 1,672,100
2024/10/31 2,678 2,700 2,650 2,680 1,422,300
2024/10/30 2,650 2,705 2,649 2,691 2,110,400
2024/10/29 2,629 2,667 2,621 2,660 1,054,100
2024/10/28 2,589 2,672 2,589 2,658 1,184,000
2024/10/25 2,608 2,624 2,582 2,599 963,800
2024/10/24 2,591 2,633 2,573 2,616 1,494,600
2024/10/23 2,629 2,637 2,574 2,583 2,096,400
2024/10/22 2,629 2,638 2,603 2,619 1,756,000
2024/10/21 2,643 2,661 2,628 2,629 1,539,700
2024/10/18 2,658 2,689 2,641 2,641 1,834,400
2024/10/17 2,736 2,749 2,635 2,662 2,062,800
2024/10/16 2,717 2,737 2,689 2,711 1,426,500
2024/10/15 2,764 2,784 2,742 2,752 1,505,000
2024/10/11 2,775 2,781 2,748 2,772 1,504,800
2024/10/10 2,786 2,801 2,743 2,747 1,476,900
2024/10/09 2,819 2,827 2,757 2,779 1,745,400
2024/10/08 2,808 2,828 2,787 2,826 1,344,600
2024/10/07 2,850 2,887 2,840 2,858 1,855,900
2024/10/04 2,805 2,845 2,782 2,804 2,009,300

このページの先頭へ