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 |