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
2012/12/28 850 869 848 868 604,600
2012/12/27 877 891 851 853 918,500
2012/12/26 889 893 876 881 304,900
2012/12/25 894 896 886 889 467,700
2012/12/21 897 898 868 894 1,171,700
2012/12/20 892 892 866 879 725,800
2012/12/19 884 888 856 886 989,700
2012/12/18 908 909 893 899 398,500
2012/12/17 905 909 895 906 448,600
2012/12/14 905 905 890 904 928,800
2012/12/13 903 904 895 897 768,100
2012/12/12 910 920 886 895 2,143,200
2012/12/11 855 856 834 851 510,300
2012/12/10 860 870 852 855 475,000
2012/12/07 875 875 849 864 749,500
2012/12/06 911 913 869 877 1,276,900
2012/12/05 919 919 902 910 965,700
2012/12/04 903 919 896 913 724,300
2012/12/03 922 928 906 907 904,500
2012/11/30 930 945 915 924 2,580,900
2012/11/29 914 915 908 912 779,400
2012/11/28 910 917 902 902 785,300
2012/11/27 891 930 888 914 1,391,500
2012/11/26 882 899 878 897 1,265,700
2012/11/22 862 873 838 870 956,000
2012/11/21 874 881 851 863 1,308,000
2012/11/20 839 895 835 862 3,368,600
2012/11/19 779 841 777 826 2,664,200
2012/11/16 760 777 759 764 1,004,200
2012/11/15 761 771 754 760 914,800
2012/11/14 760 794 749 763 2,718,500
2012/11/13 715 770 708 760 5,205,400
2012/11/12 764 764 666 690 8,101,100
2012/11/09 851 852 766 766 5,480,000
2012/11/08 909 922 903 916 1,301,400
2012/11/07 939 939 894 910 1,420,100
2012/11/06 963 964 917 928 1,872,900
2012/11/05 987 988 963 970 591,700
2012/11/02 990 997 981 996 735,300
2012/11/01 980 980 960 969 380,300
2012/10/31 962 973 958 973 465,300
2012/10/30 989 989 963 969 715,500
2012/10/29 963 989 957 984 495,800
2012/10/26 980 984 965 967 689,700
2012/10/25 966 983 958 980 668,200
2012/10/24 957 962 948 953 1,295,100
2012/10/23 991 993 956 958 1,007,000
2012/10/22 993 1,010 988 992 538,500
2012/10/19 1,008 1,016 978 993 942,700
2012/10/18 1,038 1,064 1,016 1,022 1,056,500
2012/10/17 997 1,027 984 1,027 771,200
2012/10/16 983 998 975 988 503,500
2012/10/15 975 994 928 968 1,188,500
2012/10/12 1,021 1,021 998 999 822,800
2012/10/11 1,016 1,023 1,000 1,018 1,183,100
2012/10/10 1,047 1,051 1,021 1,031 957,300
2012/10/09 1,082 1,086 1,063 1,070 921,000
2012/10/05 1,100 1,109 1,083 1,087 622,100
2012/10/04 1,077 1,115 1,069 1,100 1,019,000
2012/10/03 1,118 1,118 1,077 1,082 1,072,600
2012/10/02 1,100 1,153 1,070 1,099 3,581,100
2012/10/01 1,059 1,059 1,033 1,037 1,003,900
2012/09/28 1,077 1,082 1,052 1,073 1,020,600
2012/09/27 1,047 1,060 1,040 1,057 1,118,500
2012/09/26 1,034 1,057 1,032 1,050 829,000
2012/09/25 1,040 1,047 1,027 1,035 779,600
2012/09/24 1,055 1,060 1,030 1,038 1,164,300
2012/09/21 1,028 1,035 1,020 1,027 573,100
2012/09/20 1,043 1,046 1,025 1,030 1,006,400
2012/09/19 1,052 1,072 1,045 1,049 1,433,600
2012/09/18 1,033 1,051 1,033 1,043 676,500
2012/09/14 1,070 1,076 1,027 1,029 1,655,200
2012/09/13 1,059 1,067 1,052 1,055 788,500
2012/09/12 1,074 1,074 1,055 1,059 696,100
2012/09/11 1,078 1,110 1,071 1,084 1,039,300
2012/09/10 1,048 1,100 1,033 1,078 883,000
2012/09/07 1,070 1,091 1,057 1,064 857,500
2012/09/06 1,030 1,072 1,010 1,051 1,436,900
2012/09/05 1,100 1,101 1,038 1,044 1,057,900
2012/09/04 1,116 1,120 1,099 1,103 506,600
2012/09/03 1,132 1,139 1,113 1,116 380,100
2012/08/31 1,125 1,137 1,107 1,129 686,300
2012/08/30 1,150 1,153 1,127 1,139 600,700
2012/08/29 1,135 1,152 1,135 1,144 420,200
2012/08/28 1,128 1,146 1,116 1,125 843,500
2012/08/27 1,152 1,161 1,148 1,150 642,700
2012/08/24 1,155 1,173 1,145 1,155 1,118,800
2012/08/23 1,194 1,208 1,164 1,167 1,674,900
2012/08/22 1,240 1,245 1,201 1,212 834,000
2012/08/21 1,242 1,251 1,220 1,226 823,300
2012/08/20 1,190 1,260 1,185 1,254 1,345,900
2012/08/17 1,229 1,240 1,174 1,189 2,168,500
2012/08/16 1,139 1,204 1,139 1,199 2,931,800
2012/08/15 1,126 1,175 1,126 1,140 2,278,700
2012/08/14 1,153 1,158 1,110 1,133 2,653,700
2012/08/13 1,175 1,204 1,094 1,138 7,615,900
2012/08/10 1,235 1,235 1,235 1,235 142,100
2012/08/09 1,596 1,638 1,571 1,635 1,119,300
2012/08/08 1,600 1,614 1,577 1,595 603,900
2012/08/07 1,588 1,606 1,566 1,575 574,300
2012/08/06 1,600 1,624 1,587 1,588 496,100
2012/08/03 1,589 1,595 1,583 1,592 348,500
2012/08/02 1,600 1,604 1,579 1,595 401,800
2012/08/01 1,630 1,640 1,605 1,615 542,800
2012/07/31 1,609 1,633 1,591 1,621 1,131,400
2012/07/30 1,645 1,645 1,554 1,587 2,138,700
2012/07/27 1,620 1,644 1,585 1,637 2,100,400
2012/07/26 1,535 1,591 1,515 1,587 1,117,100
2012/07/25 1,450 1,513 1,450 1,509 640,000
2012/07/24 1,496 1,510 1,478 1,498 762,300
2012/07/23 1,455 1,505 1,453 1,460 452,500
2012/07/20 1,500 1,514 1,484 1,491 736,800
2012/07/19 1,549 1,576 1,504 1,510 929,200
2012/07/18 1,580 1,583 1,487 1,522 1,492,200
2012/07/17 1,600 1,646 1,595 1,597 1,006,700
2012/07/13 1,600 1,623 1,593 1,594 876,200
2012/07/12 1,616 1,636 1,593 1,606 990,500
2012/07/11 1,625 1,632 1,561 1,609 1,213,200
2012/07/10 1,670 1,693 1,637 1,646 1,486,600
2012/07/09 1,610 1,672 1,610 1,659 1,673,400
2012/07/06 1,595 1,608 1,588 1,602 489,900
2012/07/05 1,597 1,602 1,580 1,597 456,600
2012/07/04 1,590 1,610 1,585 1,604 917,600
2012/07/03 1,550 1,580 1,544 1,575 863,400
2012/07/02 1,600 1,616 1,553 1,554 770,900
2012/06/29 1,520 1,553 1,515 1,550 1,390,900
2012/06/28 1,490 1,505 1,480 1,505 607,000
2012/06/27 1,484 1,484 1,446 1,477 463,000
2012/06/26 1,455 1,487 1,452 1,485 1,079,400
2012/06/25 1,452 1,468 1,443 1,455 417,900
2012/06/22 1,463 1,473 1,447 1,462 585,100
2012/06/21 1,514 1,514 1,473 1,478 850,000
2012/06/20 1,495 1,520 1,482 1,514 1,138,000
2012/06/19 1,449 1,491 1,441 1,469 820,200
2012/06/18 1,413 1,456 1,406 1,448 827,200
2012/06/15 1,392 1,407 1,362 1,394 635,100
2012/06/14 1,396 1,401 1,378 1,392 704,500
2012/06/13 1,413 1,413 1,386 1,397 1,057,500
2012/06/12 1,387 1,406 1,377 1,404 1,979,700
2012/06/11 1,379 1,393 1,361 1,387 1,765,000
2012/06/08 1,332 1,332 1,280 1,319 1,338,100
2012/06/07 1,339 1,342 1,311 1,322 1,286,000
2012/06/06 1,346 1,350 1,275 1,309 2,104,100
2012/06/05 1,225 1,263 1,216 1,256 2,046,300
2012/06/04 1,190 1,212 1,185 1,200 1,303,800
2012/06/01 1,238 1,249 1,223 1,249 1,744,200
2012/05/31 1,258 1,264 1,203 1,239 9,433,300
2012/05/30 1,309 1,331 1,264 1,288 1,819,200
2012/05/29 1,289 1,315 1,266 1,309 1,502,000
2012/05/28 1,336 1,340 1,291 1,319 1,392,500
2012/05/25 1,350 1,360 1,308 1,331 1,754,900
2012/05/24 1,328 1,345 1,296 1,306 1,403,200
2012/05/23 1,339 1,349 1,312 1,327 1,381,900
2012/05/22 1,345 1,374 1,342 1,349 1,256,000
2012/05/21 1,350 1,385 1,332 1,345 1,618,100
2012/05/18 1,390 1,403 1,373 1,380 859,500
2012/05/17 1,401 1,425 1,381 1,411 1,233,600
2012/05/16 1,450 1,454 1,386 1,406 2,595,400
2012/05/15 1,415 1,476 1,400 1,427 2,582,700
2012/05/14 1,440 1,461 1,427 1,445 1,397,400
2012/05/11 1,543 1,557 1,455 1,466 2,684,200
2012/05/10 1,529 1,530 1,452 1,475 1,869,100
2012/05/09 1,511 1,570 1,491 1,540 1,484,600
2012/05/08 1,481 1,579 1,444 1,538 1,832,900
2012/05/07 1,431 1,507 1,428 1,480 1,206,900
2012/05/02 1,464 1,492 1,444 1,484 889,500
2012/05/01 1,508 1,521 1,451 1,464 1,532,900
2012/04/27 1,557 1,569 1,515 1,524 2,111,900
2012/04/26 1,575 1,584 1,472 1,524 4,052,000
2012/04/25 1,553 1,570 1,530 1,560 843,300
2012/04/24 1,559 1,576 1,525 1,541 981,300
2012/04/23 1,558 1,588 1,550 1,559 1,157,700
2012/04/20 1,531 1,577 1,531 1,556 2,762,900
2012/04/19 1,473 1,509 1,470 1,505 1,034,800
2012/04/18 1,470 1,509 1,465 1,490 1,143,000
2012/04/17 1,450 1,470 1,438 1,444 1,020,200
2012/04/16 1,470 1,471 1,434 1,445 1,490,600
2012/04/13 1,499 1,500 1,460 1,482 1,023,000
2012/04/12 1,501 1,529 1,479 1,501 1,341,800
2012/04/11 1,450 1,510 1,442 1,497 1,615,600
2012/04/10 1,452 1,499 1,448 1,471 1,541,100
2012/04/09 1,467 1,475 1,415 1,454 1,060,500
2012/04/06 1,430 1,461 1,424 1,450 1,168,700
2012/04/05 1,414 1,423 1,386 1,412 1,379,200
2012/04/04 1,450 1,462 1,434 1,444 1,280,600
2012/04/03 1,445 1,477 1,425 1,457 1,340,600
2012/04/02 1,443 1,457 1,415 1,438 864,600
2012/03/30 1,449 1,466 1,423 1,442 1,863,200
2012/03/29 1,453 1,469 1,415 1,447 1,639,400
2012/03/28 1,401 1,465 1,398 1,450 3,316,400
2012/03/27 1,374 1,409 1,374 1,405 2,558,500
2012/03/26 1,376 1,410 1,360 1,374 2,055,800
2012/03/23 1,373 1,380 1,352 1,368 2,137,500
2012/03/22 1,350 1,395 1,350 1,372 6,617,800
2012/03/21 1,274 1,310 1,270 1,295 1,655,900
2012/03/19 1,241 1,278 1,241 1,274 1,567,800
2012/03/16 1,177 1,270 1,172 1,259 2,084,100
2012/03/15 1,220 1,220 1,182 1,190 1,348,000
2012/03/14 1,225 1,230 1,200 1,210 592,600
2012/03/13 1,222 1,225 1,206 1,212 706,300
2012/03/12 1,231 1,234 1,217 1,229 437,700
2012/03/09 1,250 1,250 1,223 1,229 1,285,100
2012/03/08 1,225 1,238 1,214 1,238 1,329,600
2012/03/07 1,210 1,220 1,195 1,208 1,284,600
2012/03/06 1,190 1,210 1,185 1,195 548,200
2012/03/05 1,213 1,213 1,195 1,196 526,300
2012/03/02 1,219 1,219 1,178 1,199 1,076,500
2012/03/01 1,199 1,220 1,180 1,192 856,900
2012/02/29 1,190 1,199 1,159 1,175 1,038,200
2012/02/28 1,220 1,233 1,184 1,202 1,387,500
2012/02/27 1,199 1,240 1,190 1,236 2,425,200
2012/02/24 1,168 1,185 1,168 1,182 1,367,100
2012/02/23 1,150 1,172 1,134 1,164 1,226,500
2012/02/22 1,138 1,158 1,129 1,155 830,200
2012/02/21 1,102 1,133 1,102 1,128 1,055,600
2012/02/20 1,122 1,125 1,101 1,101 766,300
2012/02/17 1,170 1,170 1,108 1,124 1,231,700
2012/02/16 1,180 1,180 1,145 1,153 1,729,000
2012/02/15 1,220 1,244 1,194 1,203 2,220,100
2012/02/14 1,250 1,271 1,238 1,264 1,927,600
2012/02/13 1,220 1,242 1,211 1,240 1,337,700
2012/02/10 1,194 1,216 1,173 1,210 1,207,300
2012/02/09 1,188 1,197 1,175 1,186 792,800
2012/02/08 1,158 1,188 1,154 1,187 1,708,100
2012/02/07 1,165 1,171 1,142 1,145 895,400
2012/02/06 1,144 1,155 1,130 1,138 350,800
2012/02/03 1,150 1,161 1,121 1,135 735,000
2012/02/02 1,141 1,146 1,127 1,143 451,900
2012/02/01 1,100 1,146 1,098 1,140 1,137,900
2012/01/31 1,146 1,160 1,100 1,115 2,228,600
2012/01/30 1,117 1,187 1,108 1,170 9,757,300
2012/01/27 1,075 1,127 1,053 1,118 1,904,800
2012/01/26 1,122 1,131 1,030 1,087 2,336,400
2012/01/25 1,149 1,171 1,133 1,138 1,024,900
2012/01/24 1,115 1,150 1,111 1,148 954,300
2012/01/23 1,145 1,146 1,100 1,112 1,448,300
2012/01/20 1,180 1,184 1,155 1,164 1,666,400
2012/01/19 1,191 1,204 1,187 1,190 1,372,500
2012/01/18 1,205 1,209 1,198 1,200 901,200
2012/01/17 1,202 1,204 1,187 1,195 1,826,600
2012/01/16 1,230 1,240 1,194 1,199 2,493,700
2012/01/13 1,170 1,199 1,165 1,198 928,200
2012/01/12 1,187 1,195 1,164 1,165 1,095,800
2012/01/11 1,140 1,190 1,140 1,187 1,963,300
2012/01/10 1,100 1,153 1,100 1,150 751,600
2012/01/06 1,146 1,150 1,115 1,125 525,300
2012/01/05 1,155 1,166 1,146 1,152 823,000
2012/01/04 1,124 1,160 1,111 1,153 1,489,500

このページの先頭へ