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 |