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 |
|---|---|---|---|---|---|
| 2026/02/06 | 3,620 | 3,637 | 3,551 | 3,626 | 1,651,200 |
| 2026/02/05 | 3,642 | 3,687 | 3,587 | 3,623 | 1,954,600 |
| 2026/02/04 | 3,603 | 3,696 | 3,549 | 3,572 | 2,493,400 |
| 2026/02/03 | 3,718 | 3,743 | 3,591 | 3,664 | 2,949,200 |
| 2026/02/02 | 3,753 | 3,818 | 3,611 | 3,612 | 2,918,800 |
| 2026/01/30 | 4,096 | 4,138 | 3,592 | 3,683 | 6,340,200 |
| 2026/01/29 | 4,047 | 4,223 | 4,024 | 4,121 | 2,578,800 |
| 2026/01/28 | 4,246 | 4,290 | 4,192 | 4,257 | 1,676,800 |
| 2026/01/27 | 4,278 | 4,330 | 4,241 | 4,281 | 1,524,800 |
| 2026/01/26 | 4,302 | 4,346 | 4,213 | 4,261 | 2,103,400 |
| 2026/01/23 | 4,308 | 4,434 | 4,295 | 4,421 | 2,430,500 |
| 2026/01/22 | 4,255 | 4,359 | 4,241 | 4,274 | 2,052,800 |
| 2026/01/21 | 4,190 | 4,264 | 4,159 | 4,251 | 1,857,000 |
| 2026/01/20 | 4,220 | 4,280 | 4,196 | 4,246 | 1,226,500 |
| 2026/01/19 | 4,230 | 4,240 | 4,172 | 4,223 | 916,000 |
| 2026/01/16 | 4,150 | 4,225 | 4,150 | 4,214 | 1,079,200 |
| 2026/01/15 | 4,208 | 4,320 | 4,194 | 4,213 | 1,988,700 |
| 2026/01/14 | 4,208 | 4,249 | 4,156 | 4,177 | 1,891,000 |
| 2026/01/13 | 4,103 | 4,156 | 4,040 | 4,138 | 1,909,400 |
| 2026/01/09 | 4,040 | 4,080 | 3,999 | 4,033 | 2,075,600 |
| 2026/01/08 | 4,017 | 4,129 | 3,970 | 4,034 | 1,448,700 |
| 2026/01/07 | 4,017 | 4,059 | 3,990 | 4,030 | 1,408,200 |
| 2026/01/06 | 3,980 | 4,045 | 3,972 | 4,010 | 1,309,300 |
| 2026/01/05 | 3,869 | 4,045 | 3,827 | 3,997 | 1,877,600 |
| 2025/12/30 | 3,850 | 3,855 | 3,796 | 3,827 | 959,800 |
| 2025/12/29 | 3,800 | 3,874 | 3,784 | 3,824 | 1,022,200 |
| 2025/12/26 | 3,850 | 3,877 | 3,820 | 3,843 | 693,100 |
| 2025/12/25 | 3,732 | 3,799 | 3,720 | 3,785 | 354,700 |
| 2025/12/24 | 3,849 | 3,849 | 3,696 | 3,750 | 967,300 |
| 2025/12/23 | 3,791 | 3,842 | 3,772 | 3,825 | 917,000 |
| 2025/12/22 | 3,754 | 3,789 | 3,745 | 3,772 | 917,300 |
| 2025/12/19 | 3,791 | 3,796 | 3,733 | 3,750 | 2,663,700 |
| 2025/12/18 | 3,726 | 3,759 | 3,721 | 3,739 | 1,234,700 |
| 2025/12/17 | 3,791 | 3,805 | 3,731 | 3,746 | 1,672,200 |
| 2025/12/16 | 3,825 | 3,831 | 3,776 | 3,792 | 1,154,100 |
| 2025/12/15 | 3,806 | 3,858 | 3,806 | 3,823 | 900,300 |
| 2025/12/12 | 3,814 | 3,831 | 3,792 | 3,821 | 1,768,900 |
| 2025/12/11 | 3,807 | 3,819 | 3,765 | 3,798 | 1,161,100 |
| 2025/12/10 | 3,846 | 3,848 | 3,792 | 3,848 | 1,118,500 |
| 2025/12/09 | 3,781 | 3,853 | 3,781 | 3,811 | 1,477,600 |
| 2025/12/08 | 3,779 | 3,800 | 3,744 | 3,773 | 1,209,000 |
| 2025/12/05 | 3,800 | 3,809 | 3,744 | 3,763 | 1,295,900 |
| 2025/12/04 | 3,775 | 3,828 | 3,765 | 3,828 | 1,351,900 |
| 2025/12/03 | 3,775 | 3,788 | 3,730 | 3,766 | 1,062,900 |
| 2025/12/02 | 3,824 | 3,841 | 3,786 | 3,800 | 1,154,200 |
| 2025/12/01 | 3,796 | 3,846 | 3,780 | 3,805 | 1,580,300 |
| 2025/11/28 | 3,759 | 3,799 | 3,743 | 3,799 | 1,287,400 |
| 2025/11/27 | 3,737 | 3,779 | 3,722 | 3,768 | 1,003,000 |
| 2025/11/26 | 3,665 | 3,748 | 3,660 | 3,690 | 1,676,300 |
| 2025/11/25 | 3,697 | 3,734 | 3,616 | 3,635 | 2,145,800 |
| 2025/11/21 | 3,600 | 3,763 | 3,600 | 3,727 | 4,873,000 |
| 2025/11/20 | 3,651 | 3,726 | 3,621 | 3,670 | 1,669,900 |
| 2025/11/19 | 3,659 | 3,670 | 3,562 | 3,592 | 1,775,700 |
| 2025/11/18 | 3,592 | 3,740 | 3,592 | 3,663 | 1,674,700 |
| 2025/11/17 | 3,681 | 3,755 | 3,642 | 3,653 | 1,574,500 |
| 2025/11/14 | 3,699 | 3,732 | 3,656 | 3,729 | 1,646,900 |
| 2025/11/13 | 3,707 | 3,746 | 3,657 | 3,699 | 1,632,100 |
| 2025/11/12 | 3,600 | 3,716 | 3,485 | 3,707 | 4,429,500 |
| 2025/11/11 | 3,273 | 3,502 | 3,226 | 3,416 | 2,603,400 |
| 2025/11/10 | 3,275 | 3,325 | 3,245 | 3,290 | 1,916,100 |
| 2025/11/07 | 3,237 | 3,322 | 3,216 | 3,250 | 1,504,200 |
| 2025/11/06 | 3,266 | 3,306 | 3,208 | 3,208 | 1,450,800 |
| 2025/11/05 | 3,320 | 3,379 | 3,249 | 3,298 | 2,445,400 |
| 2025/11/04 | 3,489 | 3,497 | 3,287 | 3,379 | 3,513,100 |
| 2025/10/31 | 3,110 | 3,201 | 3,081 | 3,150 | 2,458,100 |
| 2025/10/30 | 3,012 | 3,051 | 2,980 | 3,040 | 1,534,700 |
| 2025/10/29 | 3,074 | 3,103 | 3,014 | 3,030 | 1,041,500 |
| 2025/10/28 | 3,117 | 3,117 | 3,065 | 3,065 | 1,046,800 |
| 2025/10/27 | 3,162 | 3,175 | 3,099 | 3,127 | 1,199,700 |
| 2025/10/24 | 3,055 | 3,143 | 3,055 | 3,114 | 1,115,100 |
| 2025/10/23 | 3,114 | 3,149 | 3,070 | 3,125 | 1,305,800 |
| 2025/10/22 | 3,223 | 3,280 | 3,112 | 3,112 | 2,215,500 |
| 2025/10/21 | 3,212 | 3,285 | 3,180 | 3,237 | 1,514,600 |
| 2025/10/20 | 3,137 | 3,228 | 3,137 | 3,180 | 1,702,700 |
| 2025/10/17 | 3,100 | 3,111 | 3,043 | 3,048 | 1,448,400 |
| 2025/10/16 | 3,141 | 3,148 | 3,124 | 3,133 | 1,044,300 |
| 2025/10/15 | 3,163 | 3,191 | 3,101 | 3,111 | 1,704,700 |
| 2025/10/14 | 3,179 | 3,216 | 3,138 | 3,157 | 2,248,600 |
| 2025/10/10 | 3,280 | 3,285 | 3,245 | 3,261 | 2,125,200 |
| 2025/10/09 | 3,344 | 3,353 | 3,283 | 3,289 | 1,299,300 |
| 2025/10/08 | 3,344 | 3,354 | 3,316 | 3,323 | 1,600,100 |
| 2025/10/07 | 3,337 | 3,351 | 3,312 | 3,323 | 1,732,900 |
| 2025/10/06 | 3,373 | 3,378 | 3,317 | 3,354 | 1,801,900 |
| 2025/10/03 | 3,196 | 3,317 | 3,195 | 3,317 | 1,166,900 |
| 2025/10/02 | 3,245 | 3,278 | 3,220 | 3,223 | 1,545,300 |
| 2025/10/01 | 3,243 | 3,292 | 3,230 | 3,287 | 1,447,500 |
| 2025/09/30 | 3,235 | 3,275 | 3,220 | 3,247 | 1,438,000 |
| 2025/09/29 | 3,267 | 3,292 | 3,230 | 3,246 | 1,293,500 |
| 2025/09/26 | 3,266 | 3,281 | 3,231 | 3,245 | 1,630,800 |
| 2025/09/25 | 3,256 | 3,276 | 3,230 | 3,246 | 1,701,800 |
| 2025/09/24 | 3,398 | 3,398 | 3,170 | 3,233 | 2,030,000 |
| 2025/09/22 | 3,380 | 3,407 | 3,352 | 3,360 | 1,208,900 |
| 2025/09/19 | 3,380 | 3,404 | 3,335 | 3,340 | 2,847,000 |
| 2025/09/18 | 3,375 | 3,419 | 3,361 | 3,390 | 1,020,800 |
| 2025/09/17 | 3,340 | 3,399 | 3,340 | 3,380 | 1,003,900 |
| 2025/09/16 | 3,344 | 3,396 | 3,308 | 3,353 | 1,686,000 |
| 2025/09/12 | 3,388 | 3,415 | 3,366 | 3,396 | 1,832,600 |
| 2025/09/11 | 3,364 | 3,400 | 3,346 | 3,388 | 1,331,700 |
| 2025/09/10 | 3,410 | 3,427 | 3,347 | 3,363 | 1,403,800 |
| 2025/09/09 | 3,445 | 3,460 | 3,402 | 3,402 | 1,302,800 |
| 2025/09/08 | 3,430 | 3,489 | 3,401 | 3,406 | 1,614,600 |
| 2025/09/05 | 3,415 | 3,482 | 3,404 | 3,416 | 1,546,100 |
| 2025/09/04 | 3,360 | 3,418 | 3,360 | 3,411 | 1,075,700 |
| 2025/09/03 | 3,348 | 3,398 | 3,345 | 3,378 | 1,014,900 |
| 2025/09/02 | 3,343 | 3,376 | 3,328 | 3,356 | 1,045,500 |
| 2025/09/01 | 3,356 | 3,375 | 3,320 | 3,350 | 905,300 |
| 2025/08/29 | 3,368 | 3,384 | 3,352 | 3,355 | 1,089,400 |
| 2025/08/28 | 3,325 | 3,360 | 3,315 | 3,358 | 1,260,000 |
| 2025/08/27 | 3,299 | 3,326 | 3,285 | 3,325 | 1,313,600 |
| 2025/08/26 | 3,381 | 3,383 | 3,299 | 3,322 | 1,641,100 |
| 2025/08/25 | 3,366 | 3,388 | 3,343 | 3,355 | 1,047,200 |
| 2025/08/22 | 3,350 | 3,380 | 3,347 | 3,374 | 1,270,000 |
| 2025/08/21 | 3,339 | 3,373 | 3,316 | 3,368 | 1,150,100 |
| 2025/08/20 | 3,385 | 3,403 | 3,311 | 3,339 | 1,426,000 |
| 2025/08/19 | 3,338 | 3,386 | 3,322 | 3,355 | 1,734,300 |
| 2025/08/18 | 3,279 | 3,379 | 3,271 | 3,355 | 1,934,800 |
| 2025/08/15 | 3,246 | 3,315 | 3,222 | 3,309 | 2,587,000 |
| 2025/08/14 | 3,134 | 3,298 | 3,092 | 3,246 | 4,367,200 |
| 2025/08/13 | 3,021 | 3,074 | 3,000 | 3,041 | 2,837,000 |
| 2025/08/12 | 3,037 | 3,119 | 3,023 | 3,047 | 2,618,700 |
| 2025/08/08 | 2,995 | 3,029 | 2,964 | 3,008 | 2,388,200 |
| 2025/08/07 | 2,942 | 2,981 | 2,922 | 2,963 | 1,745,300 |
| 2025/08/06 | 2,802 | 2,933 | 2,802 | 2,927 | 1,560,300 |
| 2025/08/05 | 2,843 | 2,891 | 2,830 | 2,877 | 2,302,600 |
| 2025/08/04 | 2,777 | 2,825 | 2,777 | 2,812 | 1,272,300 |
| 2025/08/01 | 2,811 | 2,827 | 2,769 | 2,827 | 1,188,600 |
| 2025/07/31 | 2,731 | 2,786 | 2,702 | 2,774 | 1,751,100 |
| 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 |