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
2013/12/30 945 980 943 972 1,266,000
2013/12/27 943 950 937 942 936,800
2013/12/26 950 956 937 941 751,100
2013/12/25 944 953 938 947 723,300
2013/12/24 958 970 944 949 954,600
2013/12/20 957 964 950 957 1,015,400
2013/12/19 973 979 954 956 1,197,300
2013/12/18 975 976 957 971 1,496,100
2013/12/17 961 980 957 975 1,092,300
2013/12/16 973 980 957 961 841,600
2013/12/13 975 989 968 968 1,905,500
2013/12/12 1,009 1,009 978 985 1,616,400
2013/12/11 1,044 1,072 1,005 1,016 2,851,600
2013/12/10 1,037 1,037 999 1,017 2,355,900
2013/12/09 985 1,034 980 1,030 2,680,100
2013/12/06 975 978 962 976 1,206,700
2013/12/05 982 986 964 965 1,520,100
2013/12/04 982 982 957 977 1,527,600
2013/12/03 977 984 969 978 1,131,500
2013/12/02 972 983 971 972 923,200
2013/11/29 950 956 944 954 1,205,700
2013/11/28 943 958 943 948 1,050,900
2013/11/27 941 949 935 935 1,007,900
2013/11/26 961 967 939 947 1,575,300
2013/11/25 964 974 958 968 1,759,000
2013/11/22 952 969 950 955 2,192,300
2013/11/21 947 951 939 947 1,454,200
2013/11/20 949 951 933 935 2,067,900
2013/11/19 951 958 937 944 2,448,000
2013/11/18 923 963 922 958 2,699,400
2013/11/15 900 913 895 906 2,226,900
2013/11/14 914 914 898 901 2,506,500
2013/11/13 890 897 883 894 2,481,700
2013/11/12 882 909 867 890 5,621,100
2013/11/11 922 937 863 877 6,416,400
2013/11/08 1,120 1,129 1,102 1,117 1,856,500
2013/11/07 1,141 1,141 1,120 1,131 1,024,900
2013/11/06 1,143 1,147 1,134 1,140 1,297,000
2013/11/05 1,140 1,145 1,122 1,142 1,261,600
2013/11/01 1,144 1,145 1,118 1,131 1,359,900
2013/10/31 1,118 1,154 1,116 1,146 1,789,400
2013/10/30 1,151 1,156 1,117 1,120 1,710,000
2013/10/29 1,155 1,162 1,132 1,147 1,114,900
2013/10/28 1,170 1,180 1,153 1,160 822,700
2013/10/25 1,205 1,207 1,163 1,168 983,700
2013/10/24 1,183 1,205 1,181 1,204 784,100
2013/10/23 1,215 1,223 1,181 1,181 1,403,500
2013/10/22 1,230 1,234 1,212 1,216 536,600
2013/10/21 1,240 1,244 1,213 1,227 573,100
2013/10/18 1,239 1,251 1,228 1,240 861,000
2013/10/17 1,235 1,255 1,230 1,239 1,075,400
2013/10/16 1,253 1,264 1,219 1,223 1,598,900
2013/10/15 1,234 1,276 1,232 1,251 1,884,300
2013/10/11 1,225 1,237 1,202 1,207 1,052,700
2013/10/10 1,222 1,225 1,181 1,188 1,040,100
2013/10/09 1,165 1,195 1,156 1,192 523,200
2013/10/08 1,188 1,189 1,161 1,181 862,500
2013/10/07 1,242 1,244 1,192 1,194 1,159,300
2013/10/04 1,265 1,265 1,222 1,237 1,617,400
2013/10/03 1,245 1,252 1,208 1,213 1,377,800
2013/10/02 1,240 1,273 1,231 1,251 3,528,300
2013/10/01 1,234 1,260 1,206 1,213 3,034,000
2013/09/30 1,180 1,214 1,165 1,196 1,690,700
2013/09/27 1,171 1,190 1,161 1,184 1,156,100
2013/09/26 1,180 1,185 1,136 1,168 1,050,500
2013/09/25 1,178 1,188 1,155 1,171 1,183,700
2013/09/24 1,145 1,168 1,141 1,166 736,000
2013/09/20 1,166 1,172 1,138 1,155 854,200
2013/09/19 1,183 1,187 1,151 1,160 1,113,000
2013/09/18 1,168 1,185 1,164 1,171 926,800
2013/09/17 1,165 1,187 1,163 1,163 772,000
2013/09/13 1,168 1,195 1,156 1,165 1,461,400
2013/09/12 1,142 1,160 1,128 1,155 1,181,700
2013/09/11 1,127 1,154 1,123 1,142 928,800
2013/09/10 1,150 1,150 1,106 1,127 1,595,800
2013/09/09 1,142 1,157 1,126 1,142 953,300
2013/09/06 1,141 1,142 1,108 1,112 1,433,500
2013/09/05 1,151 1,168 1,119 1,144 2,121,200
2013/09/04 1,105 1,140 1,101 1,121 2,109,500
2013/09/03 1,079 1,109 1,078 1,103 1,741,700
2013/09/02 1,092 1,115 1,067 1,078 1,897,100
2013/08/30 1,079 1,107 1,066 1,074 1,932,300
2013/08/29 1,072 1,094 1,065 1,083 2,124,300
2013/08/28 1,029 1,076 1,027 1,060 2,105,800
2013/08/27 1,036 1,058 1,032 1,043 559,400
2013/08/26 1,052 1,071 1,048 1,058 878,900
2013/08/23 1,065 1,078 1,047 1,053 1,589,300
2013/08/22 1,052 1,063 1,015 1,035 1,247,700
2013/08/21 1,039 1,047 1,007 1,033 1,889,500
2013/08/20 1,049 1,067 1,028 1,032 1,602,100
2013/08/19 1,031 1,050 1,020 1,048 1,245,600
2013/08/16 1,075 1,095 1,020 1,042 2,276,000
2013/08/15 1,059 1,084 1,045 1,072 1,178,300
2013/08/14 1,090 1,096 1,045 1,077 1,703,100
2013/08/13 1,067 1,081 1,011 1,075 5,218,200
2013/08/12 1,127 1,139 1,010 1,082 4,593,400
2013/08/09 1,157 1,178 1,124 1,126 1,518,600
2013/08/08 1,173 1,197 1,136 1,145 1,146,200
2013/08/07 1,206 1,207 1,169 1,171 1,428,600
2013/08/06 1,209 1,231 1,184 1,213 2,040,300
2013/08/05 1,261 1,261 1,215 1,221 1,176,000
2013/08/02 1,285 1,289 1,260 1,277 716,700
2013/08/01 1,251 1,276 1,220 1,264 1,190,100
2013/07/31 1,231 1,284 1,197 1,239 1,250,400
2013/07/30 1,211 1,256 1,185 1,243 858,100
2013/07/29 1,240 1,257 1,216 1,230 654,300
2013/07/26 1,260 1,280 1,230 1,255 1,013,100
2013/07/25 1,348 1,352 1,297 1,298 1,039,300
2013/07/24 1,333 1,369 1,292 1,329 1,946,300
2013/07/23 1,281 1,327 1,275 1,322 2,066,500
2013/07/22 1,258 1,284 1,252 1,280 1,289,600
2013/07/19 1,240 1,249 1,205 1,241 1,603,600
2013/07/18 1,197 1,236 1,197 1,230 2,102,600
2013/07/17 1,175 1,186 1,170 1,178 1,133,400
2013/07/16 1,185 1,185 1,166 1,178 474,600
2013/07/12 1,164 1,180 1,156 1,180 845,900
2013/07/11 1,147 1,162 1,135 1,161 516,300
2013/07/10 1,158 1,168 1,138 1,163 683,800
2013/07/09 1,159 1,179 1,138 1,162 687,600
2013/07/08 1,190 1,190 1,128 1,131 1,173,400
2013/07/05 1,199 1,200 1,173 1,179 682,700
2013/07/04 1,162 1,186 1,155 1,172 901,800
2013/07/03 1,181 1,187 1,144 1,152 955,800
2013/07/02 1,145 1,179 1,128 1,170 1,883,500
2013/07/01 1,106 1,117 1,082 1,101 1,123,100
2013/06/28 1,042 1,107 1,035 1,094 2,684,400
2013/06/27 955 1,020 952 1,016 1,643,300
2013/06/26 960 974 938 949 1,014,200
2013/06/25 989 1,005 943 955 1,717,900
2013/06/24 1,011 1,011 976 982 1,441,400
2013/06/21 1,001 1,019 972 1,012 803,100
2013/06/20 1,039 1,076 1,011 1,016 1,112,400
2013/06/19 1,089 1,125 1,055 1,069 1,361,100
2013/06/18 1,023 1,084 1,016 1,070 1,562,300
2013/06/17 956 1,014 956 1,012 1,227,200
2013/06/14 986 1,002 953 967 3,311,900
2013/06/13 1,006 1,024 969 981 3,817,300
2013/06/12 1,021 1,042 998 1,036 961,400
2013/06/11 1,025 1,069 1,009 1,046 1,457,000
2013/06/10 1,030 1,047 1,005 1,025 1,332,500
2013/06/07 1,018 1,020 968 998 2,537,400
2013/06/06 1,036 1,096 1,031 1,041 1,056,500
2013/06/05 1,060 1,112 1,050 1,053 1,910,300
2013/06/04 1,035 1,037 994 1,035 1,644,100
2013/06/03 1,070 1,096 1,021 1,030 1,547,400
2013/05/31 1,118 1,129 1,079 1,090 1,342,300
2013/05/30 1,145 1,170 1,103 1,113 1,889,100
2013/05/29 1,137 1,207 1,135 1,184 2,100,800
2013/05/28 1,130 1,139 1,109 1,119 1,046,200
2013/05/27 1,110 1,169 1,093 1,155 951,300
2013/05/24 1,163 1,185 1,101 1,140 1,295,600
2013/05/23 1,203 1,227 1,138 1,145 1,881,700
2013/05/22 1,215 1,235 1,149 1,201 1,082,100
2013/05/21 1,211 1,229 1,195 1,209 1,690,000
2013/05/20 1,263 1,264 1,188 1,199 2,417,700
2013/05/17 1,195 1,263 1,195 1,243 1,856,000
2013/05/16 1,250 1,254 1,113 1,175 2,498,600
2013/05/15 1,182 1,295 1,180 1,230 5,563,800
2013/05/14 1,160 1,203 1,132 1,158 2,602,200
2013/05/13 1,282 1,287 1,163 1,178 2,907,300
2013/05/10 1,298 1,298 1,175 1,192 4,123,300
2013/05/09 1,150 1,160 1,111 1,119 1,065,700
2013/05/08 1,136 1,165 1,103 1,131 2,197,600
2013/05/07 1,138 1,138 1,082 1,111 2,384,900
2013/05/02 1,160 1,172 1,135 1,142 942,300
2013/05/01 1,187 1,196 1,154 1,167 843,900
2013/04/30 1,197 1,223 1,174 1,182 1,001,300
2013/04/26 1,198 1,210 1,185 1,205 1,638,500
2013/04/25 1,210 1,213 1,182 1,197 1,521,300
2013/04/24 1,200 1,205 1,169 1,191 1,641,400
2013/04/23 1,172 1,188 1,150 1,181 1,893,500
2013/04/22 1,100 1,142 1,099 1,142 2,552,600
2013/04/19 1,110 1,124 1,064 1,085 1,416,800
2013/04/18 1,068 1,130 1,055 1,100 1,804,000
2013/04/17 1,099 1,123 1,070 1,091 3,140,400
2013/04/16 1,017 1,098 995 1,098 3,306,900
2013/04/15 986 1,046 986 1,038 2,557,700
2013/04/12 977 995 962 986 1,257,700
2013/04/11 1,012 1,012 975 982 784,200
2013/04/10 955 1,013 942 993 1,467,300
2013/04/09 990 1,005 962 970 1,323,400
2013/04/08 979 983 955 979 1,569,300
2013/04/05 925 980 916 949 3,614,200
2013/04/04 915 922 894 922 1,726,700
2013/04/03 900 922 897 917 1,148,400
2013/04/02 889 913 881 904 1,016,400
2013/04/01 915 917 902 906 940,500
2013/03/29 916 924 904 915 719,100
2013/03/28 915 920 909 913 771,400
2013/03/27 912 922 908 913 549,700
2013/03/26 900 911 893 911 621,300
2013/03/25 927 927 904 912 1,487,000
2013/03/22 920 926 899 912 3,610,100
2013/03/21 849 892 843 880 2,882,800
2013/03/19 833 845 829 839 1,393,500
2013/03/18 840 841 814 822 1,474,900
2013/03/15 839 849 834 849 2,468,300
2013/03/14 847 848 835 840 843,700
2013/03/13 858 859 836 843 1,237,600
2013/03/12 868 880 852 873 1,744,900
2013/03/11 883 886 864 868 860,700
2013/03/08 864 873 857 869 1,624,200
2013/03/07 855 857 840 849 980,800
2013/03/06 871 871 835 845 1,346,700
2013/03/05 857 887 856 862 1,646,200
2013/03/04 840 846 835 840 1,157,600
2013/03/01 844 855 830 833 1,246,700
2013/02/28 863 863 834 841 1,434,700
2013/02/27 867 867 839 847 711,000
2013/02/26 860 869 837 855 676,800
2013/02/25 874 885 871 880 702,700
2013/02/22 862 878 855 859 749,600
2013/02/21 880 905 869 873 835,400
2013/02/20 901 924 868 883 2,203,300
2013/02/19 835 868 833 860 990,400
2013/02/18 829 847 829 840 1,257,400
2013/02/15 829 853 818 837 1,235,700
2013/02/14 858 904 815 821 3,595,700
2013/02/13 858 891 846 857 2,463,400
2013/02/12 939 939 885 887 1,678,400
2013/02/08 938 944 901 909 1,190,100
2013/02/07 945 965 945 956 817,600
2013/02/06 940 968 926 953 986,800
2013/02/05 958 961 915 925 1,049,800
2013/02/04 968 984 955 969 1,036,300
2013/02/01 961 982 951 964 1,251,700
2013/01/31 951 966 950 961 687,200
2013/01/30 954 965 934 949 1,067,000
2013/01/29 943 960 915 952 718,500
2013/01/28 953 980 941 944 1,167,600
2013/01/25 970 982 944 953 1,397,900
2013/01/24 1,016 1,038 956 963 2,115,100
2013/01/23 923 1,038 913 1,001 4,210,600
2013/01/22 905 910 884 895 772,700
2013/01/21 912 935 898 908 2,495,800
2013/01/18 870 872 862 867 862,400
2013/01/17 883 896 856 869 845,700
2013/01/16 885 894 880 888 349,300
2013/01/15 905 910 884 896 618,100
2013/01/11 854 905 854 903 1,143,300
2013/01/10 837 854 836 854 709,700
2013/01/09 873 874 833 842 1,048,100
2013/01/08 892 899 872 873 374,800
2013/01/07 906 907 880 897 495,100
2013/01/04 890 898 876 898 746,800

このページの先頭へ