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 |