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
2018/10/15 1,384 1,389 1,357 1,368 2,565,200
2018/10/12 1,382 1,390 1,340 1,385 1,847,200
2018/10/11 1,318 1,356 1,310 1,352 2,449,700
2018/10/10 1,381 1,419 1,381 1,408 2,552,100
2018/10/09 1,415 1,424 1,383 1,393 2,685,900
2018/10/05 1,450 1,461 1,435 1,449 1,775,300
2018/10/04 1,483 1,499 1,452 1,460 2,323,000
2018/10/03 1,484 1,501 1,468 1,474 1,367,100
2018/10/02 1,518 1,524 1,486 1,499 1,508,100
2018/10/01 1,477 1,515 1,470 1,490 1,739,000
2018/09/28 1,473 1,497 1,465 1,485 2,103,200
2018/09/27 1,467 1,504 1,445 1,451 3,096,500
2018/09/26 1,504 1,511 1,440 1,478 3,192,900
2018/09/25 1,470 1,488 1,432 1,476 2,927,900
2018/09/21 1,435 1,452 1,419 1,450 3,094,700
2018/09/20 1,420 1,420 1,378 1,405 2,281,500
2018/09/19 1,396 1,417 1,360 1,393 2,240,100
2018/09/18 1,297 1,354 1,286 1,346 2,422,400
2018/09/14 1,288 1,317 1,285 1,306 3,131,300
2018/09/13 1,279 1,296 1,254 1,263 2,622,900
2018/09/12 1,300 1,307 1,268 1,276 2,863,300
2018/09/11 1,347 1,350 1,313 1,322 3,274,900
2018/09/10 1,348 1,365 1,343 1,354 2,416,600
2018/09/07 1,370 1,379 1,353 1,363 2,993,300
2018/09/06 1,387 1,401 1,374 1,381 3,244,200
2018/09/05 1,478 1,478 1,386 1,397 3,234,000
2018/09/04 1,401 1,425 1,397 1,420 2,827,900
2018/09/03 1,391 1,413 1,382 1,400 2,150,200
2018/08/31 1,379 1,400 1,350 1,394 8,012,600
2018/08/30 1,396 1,423 1,391 1,422 2,691,400
2018/08/29 1,375 1,398 1,372 1,383 3,301,400
2018/08/28 1,394 1,395 1,348 1,357 2,100,900
2018/08/27 1,365 1,382 1,361 1,379 2,140,200
2018/08/24 1,367 1,374 1,349 1,359 2,243,000
2018/08/23 1,364 1,369 1,352 1,353 2,150,300
2018/08/22 1,330 1,374 1,321 1,359 2,281,200
2018/08/21 1,332 1,369 1,330 1,354 5,484,900
2018/08/20 1,311 1,342 1,303 1,327 2,944,600
2018/08/17 1,322 1,330 1,300 1,316 3,939,100
2018/08/16 1,302 1,419 1,281 1,352 6,293,200
2018/08/15 1,400 1,400 1,250 1,318 6,359,700
2018/08/14 1,394 1,425 1,388 1,400 3,459,000
2018/08/13 1,453 1,457 1,380 1,391 4,338,100
2018/08/10 1,550 1,550 1,420 1,464 4,739,500
2018/08/09 1,500 1,511 1,483 1,499 2,500,500
2018/08/08 1,513 1,522 1,499 1,507 1,815,500
2018/08/07 1,525 1,528 1,508 1,524 1,344,500
2018/08/06 1,536 1,548 1,520 1,526 1,452,300
2018/08/03 1,550 1,575 1,530 1,534 2,493,700
2018/08/02 1,550 1,571 1,528 1,537 3,354,700
2018/08/01 1,601 1,618 1,579 1,583 2,166,000
2018/07/31 1,635 1,650 1,576 1,605 3,310,900
2018/07/30 1,713 1,714 1,684 1,705 5,706,400
2018/07/27 1,708 1,735 1,689 1,726 2,030,300
2018/07/26 1,737 1,761 1,692 1,699 1,767,900
2018/07/25 1,680 1,703 1,655 1,697 2,112,900
2018/07/24 1,761 1,761 1,679 1,696 2,593,900
2018/07/23 1,773 1,794 1,756 1,759 1,924,500
2018/07/20 1,794 1,817 1,776 1,787 1,933,100
2018/07/19 1,800 1,803 1,776 1,782 1,897,100
2018/07/18 1,806 1,825 1,785 1,792 2,163,100
2018/07/17 1,747 1,790 1,734 1,775 1,903,500
2018/07/13 1,723 1,788 1,707 1,783 2,296,300
2018/07/12 1,690 1,726 1,670 1,711 2,550,900
2018/07/11 1,660 1,698 1,636 1,696 2,447,700
2018/07/10 1,700 1,702 1,675 1,675 1,958,700
2018/07/09 1,646 1,703 1,642 1,700 2,898,500
2018/07/06 1,613 1,653 1,595 1,646 2,575,400
2018/07/05 1,562 1,588 1,562 1,579 1,954,900
2018/07/04 1,565 1,574 1,545 1,564 1,714,600
2018/07/03 1,590 1,634 1,575 1,592 2,332,200
2018/07/02 1,600 1,619 1,572 1,574 1,658,200
2018/06/29 1,605 1,610 1,581 1,609 1,963,500
2018/06/28 1,588 1,599 1,569 1,592 2,165,100
2018/06/27 1,558 1,610 1,552 1,606 1,689,200
2018/06/26 1,557 1,579 1,548 1,553 1,647,700
2018/06/25 1,644 1,662 1,594 1,597 1,666,300
2018/06/22 1,616 1,669 1,604 1,651 2,101,900
2018/06/21 1,609 1,665 1,609 1,656 2,264,700
2018/06/20 1,604 1,630 1,575 1,628 2,779,800
2018/06/19 1,701 1,709 1,608 1,612 2,805,100
2018/06/18 1,703 1,735 1,703 1,711 1,790,900
2018/06/15 1,706 1,795 1,701 1,764 2,815,200
2018/06/14 1,693 1,705 1,674 1,676 1,750,000
2018/06/13 1,710 1,734 1,685 1,698 2,346,100
2018/06/12 1,765 1,769 1,707 1,711 1,879,800
2018/06/11 1,735 1,765 1,733 1,761 1,149,300
2018/06/08 1,754 1,789 1,739 1,753 2,805,000
2018/06/07 1,797 1,805 1,747 1,775 2,627,700
2018/06/06 1,773 1,792 1,764 1,772 1,868,700
2018/06/05 1,773 1,813 1,771 1,775 2,127,200
2018/06/04 1,804 1,805 1,758 1,770 2,224,900
2018/06/01 1,827 1,845 1,785 1,794 2,300,100
2018/05/31 1,770 1,817 1,760 1,801 6,648,000
2018/05/30 1,739 1,781 1,731 1,764 2,129,900
2018/05/29 1,765 1,799 1,762 1,779 1,852,500
2018/05/28 1,756 1,800 1,756 1,773 2,094,300
2018/05/25 1,835 1,836 1,794 1,806 3,435,700
2018/05/24 1,792 1,816 1,778 1,814 3,290,400
2018/05/23 1,732 1,777 1,730 1,759 3,198,100
2018/05/22 1,705 1,730 1,693 1,715 3,097,800
2018/05/21 1,697 1,723 1,689 1,716 3,314,900
2018/05/18 1,596 1,690 1,596 1,686 3,513,000
2018/05/17 1,581 1,587 1,557 1,571 2,627,900
2018/05/16 1,637 1,640 1,568 1,574 3,068,300
2018/05/15 1,720 1,724 1,644 1,651 4,402,300
2018/05/14 1,516 1,652 1,515 1,644 5,153,900
2018/05/11 1,581 1,636 1,422 1,501 5,766,000
2018/05/10 1,607 1,614 1,573 1,581 2,296,100
2018/05/09 1,628 1,635 1,587 1,602 2,708,900
2018/05/08 1,571 1,654 1,566 1,633 3,910,600
2018/05/07 1,606 1,607 1,564 1,577 5,768,600
2018/05/02 1,632 1,654 1,583 1,646 3,460,400
2018/05/01 1,606 1,681 1,593 1,672 3,374,000
2018/04/27 1,616 1,623 1,587 1,593 2,361,800
2018/04/26 1,629 1,630 1,607 1,619 2,457,500
2018/04/25 1,648 1,648 1,581 1,605 3,838,600
2018/04/24 1,564 1,609 1,551 1,585 2,651,800
2018/04/23 1,557 1,585 1,556 1,561 3,180,600
2018/04/20 1,612 1,622 1,594 1,600 1,945,900
2018/04/19 1,656 1,659 1,606 1,612 1,994,500
2018/04/18 1,642 1,668 1,625 1,653 2,460,300
2018/04/17 1,643 1,683 1,621 1,636 3,748,200
2018/04/16 1,627 1,645 1,618 1,630 1,580,900
2018/04/13 1,635 1,661 1,629 1,647 2,166,400
2018/04/12 1,642 1,646 1,629 1,631 1,546,200
2018/04/11 1,687 1,691 1,632 1,645 2,470,700
2018/04/10 1,672 1,680 1,656 1,674 2,671,900
2018/04/09 1,662 1,696 1,661 1,680 4,453,800
2018/04/06 1,637 1,679 1,633 1,661 4,948,200
2018/04/05 1,647 1,667 1,620 1,631 2,462,200
2018/04/04 1,646 1,661 1,626 1,630 2,959,300
2018/04/03 1,679 1,683 1,646 1,651 2,591,600
2018/04/02 1,760 1,760 1,699 1,700 2,052,900
2018/03/30 1,787 1,789 1,739 1,760 2,594,300
2018/03/29 1,797 1,819 1,775 1,789 2,525,700
2018/03/28 1,730 1,785 1,729 1,784 2,857,100
2018/03/28 1 -> 2.00 分割
2018/03/27 3,630 3,710 3,630 3,685 1,119,100
2018/03/26 3,490 3,560 3,490 3,560 972,500
2018/03/23 3,575 3,595 3,545 3,565 1,244,200
2018/03/22 3,620 3,675 3,585 3,645 1,060,800
2018/03/20 3,680 3,685 3,600 3,650 658,100
2018/03/19 3,625 3,745 3,625 3,705 1,231,000
2018/03/16 3,670 3,750 3,610 3,620 1,657,400
2018/03/15 3,635 3,665 3,610 3,650 1,228,600
2018/03/14 3,770 3,785 3,625 3,635 1,760,800
2018/03/13 3,770 3,810 3,735 3,800 1,500,200
2018/03/12 3,840 3,855 3,780 3,830 1,532,500
2018/03/09 4,005 4,005 3,780 3,815 1,984,500
2018/03/08 3,905 3,910 3,840 3,865 1,090,500
2018/03/07 3,820 3,875 3,810 3,850 965,900
2018/03/06 3,800 3,885 3,790 3,865 1,257,300
2018/03/05 3,725 3,770 3,705 3,740 1,189,400
2018/03/02 3,700 3,760 3,700 3,715 1,445,100
2018/03/01 3,840 3,860 3,755 3,815 1,446,000
2018/02/28 3,920 3,940 3,855 3,880 1,361,400
2018/02/27 4,000 4,010 3,955 3,980 864,800
2018/02/26 3,935 3,995 3,890 3,990 1,186,500
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

このページの先頭へ