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
2014/12/30 1,140 1,145 1,124 1,125 439,200
2014/12/29 1,154 1,155 1,126 1,138 575,200
2014/12/26 1,138 1,158 1,132 1,150 407,300
2014/12/25 1,153 1,172 1,141 1,154 370,400
2014/12/24 1,170 1,176 1,148 1,160 834,000
2014/12/22 1,152 1,180 1,151 1,170 653,500
2014/12/19 1,175 1,178 1,128 1,152 2,165,300
2014/12/18 1,176 1,199 1,162 1,168 1,548,300
2014/12/17 1,169 1,178 1,150 1,153 1,139,600
2014/12/16 1,193 1,198 1,163 1,178 1,900,600
2014/12/15 1,121 1,172 1,120 1,163 737,200
2014/12/12 1,141 1,181 1,141 1,166 1,160,300
2014/12/11 1,172 1,182 1,131 1,155 1,685,200
2014/12/10 1,184 1,209 1,159 1,179 1,549,600
2014/12/09 1,230 1,245 1,196 1,201 950,600
2014/12/08 1,165 1,229 1,163 1,215 1,610,600
2014/12/05 1,154 1,165 1,149 1,161 578,100
2014/12/04 1,166 1,174 1,155 1,159 854,900
2014/12/03 1,187 1,190 1,148 1,156 1,246,700
2014/12/02 1,150 1,179 1,140 1,174 1,562,400
2014/12/01 1,120 1,144 1,110 1,138 824,900
2014/11/28 1,112 1,127 1,101 1,124 925,300
2014/11/27 1,136 1,142 1,108 1,117 830,800
2014/11/26 1,108 1,125 1,102 1,111 1,325,100
2014/11/25 1,097 1,120 1,081 1,111 1,856,000
2014/11/21 1,098 1,098 1,064 1,077 1,621,700
2014/11/20 1,120 1,129 1,069 1,074 1,787,100
2014/11/19 1,090 1,144 1,082 1,103 4,315,100
2014/11/18 1,088 1,101 1,040 1,050 3,214,200
2014/11/17 1,158 1,160 1,083 1,090 3,047,000
2014/11/14 1,076 1,173 1,062 1,167 5,306,100
2014/11/13 1,020 1,029 1,001 1,016 862,900
2014/11/12 1,013 1,032 1,013 1,019 1,066,200
2014/11/11 999 1,012 992 1,002 1,059,500
2014/11/10 1,000 1,005 994 996 620,900
2014/11/07 1,018 1,022 1,000 1,006 772,300
2014/11/06 1,008 1,020 998 1,007 717,700
2014/11/05 1,004 1,005 992 1,002 801,000
2014/11/04 1,010 1,015 990 1,004 1,272,700
2014/10/31 941 976 941 965 1,364,600
2014/10/30 912 937 909 931 617,200
2014/10/29 900 919 900 915 634,500
2014/10/28 880 889 880 887 286,200
2014/10/27 892 902 880 884 340,300
2014/10/24 895 898 877 882 388,100
2014/10/23 881 890 874 886 435,900
2014/10/22 875 891 868 888 698,200
2014/10/21 902 904 861 865 965,600
2014/10/20 872 906 871 904 901,900
2014/10/17 855 860 841 851 996,900
2014/10/16 861 874 852 859 1,234,700
2014/10/15 881 885 872 882 956,000
2014/10/14 888 897 875 880 843,700
2014/10/10 895 912 892 903 1,317,400
2014/10/09 911 919 906 909 813,400
2014/10/08 894 913 893 910 669,400
2014/10/07 904 914 895 907 864,000
2014/10/06 892 908 891 902 714,700
2014/10/03 859 890 858 883 1,048,000
2014/10/02 880 897 868 874 1,049,800
2014/10/01 907 908 889 891 541,400
2014/09/30 915 915 898 905 598,800
2014/09/29 921 926 909 915 753,600
2014/09/26 918 925 910 920 542,400
2014/09/25 909 927 905 927 664,900
2014/09/24 898 905 891 900 441,800
2014/09/22 925 925 910 910 314,700
2014/09/19 917 921 912 920 471,800
2014/09/18 911 917 909 915 521,300
2014/09/17 902 915 899 907 611,500
2014/09/16 885 903 882 899 699,300
2014/09/12 900 907 886 888 1,199,600
2014/09/11 889 899 884 897 627,900
2014/09/10 887 898 887 890 715,100
2014/09/09 884 898 880 889 683,700
2014/09/08 889 890 875 880 546,400
2014/09/05 883 886 878 882 424,400
2014/09/04 895 895 876 880 809,400
2014/09/03 910 914 896 898 572,400
2014/09/02 902 914 901 908 574,800
2014/09/01 905 910 896 901 504,800
2014/08/29 902 914 900 908 850,400
2014/08/28 893 904 892 901 789,800
2014/08/27 899 907 890 900 1,130,500
2014/08/26 912 917 904 905 764,500
2014/08/25 913 921 906 919 657,800
2014/08/22 918 924 909 913 913,100
2014/08/21 908 915 900 914 691,300
2014/08/20 925 927 899 908 1,406,500
2014/08/19 918 920 903 914 779,700
2014/08/18 922 926 906 913 1,294,600
2014/08/15 900 946 892 936 1,796,800
2014/08/14 963 970 922 928 1,656,200
2014/08/13 965 970 951 962 964,800
2014/08/12 956 982 956 971 1,258,700
2014/08/11 951 960 945 952 1,083,200
2014/08/08 952 969 933 944 950,200
2014/08/07 962 966 934 952 1,165,800
2014/08/06 966 982 957 962 936,900
2014/08/05 973 981 959 961 837,000
2014/08/04 982 986 972 974 885,700
2014/08/01 1,000 1,004 977 979 1,888,600
2014/07/31 1,000 1,004 980 1,000 1,900,800
2014/07/30 969 1,002 967 977 3,353,200
2014/07/29 971 975 959 969 771,700
2014/07/28 967 981 966 972 618,600
2014/07/25 960 974 958 972 709,000
2014/07/24 938 960 938 958 894,100
2014/07/23 948 958 940 941 652,900
2014/07/22 931 954 931 947 861,700
2014/07/18 922 934 917 929 817,900
2014/07/17 940 942 923 928 1,180,400
2014/07/16 953 966 940 944 1,127,200
2014/07/15 943 953 936 943 873,000
2014/07/14 933 957 925 942 2,134,800
2014/07/11 980 984 921 932 3,217,500
2014/07/10 997 1,008 992 993 1,001,400
2014/07/09 989 1,004 969 993 1,946,500
2014/07/08 1,031 1,060 1,004 1,016 2,650,800
2014/07/07 1,013 1,025 1,002 1,016 567,800
2014/07/04 1,014 1,024 1,009 1,013 904,100
2014/07/03 1,015 1,027 1,005 1,011 881,600
2014/07/02 991 1,008 991 1,008 1,459,600
2014/07/01 982 998 981 988 1,105,900
2014/06/30 959 971 955 967 702,000
2014/06/27 985 987 950 958 1,212,800
2014/06/26 992 1,008 980 983 1,239,200
2014/06/25 990 996 984 984 971,500
2014/06/24 988 997 983 991 1,424,500
2014/06/23 990 997 985 990 872,900
2014/06/20 1,002 1,004 973 986 2,879,700
2014/06/19 982 1,004 976 999 1,626,900
2014/06/18 982 996 982 987 666,600
2014/06/17 990 998 964 982 1,531,900
2014/06/16 999 1,012 990 994 1,380,400
2014/06/13 978 989 968 987 1,809,400
2014/06/12 977 989 961 975 1,696,700
2014/06/11 970 974 950 968 1,397,300
2014/06/10 982 986 950 956 1,604,600
2014/06/09 978 991 962 969 1,257,300
2014/06/06 941 969 936 967 2,218,400
2014/06/05 932 948 912 920 1,183,900
2014/06/04 923 928 917 925 1,138,900
2014/06/03 915 928 911 923 1,376,300
2014/06/02 900 915 894 913 1,151,600
2014/05/30 898 908 878 893 3,343,300
2014/05/29 902 902 888 894 1,055,800
2014/05/28 913 913 895 904 1,333,600
2014/05/27 910 916 900 903 1,312,000
2014/05/26 906 908 896 906 1,859,600
2014/05/23 890 913 890 896 1,478,500
2014/05/22 868 891 859 884 1,880,600
2014/05/21 875 886 870 873 1,744,700
2014/05/20 878 909 878 900 1,335,900
2014/05/19 877 907 867 871 1,895,900
2014/05/16 884 901 878 882 1,684,400
2014/05/15 891 918 887 903 2,476,600
2014/05/14 852 927 850 921 4,638,900
2014/05/13 812 830 802 822 1,858,500
2014/05/12 806 811 790 802 1,531,200
2014/05/09 792 812 792 809 645,100
2014/05/08 782 805 782 799 668,100
2014/05/07 795 797 782 782 1,085,700
2014/05/02 811 819 808 812 600,500
2014/05/01 802 814 798 810 644,200
2014/04/30 795 801 790 798 902,900
2014/04/28 797 803 781 796 1,040,400
2014/04/25 802 820 801 809 744,300
2014/04/24 821 825 807 811 598,000
2014/04/23 821 836 817 822 284,800
2014/04/22 839 842 822 822 521,500
2014/04/21 837 848 833 836 311,600
2014/04/18 828 839 820 838 692,500
2014/04/17 814 829 810 821 979,000
2014/04/16 803 825 800 824 1,323,800
2014/04/15 805 810 791 794 1,182,300
2014/04/14 790 814 786 803 773,000
2014/04/11 782 811 780 792 1,704,200
2014/04/10 806 814 791 796 1,088,300
2014/04/09 810 818 800 801 1,193,200
2014/04/08 835 835 812 831 1,019,000
2014/04/07 847 854 838 839 797,800
2014/04/04 849 862 846 858 669,800
2014/04/03 858 865 848 850 856,900
2014/04/02 855 871 850 864 919,900
2014/04/01 860 861 836 847 1,121,800
2014/03/31 850 870 841 870 1,439,600
2014/03/28 817 841 808 837 916,500
2014/03/27 813 822 797 819 1,095,300
2014/03/26 816 828 808 819 893,800
2014/03/25 811 828 805 815 1,388,600
2014/03/24 795 839 794 820 2,109,300
2014/03/20 818 820 789 792 2,166,400
2014/03/19 832 832 812 819 1,226,400
2014/03/18 835 842 826 837 727,400
2014/03/17 822 832 816 821 905,100
2014/03/14 846 846 820 822 1,331,600
2014/03/13 870 881 858 861 713,100
2014/03/12 883 886 867 877 861,200
2014/03/11 886 902 884 895 620,400
2014/03/10 876 887 873 881 763,600
2014/03/07 891 896 882 893 903,000
2014/03/06 895 902 879 895 1,368,200
2014/03/05 889 924 886 905 2,622,400
2014/03/04 853 858 841 855 749,000
2014/03/03 850 859 831 853 1,318,600
2014/02/28 889 899 859 864 2,067,500
2014/02/27 898 913 891 903 813,800
2014/02/26 917 920 890 898 1,091,500
2014/02/25 928 935 916 922 1,160,300
2014/02/24 893 915 888 915 1,556,800
2014/02/21 883 894 868 894 1,255,000
2014/02/20 908 908 858 868 1,453,600
2014/02/19 908 915 889 910 1,575,100
2014/02/18 878 901 870 898 998,500
2014/02/17 862 871 839 870 1,569,300
2014/02/14 849 877 830 856 2,294,300
2014/02/13 881 881 832 837 2,146,800
2014/02/12 891 904 878 883 1,026,000
2014/02/10 855 897 854 896 1,458,700
2014/02/07 856 857 835 836 1,102,100
2014/02/06 840 868 839 859 931,200
2014/02/05 841 847 817 834 1,234,400
2014/02/04 825 837 806 829 1,982,400
2014/02/03 881 886 860 866 1,460,900
2014/01/31 900 909 882 898 1,071,600
2014/01/30 890 895 877 893 1,275,500
2014/01/29 884 906 883 902 1,144,100
2014/01/28 879 892 870 878 1,906,400
2014/01/27 899 899 870 870 1,406,900
2014/01/24 920 929 912 916 1,174,500
2014/01/23 954 956 922 922 1,379,800
2014/01/22 930 961 927 955 1,857,800
2014/01/21 926 931 918 925 898,400
2014/01/20 940 940 921 924 987,800
2014/01/17 940 945 935 940 828,300
2014/01/16 940 947 935 940 926,900
2014/01/15 943 943 933 942 1,189,200
2014/01/14 939 945 927 934 1,114,900
2014/01/10 922 952 922 948 1,431,900
2014/01/09 945 946 925 935 1,310,400
2014/01/08 939 945 926 945 1,400,600
2014/01/07 940 940 924 925 1,238,700
2014/01/06 975 975 940 941 1,269,700

このページの先頭へ