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
2020/12/30 3,170 3,210 3,120 3,180 1,276,900
2020/12/29 3,125 3,205 3,105 3,200 1,169,300
2020/12/28 3,245 3,245 3,160 3,175 977,900
2020/12/25 3,230 3,230 3,165 3,180 475,200
2020/12/24 3,230 3,250 3,175 3,230 800,000
2020/12/23 3,170 3,270 3,130 3,200 1,346,600
2020/12/22 3,215 3,300 3,195 3,195 1,439,800
2020/12/21 3,360 3,370 3,250 3,250 1,762,200
2020/12/18 3,395 3,445 3,375 3,420 3,110,600
2020/12/17 3,300 3,395 3,300 3,350 3,044,700
2020/12/16 3,160 3,220 3,125 3,210 1,950,600
2020/12/15 3,175 3,175 3,090 3,090 2,074,200
2020/12/14 3,140 3,170 3,075 3,105 1,691,400
2020/12/11 2,998 3,165 2,995 3,105 3,515,400
2020/12/10 2,947 2,979 2,935 2,949 2,124,400
2020/12/09 2,956 3,010 2,941 2,965 3,242,400
2020/12/08 3,030 3,070 2,983 2,986 2,739,400
2020/12/07 3,010 3,075 2,996 3,005 1,986,100
2020/12/04 3,000 3,045 2,978 2,998 2,212,300
2020/12/03 3,200 3,225 3,050 3,050 3,174,800
2020/12/02 3,165 3,185 3,060 3,105 1,912,400
2020/12/01 3,140 3,200 3,095 3,175 1,944,900
2020/11/30 3,060 3,160 3,060 3,155 2,863,100
2020/11/27 2,995 3,065 2,994 3,030 2,668,100
2020/11/26 2,965 3,190 2,945 3,135 2,651,800
2020/11/25 2,818 2,927 2,773 2,915 4,141,500
2020/11/24 2,787 2,833 2,703 2,811 5,034,400
2020/11/20 2,672 2,760 2,668 2,728 3,603,300
2020/11/19 2,481 2,646 2,481 2,642 3,758,400
2020/11/18 2,557 2,577 2,512 2,540 3,571,400
2020/11/17 2,580 2,582 2,511 2,556 3,002,600
2020/11/16 2,473 2,572 2,471 2,530 3,331,400
2020/11/13 2,580 2,593 2,500 2,500 3,710,200
2020/11/12 2,627 2,655 2,555 2,568 5,351,500
2020/11/11 2,449 2,593 2,380 2,555 8,674,100
2020/11/10 2,871 2,920 2,774 2,799 6,056,500
2020/11/09 3,020 3,080 3,000 3,055 2,458,400
2020/11/06 2,943 3,080 2,939 3,015 3,264,500
2020/11/05 2,821 2,949 2,821 2,943 3,643,500
2020/11/04 2,850 2,883 2,790 2,850 5,640,100
2020/11/02 2,869 2,920 2,849 2,900 3,921,000
2020/10/30 2,879 2,934 2,865 2,919 5,939,200
2020/10/29 2,921 2,948 2,870 2,929 8,385,800
2020/10/28 2,865 2,977 2,811 2,938 43,111,200
2020/10/27 2,767 2,891 2,758 2,830 11,157,800
2020/10/26 2,828 2,847 2,784 2,817 9,936,400
2020/10/23 2,965 2,965 2,786 2,890 27,083,800
2020/10/22 2,477 2,499 2,447 2,465 1,425,700
2020/10/21 2,546 2,548 2,501 2,503 1,393,700
2020/10/20 2,551 2,559 2,483 2,546 2,079,400
2020/10/19 2,578 2,586 2,544 2,566 1,488,800
2020/10/16 2,542 2,564 2,532 2,554 2,414,000
2020/10/15 2,555 2,569 2,529 2,543 2,062,400
2020/10/14 2,600 2,607 2,556 2,580 2,388,500
2020/10/13 2,600 2,607 2,556 2,583 1,445,200
2020/10/12 2,615 2,620 2,571 2,616 1,801,400
2020/10/09 2,631 2,638 2,587 2,615 1,705,300
2020/10/08 2,600 2,649 2,571 2,643 2,159,600
2020/10/07 2,588 2,602 2,563 2,585 1,366,100
2020/10/06 2,596 2,602 2,500 2,545 1,578,200
2020/10/05 2,605 2,657 2,586 2,628 1,682,000
2020/10/02 2,662 2,696 2,570 2,570 2,191,600
2020/09/30 2,629 2,695 2,616 2,622 2,354,500
2020/09/29 2,568 2,636 2,542 2,627 1,552,600
2020/09/28 2,609 2,636 2,522 2,566 2,347,000
2020/09/25 2,609 2,618 2,557 2,570 1,812,500
2020/09/24 2,587 2,646 2,578 2,599 1,932,300
2020/09/23 2,760 2,774 2,674 2,680 2,777,800
2020/09/18 2,697 2,749 2,680 2,744 2,763,500
2020/09/17 2,704 2,732 2,675 2,688 2,192,800
2020/09/16 2,594 2,689 2,587 2,685 1,587,100
2020/09/15 2,547 2,593 2,529 2,588 1,723,800
2020/09/14 2,576 2,585 2,508 2,510 1,670,200
2020/09/11 2,554 2,570 2,506 2,552 1,787,500
2020/09/10 2,578 2,655 2,564 2,604 2,590,900
2020/09/09 2,500 2,540 2,490 2,538 1,782,000
2020/09/08 2,506 2,530 2,439 2,523 1,269,700
2020/09/07 2,506 2,533 2,492 2,506 1,243,000
2020/09/04 2,539 2,565 2,508 2,531 1,406,500
2020/09/03 2,554 2,595 2,551 2,578 1,374,600
2020/09/02 2,599 2,609 2,577 2,603 2,030,200
2020/09/01 2,519 2,551 2,502 2,528 2,134,000
2020/08/31 2,471 2,512 2,461 2,483 1,808,800
2020/08/28 2,512 2,522 2,401 2,447 1,846,800
2020/08/27 2,518 2,561 2,518 2,542 1,793,100
2020/08/26 2,532 2,545 2,490 2,499 2,228,100
2020/08/25 2,554 2,571 2,486 2,499 2,315,400
2020/08/24 2,552 2,594 2,526 2,592 1,222,000
2020/08/21 2,576 2,603 2,551 2,570 1,324,100
2020/08/20 2,619 2,635 2,567 2,586 1,254,700
2020/08/19 2,639 2,653 2,588 2,605 1,066,000
2020/08/18 2,639 2,669 2,587 2,624 2,300,100
2020/08/17 2,612 2,629 2,552 2,589 1,551,700
2020/08/14 2,640 2,655 2,548 2,607 2,404,100
2020/08/13 2,615 2,693 2,615 2,628 4,479,500
2020/08/12 2,420 2,552 2,404 2,539 4,671,000
2020/08/11 2,465 2,642 2,342 2,419 9,951,700
2020/08/07 2,833 2,904 2,734 2,765 4,613,400
2020/08/06 2,825 2,892 2,815 2,883 3,933,300
2020/08/05 2,777 2,815 2,768 2,778 3,760,800
2020/08/04 2,807 2,855 2,764 2,785 2,886,900
2020/08/03 2,829 2,865 2,790 2,829 3,970,400
2020/07/31 2,674 2,744 2,641 2,730 5,923,000
2020/07/30 2,537 2,553 2,494 2,511 8,023,100
2020/07/29 2,499 2,520 2,485 2,500 2,939,400
2020/07/28 2,497 2,518 2,479 2,499 3,046,000
2020/07/27 2,416 2,493 2,416 2,482 3,391,700
2020/07/22 2,438 2,485 2,434 2,466 2,594,300
2020/07/21 2,469 2,478 2,433 2,450 2,952,100
2020/07/20 2,384 2,429 2,383 2,421 2,051,600
2020/07/17 2,389 2,431 2,381 2,382 2,629,700
2020/07/16 2,412 2,512 2,410 2,423 3,564,700
2020/07/15 2,506 2,527 2,471 2,512 3,635,200
2020/07/14 2,577 2,623 2,531 2,548 2,755,500
2020/07/13 2,607 2,621 2,545 2,617 2,000,500
2020/07/10 2,637 2,660 2,586 2,593 2,145,900
2020/07/09 2,629 2,684 2,622 2,665 2,633,700
2020/07/08 2,596 2,631 2,577 2,605 3,163,300
2020/07/07 2,616 2,637 2,553 2,592 2,521,600
2020/07/06 2,623 2,696 2,610 2,621 2,151,700
2020/07/03 2,563 2,588 2,543 2,584 1,273,000
2020/07/02 2,553 2,581 2,506 2,565 3,818,300
2020/07/01 2,466 2,495 2,439 2,454 2,746,700
2020/06/30 2,441 2,493 2,422 2,437 3,891,700
2020/06/29 2,571 2,587 2,448 2,488 2,617,500
2020/06/26 2,578 2,610 2,554 2,594 2,074,500
2020/06/25 2,539 2,612 2,525 2,560 3,024,600
2020/06/24 2,485 2,553 2,464 2,540 2,174,200
2020/06/23 2,457 2,532 2,451 2,519 2,546,700
2020/06/22 2,380 2,445 2,357 2,433 2,029,700
2020/06/19 2,433 2,469 2,418 2,430 3,109,100
2020/06/18 2,467 2,500 2,428 2,457 1,842,500
2020/06/17 2,459 2,501 2,430 2,439 2,406,700
2020/06/16 2,419 2,452 2,401 2,409 2,665,700
2020/06/15 2,357 2,466 2,346 2,379 2,914,800
2020/06/12 2,325 2,377 2,301 2,360 3,774,300
2020/06/11 2,333 2,392 2,319 2,364 2,327,800
2020/06/10 2,335 2,370 2,287 2,319 2,278,600
2020/06/09 2,193 2,277 2,185 2,276 2,068,800
2020/06/08 2,255 2,265 2,177 2,213 3,133,000
2020/06/05 2,258 2,314 2,258 2,265 1,665,500
2020/06/04 2,299 2,315 2,234 2,292 2,422,200
2020/06/03 2,263 2,355 2,250 2,327 2,111,000
2020/06/02 2,338 2,383 2,326 2,358 2,845,200
2020/06/01 2,237 2,351 2,211 2,329 3,004,700
2020/05/29 2,162 2,252 2,159 2,246 3,645,000
2020/05/28 2,154 2,183 2,130 2,171 2,074,200
2020/05/27 2,159 2,200 2,147 2,182 2,045,000
2020/05/26 2,180 2,207 2,167 2,194 1,807,400
2020/05/25 2,204 2,227 2,177 2,204 2,813,300
2020/05/22 2,317 2,335 2,268 2,286 3,302,200
2020/05/21 2,156 2,217 2,144 2,217 2,284,500
2020/05/20 2,096 2,166 2,094 2,146 1,597,000
2020/05/19 2,100 2,138 2,080 2,126 2,483,300
2020/05/18 2,163 2,195 2,129 2,148 3,581,600
2020/05/15 2,079 2,160 2,060 2,152 4,392,700
2020/05/14 1,990 2,104 1,965 2,072 6,794,100
2020/05/13 1,750 1,819 1,742 1,807 2,154,100
2020/05/12 1,716 1,758 1,701 1,752 974,400
2020/05/11 1,789 1,791 1,688 1,694 1,543,600
2020/05/08 1,780 1,796 1,749 1,792 1,332,300
2020/05/07 1,704 1,758 1,686 1,757 2,224,600
2020/05/01 1,705 1,749 1,705 1,724 1,386,800
2020/04/30 1,800 1,800 1,722 1,744 2,474,500
2020/04/28 1,762 1,828 1,731 1,802 1,955,800
2020/04/27 1,783 1,796 1,753 1,765 1,779,100
2020/04/24 1,788 1,822 1,776 1,783 2,721,500
2020/04/23 1,835 1,842 1,782 1,801 1,274,800
2020/04/22 1,808 1,825 1,783 1,819 1,199,200
2020/04/21 1,838 1,852 1,812 1,818 1,537,500
2020/04/20 1,806 1,842 1,802 1,841 1,253,000
2020/04/17 1,854 1,863 1,783 1,805 1,943,500
2020/04/16 1,849 1,863 1,822 1,845 2,188,500
2020/04/15 1,782 1,831 1,759 1,827 1,475,800
2020/04/14 1,757 1,780 1,738 1,765 1,601,700
2020/04/13 1,801 1,809 1,741 1,747 849,500
2020/04/10 1,741 1,803 1,719 1,793 1,570,900
2020/04/09 1,757 1,779 1,723 1,755 1,601,300
2020/04/08 1,784 1,819 1,741 1,773 1,925,900
2020/04/07 1,894 1,936 1,768 1,784 3,053,900
2020/04/06 1,774 1,827 1,769 1,814 1,920,300
2020/04/03 1,761 1,825 1,752 1,787 1,896,200
2020/04/02 1,742 1,762 1,684 1,709 2,357,100
2020/04/01 1,845 1,863 1,756 1,778 2,121,200
2020/03/31 1,808 1,831 1,743 1,765 3,556,600
2020/03/30 1,780 1,854 1,727 1,837 4,450,600
2020/03/27 1,713 1,773 1,667 1,773 3,683,500
2020/03/26 1,649 1,682 1,592 1,639 3,027,000
2020/03/25 1,627 1,702 1,626 1,682 3,143,600
2020/03/24 1,580 1,645 1,525 1,559 2,509,800
2020/03/23 1,454 1,553 1,417 1,541 3,673,400
2020/03/19 1,572 1,583 1,302 1,484 4,778,700
2020/03/18 1,544 1,661 1,518 1,595 4,109,000
2020/03/17 1,510 1,535 1,426 1,504 4,803,800
2020/03/16 1,570 1,586 1,505 1,517 3,338,500
2020/03/13 1,561 1,616 1,458 1,589 5,140,200
2020/03/12 1,592 1,637 1,572 1,623 3,960,900
2020/03/11 1,648 1,667 1,615 1,624 2,481,300
2020/03/10 1,572 1,676 1,564 1,664 2,447,100
2020/03/09 1,650 1,663 1,597 1,612 3,096,400
2020/03/06 1,727 1,738 1,706 1,707 1,907,700
2020/03/05 1,747 1,773 1,733 1,770 1,744,600
2020/03/04 1,726 1,753 1,711 1,727 1,596,500
2020/03/03 1,723 1,768 1,714 1,739 3,066,400
2020/03/02 1,717 1,748 1,706 1,726 3,128,500
2020/02/28 1,769 1,769 1,697 1,717 3,912,000
2020/02/27 1,783 1,799 1,774 1,785 2,672,400
2020/02/26 1,820 1,828 1,805 1,823 2,271,400
2020/02/25 1,800 1,850 1,785 1,837 3,462,200
2020/02/21 1,838 1,867 1,836 1,840 2,610,300
2020/02/20 1,823 1,856 1,817 1,823 2,731,900
2020/02/19 1,770 1,784 1,749 1,775 2,481,800
2020/02/18 1,800 1,819 1,767 1,775 2,815,200
2020/02/17 1,817 1,839 1,811 1,827 2,409,600
2020/02/14 1,740 1,841 1,721 1,837 8,856,100
2020/02/13 1,700 1,700 1,662 1,691 4,702,000
2020/02/12 1,700 1,709 1,677 1,691 4,411,300
2020/02/10 1,630 1,662 1,627 1,661 3,036,400
2020/02/07 1,638 1,653 1,633 1,651 3,178,700
2020/02/06 1,600 1,617 1,576 1,610 3,005,700
2020/02/05 1,597 1,608 1,592 1,605 2,619,000
2020/02/04 1,485 1,565 1,484 1,563 2,824,200
2020/02/03 1,455 1,509 1,454 1,482 1,852,200
2020/01/31 1,495 1,507 1,482 1,485 1,857,600
2020/01/30 1,489 1,499 1,468 1,487 2,043,700
2020/01/29 1,487 1,499 1,472 1,491 2,046,200
2020/01/28 1,478 1,481 1,463 1,473 2,983,000
2020/01/27 1,492 1,508 1,485 1,486 2,717,500
2020/01/24 1,527 1,535 1,511 1,519 2,493,800
2020/01/23 1,530 1,539 1,514 1,529 2,646,100
2020/01/22 1,533 1,559 1,517 1,540 2,832,600
2020/01/21 1,581 1,586 1,552 1,552 1,280,200
2020/01/20 1,593 1,595 1,573 1,575 1,400,100
2020/01/17 1,582 1,594 1,572 1,579 1,933,900
2020/01/16 1,598 1,602 1,579 1,581 2,103,000
2020/01/15 1,561 1,596 1,553 1,582 2,626,600
2020/01/14 1,627 1,630 1,559 1,563 2,229,500
2020/01/10 1,492 1,596 1,474 1,587 3,801,500
2020/01/09 1,481 1,502 1,481 1,496 1,162,100
2020/01/08 1,480 1,485 1,438 1,467 2,005,100
2020/01/07 1,465 1,489 1,460 1,481 2,012,200
2020/01/06 1,423 1,497 1,423 1,477 2,527,600

このページの先頭へ