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 |