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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/03 | 2,857 | 2,862 | 2,810 | 2,825 | 1,522,500 |
| 2024/10/02 | 2,805 | 2,825 | 2,743 | 2,757 | 2,344,300 |
| 2024/10/01 | 2,820 | 2,888 | 2,820 | 2,875 | 2,209,900 |
| 2024/09/30 | 2,747 | 2,835 | 2,713 | 2,830 | 2,971,000 |
| 2024/09/27 | 2,852 | 2,897 | 2,817 | 2,897 | 2,243,100 |
| 2024/09/26 | 2,782 | 2,842 | 2,766 | 2,825 | 1,880,200 |
| 2024/09/25 | 2,818 | 2,824 | 2,759 | 2,765 | 1,723,200 |
| 2024/09/24 | 2,841 | 2,859 | 2,792 | 2,813 | 2,168,900 |
| 2024/09/20 | 2,839 | 2,862 | 2,773 | 2,803 | 7,988,000 |
| 2024/09/19 | 2,783 | 2,799 | 2,750 | 2,758 | 1,396,900 |
| 2024/09/18 | 2,727 | 2,752 | 2,675 | 2,714 | 1,453,400 |
| 2024/09/17 | 2,691 | 2,738 | 2,660 | 2,697 | 2,052,400 |
| 2024/09/13 | 2,706 | 2,729 | 2,649 | 2,670 | 3,011,200 |
| 2024/09/12 | 2,703 | 2,766 | 2,696 | 2,756 | 2,436,600 |
| 2024/09/11 | 2,707 | 2,719 | 2,613 | 2,647 | 2,489,600 |
| 2024/09/10 | 2,719 | 2,744 | 2,706 | 2,717 | 1,538,000 |
| 2024/09/09 | 2,689 | 2,737 | 2,644 | 2,729 | 1,939,500 |
| 2024/09/06 | 2,822 | 2,833 | 2,725 | 2,730 | 2,834,000 |
| 2024/09/05 | 2,753 | 2,866 | 2,730 | 2,810 | 2,486,100 |
| 2024/09/04 | 2,849 | 2,885 | 2,774 | 2,803 | 5,422,200 |
| 2024/09/03 | 2,894 | 2,956 | 2,888 | 2,934 | 1,917,000 |
| 2024/09/02 | 2,871 | 2,906 | 2,851 | 2,889 | 1,900,600 |
| 2024/08/30 | 2,831 | 2,875 | 2,826 | 2,860 | 2,040,400 |
| 2024/08/29 | 2,874 | 2,893 | 2,846 | 2,854 | 2,157,500 |
| 2024/08/28 | 2,893 | 2,943 | 2,869 | 2,913 | 1,936,700 |
| 2024/08/27 | 2,977 | 2,990 | 2,913 | 2,913 | 1,715,300 |
| 2024/08/26 | 2,900 | 2,951 | 2,895 | 2,948 | 2,462,400 |
| 2024/08/23 | 2,901 | 2,949 | 2,897 | 2,925 | 1,661,200 |
| 2024/08/22 | 2,994 | 3,011 | 2,936 | 2,947 | 1,996,400 |
| 2024/08/21 | 3,010 | 3,020 | 2,972 | 3,000 | 2,348,600 |
| 2024/08/20 | 3,047 | 3,097 | 3,025 | 3,058 | 3,119,100 |
| 2024/08/19 | 2,963 | 2,998 | 2,931 | 2,947 | 2,334,800 |