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
2021/12/30 2,222 2,240 2,182 2,224 1,083,200
2021/12/29 2,249 2,260 2,216 2,242 967,000
2021/12/28 2,259 2,282 2,252 2,269 825,900
2021/12/27 2,269 2,281 2,242 2,244 693,200
2021/12/24 2,294 2,314 2,270 2,278 563,100
2021/12/23 2,268 2,293 2,247 2,277 1,376,200
2021/12/22 2,253 2,262 2,213 2,237 2,042,400
2021/12/21 2,257 2,282 2,251 2,264 1,601,700
2021/12/20 2,230 2,265 2,207 2,226 1,704,000
2021/12/17 2,264 2,299 2,218 2,266 3,572,300
2021/12/16 2,281 2,325 2,260 2,274 2,785,800
2021/12/15 2,232 2,284 2,230 2,253 1,535,200
2021/12/14 2,267 2,290 2,229 2,232 3,097,500
2021/12/13 2,277 2,289 2,223 2,267 2,351,600
2021/12/10 2,227 2,261 2,173 2,255 4,323,000
2021/12/09 2,230 2,289 2,223 2,270 3,052,100
2021/12/08 2,277 2,284 2,216 2,220 2,263,600
2021/12/07 2,212 2,263 2,207 2,231 3,635,400
2021/12/06 2,258 2,260 2,146 2,190 2,514,100
2021/12/03 2,257 2,265 2,209 2,253 2,210,300
2021/12/02 2,198 2,297 2,182 2,249 2,719,900
2021/12/01 2,247 2,264 2,184 2,227 3,341,800
2021/11/30 2,332 2,336 2,254 2,254 4,975,900
2021/11/29 2,343 2,411 2,321 2,337 2,592,700
2021/11/26 2,417 2,428 2,369 2,376 2,221,900
2021/11/25 2,447 2,493 2,419 2,450 2,307,400
2021/11/24 2,447 2,465 2,352 2,404 3,538,700
2021/11/22 2,510 2,537 2,465 2,497 2,974,700
2021/11/19 2,626 2,635 2,519 2,545 3,508,600
2021/11/18 2,493 2,579 2,474 2,551 3,087,700
2021/11/17 2,516 2,546 2,485 2,498 3,454,700
2021/11/16 2,389 2,588 2,376 2,559 4,465,500
2021/11/15 2,406 2,425 2,374 2,408 2,344,700
2021/11/12 2,289 2,358 2,271 2,337 4,725,100
2021/11/11 2,336 2,336 2,213 2,321 4,114,200
2021/11/10 2,190 2,415 2,188 2,383 6,133,600
2021/11/09 2,110 2,143 2,078 2,099 2,266,500
2021/11/08 2,068 2,140 2,040 2,117 3,224,000
2021/11/05 2,018 2,055 2,004 2,050 2,183,400
2021/11/04 2,070 2,071 2,002 2,016 2,995,300
2021/11/02 2,050 2,098 2,040 2,088 4,851,800
2021/11/01 1,933 1,974 1,906 1,949 2,798,600
2021/10/29 1,989 1,996 1,917 1,931 3,024,600
2021/10/28 2,013 2,040 1,992 1,996 1,800,100
2021/10/27 2,016 2,027 1,978 2,016 1,302,500
2021/10/26 1,999 2,060 1,987 2,028 1,693,800
2021/10/25 1,953 1,987 1,949 1,965 1,124,100
2021/10/22 1,933 2,010 1,920 1,993 1,050,600
2021/10/21 1,981 2,010 1,952 1,957 1,183,200
2021/10/20 1,996 2,031 1,986 1,995 1,644,200
2021/10/19 1,951 2,006 1,943 1,985 1,440,800
2021/10/18 1,972 2,002 1,947 1,961 1,958,100
2021/10/15 1,948 1,978 1,934 1,978 2,290,300
2021/10/14 1,917 1,990 1,900 1,950 2,294,500
2021/10/13 1,872 1,919 1,870 1,893 1,800,500
2021/10/12 1,859 1,892 1,839 1,854 2,376,700
2021/10/11 1,759 1,893 1,759 1,887 2,839,300
2021/10/08 1,742 1,816 1,727 1,770 3,524,800
2021/10/07 1,676 1,744 1,671 1,709 2,343,100
2021/10/06 1,689 1,701 1,666 1,682 2,999,800
2021/10/05 1,687 1,726 1,676 1,693 3,193,900
2021/10/04 1,784 1,784 1,675 1,680 2,846,800
2021/10/01 1,804 1,829 1,753 1,759 2,051,900
2021/09/30 1,798 1,837 1,784 1,807 3,415,600
2021/09/29 1,850 1,850 1,780 1,815 3,378,900
2021/09/28 1,814 1,841 1,797 1,825 2,129,000
2021/09/27 1,812 1,860 1,792 1,846 2,285,100
2021/09/24 1,784 1,831 1,769 1,811 4,253,300
2021/09/22 1,735 1,754 1,720 1,728 2,498,300
2021/09/21 1,775 1,780 1,732 1,748 2,953,200
2021/09/17 1,852 1,871 1,831 1,841 5,656,300
2021/09/16 1,955 1,960 1,868 1,868 3,825,900
2021/09/15 2,016 2,021 1,958 1,965 2,208,900
2021/09/14 2,026 2,051 2,011 2,039 2,013,100
2021/09/13 2,067 2,105 2,023 2,060 2,377,700
2021/09/10 2,020 2,120 2,010 2,059 7,218,900
2021/09/09 2,288 2,291 2,218 2,237 2,620,600
2021/09/08 2,286 2,345 2,280 2,345 2,055,200
2021/09/07 2,262 2,313 2,243 2,296 2,069,500
2021/09/06 2,204 2,222 2,185 2,218 1,365,100
2021/09/03 2,155 2,200 2,128 2,192 1,845,200
2021/09/02 2,124 2,192 2,120 2,169 1,710,700
2021/09/01 2,032 2,113 2,022 2,110 2,302,000
2021/08/31 2,027 2,035 1,972 2,010 2,699,900
2021/08/30 2,070 2,090 2,045 2,077 1,102,000
2021/08/27 2,065 2,071 2,021 2,042 1,374,500
2021/08/26 2,139 2,139 2,090 2,097 1,289,600
2021/08/25 2,057 2,144 2,055 2,138 1,395,200
2021/08/24 2,138 2,146 2,079 2,081 1,198,200
2021/08/23 2,119 2,126 2,091 2,115 1,020,700
2021/08/20 2,105 2,139 2,077 2,090 1,463,000
2021/08/19 2,109 2,117 2,073 2,095 1,588,300
2021/08/18 2,144 2,153 2,095 2,125 877,700
2021/08/17 2,197 2,212 2,147 2,148 1,222,500
2021/08/16 2,248 2,276 2,169 2,176 1,885,900
2021/08/13 2,229 2,312 2,189 2,267 2,833,700
2021/08/12 2,080 2,337 2,068 2,210 5,736,300
2021/08/11 2,141 2,196 2,126 2,141 2,101,000
2021/08/10 2,117 2,185 2,107 2,139 1,929,400
2021/08/06 2,118 2,136 2,079 2,128 1,560,800
2021/08/05 2,121 2,147 2,100 2,121 1,746,700
2021/08/04 2,088 2,109 2,027 2,104 3,570,600
2021/08/03 2,252 2,269 2,038 2,126 5,874,800
2021/08/02 2,267 2,298 2,241 2,274 1,461,500
2021/07/30 2,296 2,322 2,213 2,248 3,918,700
2021/07/29 2,282 2,308 2,249 2,296 6,914,900
2021/07/28 2,302 2,325 2,266 2,270 1,839,800
2021/07/27 2,314 2,327 2,292 2,327 1,666,100
2021/07/26 2,321 2,332 2,287 2,312 1,624,900
2021/07/21 2,314 2,343 2,272 2,283 1,644,300
2021/07/20 2,282 2,292 2,255 2,270 1,389,900
2021/07/19 2,304 2,349 2,293 2,302 1,270,000
2021/07/16 2,300 2,334 2,284 2,321 1,476,000
2021/07/15 2,298 2,324 2,291 2,305 1,563,900
2021/07/14 2,269 2,314 2,264 2,294 1,780,700
2021/07/13 2,289 2,345 2,283 2,316 1,740,200
2021/07/12 2,321 2,398 2,309 2,325 1,726,300
2021/07/09 2,224 2,326 2,224 2,275 3,180,100
2021/07/08 2,354 2,368 2,305 2,308 3,144,600
2021/07/07 2,389 2,399 2,333 2,350 2,490,700
2021/07/06 2,465 2,466 2,412 2,437 1,364,500
2021/07/05 2,463 2,495 2,439 2,468 1,252,000
2021/07/02 2,438 2,473 2,418 2,447 1,135,100
2021/07/01 2,458 2,465 2,411 2,426 1,340,800
2021/06/30 2,468 2,512 2,441 2,476 1,916,800
2021/06/29 2,400 2,497 2,390 2,450 3,528,400
2021/06/28 2,415 2,425 2,369 2,384 1,941,500
2021/06/25 2,472 2,473 2,420 2,421 1,472,200
2021/06/24 2,475 2,498 2,437 2,444 1,249,500
2021/06/23 2,506 2,510 2,459 2,483 2,107,000
2021/06/22 2,495 2,529 2,478 2,519 2,315,500
2021/06/21 2,546 2,546 2,403 2,424 2,382,700
2021/06/18 2,567 2,574 2,502 2,571 3,931,300
2021/06/17 2,538 2,552 2,494 2,534 1,719,200
2021/06/16 2,533 2,548 2,509 2,535 1,221,900
2021/06/15 2,563 2,597 2,537 2,583 1,445,700
2021/06/14 2,563 2,568 2,492 2,521 1,149,500
2021/06/11 2,575 2,575 2,516 2,538 2,080,800
2021/06/10 2,537 2,556 2,509 2,535 1,438,100
2021/06/09 2,555 2,578 2,515 2,556 2,367,600
2021/06/08 2,503 2,510 2,463 2,494 1,183,100
2021/06/07 2,445 2,490 2,443 2,477 1,606,700
2021/06/04 2,414 2,458 2,405 2,418 2,558,800
2021/06/03 2,526 2,541 2,449 2,456 2,793,600
2021/06/02 2,573 2,588 2,535 2,540 1,710,600
2021/06/01 2,584 2,616 2,568 2,585 1,586,800
2021/05/31 2,600 2,610 2,551 2,584 2,935,400
2021/05/28 2,600 2,646 2,578 2,604 3,313,200
2021/05/27 2,510 2,581 2,507 2,581 6,408,000
2021/05/26 2,512 2,568 2,502 2,524 3,099,500
2021/05/25 2,592 2,599 2,540 2,562 2,690,700
2021/05/24 2,604 2,637 2,553 2,606 3,754,100
2021/05/21 2,562 2,725 2,562 2,654 4,553,800
2021/05/20 2,754 2,757 2,642 2,649 3,190,400
2021/05/19 2,677 2,799 2,628 2,792 4,322,800
2021/05/18 2,699 2,732 2,648 2,707 3,460,800
2021/05/17 2,655 2,706 2,596 2,673 3,690,000
2021/05/14 2,688 2,835 2,676 2,805 4,934,500
2021/05/13 2,925 2,925 2,700 2,788 7,018,500
2021/05/12 3,395 3,465 3,205 3,255 3,549,500
2021/05/11 3,480 3,480 3,325 3,365 3,913,700
2021/05/10 3,425 3,505 3,410 3,470 2,388,600
2021/05/07 3,470 3,505 3,440 3,450 2,340,200
2021/05/06 3,445 3,555 3,400 3,470 3,195,300
2021/04/30 3,595 3,650 3,525 3,625 3,356,800
2021/04/28 3,565 3,640 3,550 3,610 2,094,800
2021/04/27 3,635 3,685 3,595 3,610 1,824,800
2021/04/26 3,635 3,645 3,590 3,625 1,681,000
2021/04/23 3,640 3,650 3,600 3,625 1,252,600
2021/04/22 3,595 3,640 3,580 3,635 1,500,500
2021/04/21 3,560 3,610 3,540 3,585 2,629,800
2021/04/20 3,595 3,610 3,525 3,570 2,104,200
2021/04/19 3,620 3,640 3,590 3,625 1,369,100
2021/04/16 3,630 3,680 3,620 3,625 1,059,700
2021/04/15 3,545 3,650 3,530 3,640 1,068,600
2021/04/14 3,520 3,635 3,450 3,620 3,086,400
2021/04/13 3,570 3,620 3,545 3,585 1,533,300
2021/04/12 3,595 3,610 3,545 3,565 1,294,900
2021/04/09 3,670 3,680 3,595 3,595 2,035,300
2021/04/08 3,560 3,635 3,535 3,625 1,205,300
2021/04/07 3,560 3,600 3,530 3,545 2,251,400
2021/04/06 3,725 3,740 3,625 3,645 1,215,900
2021/04/05 3,660 3,720 3,645 3,710 972,000
2021/04/02 3,655 3,675 3,620 3,640 848,400
2021/04/01 3,615 3,710 3,610 3,635 1,107,300
2021/03/31 3,555 3,620 3,545 3,590 1,887,100
2021/03/30 3,625 3,625 3,530 3,550 1,776,900
2021/03/29 3,560 3,650 3,545 3,625 1,950,100
2021/03/26 3,520 3,635 3,500 3,615 1,700,900
2021/03/25 3,470 3,520 3,425 3,520 1,546,000
2021/03/24 3,495 3,520 3,460 3,480 1,828,200
2021/03/23 3,525 3,565 3,500 3,520 1,674,700
2021/03/22 3,555 3,570 3,465 3,495 1,802,600
2021/03/19 3,565 3,605 3,490 3,545 3,261,800
2021/03/18 3,645 3,655 3,595 3,635 1,524,500
2021/03/17 3,625 3,680 3,605 3,670 1,166,200
2021/03/16 3,575 3,650 3,550 3,625 1,432,900
2021/03/15 3,565 3,590 3,450 3,575 2,069,300
2021/03/12 3,455 3,575 3,440 3,575 3,106,900
2021/03/11 3,435 3,500 3,375 3,420 2,211,500
2021/03/10 3,390 3,415 3,340 3,385 2,743,200
2021/03/09 3,360 3,395 3,325 3,370 2,599,100
2021/03/08 3,395 3,425 3,360 3,365 2,974,700
2021/03/05 3,420 3,455 3,320 3,395 3,269,300
2021/03/04 3,440 3,500 3,395 3,420 1,829,400
2021/03/03 3,490 3,525 3,375 3,460 2,052,100
2021/03/02 3,440 3,530 3,375 3,475 2,182,800
2021/03/01 3,430 3,495 3,345 3,370 2,677,600
2021/02/26 3,475 3,520 3,345 3,360 4,268,900
2021/02/25 3,475 3,530 3,455 3,500 1,835,600
2021/02/24 3,485 3,590 3,405 3,455 3,984,800
2021/02/22 3,495 3,590 3,470 3,490 1,643,500
2021/02/19 3,540 3,640 3,480 3,555 2,483,300
2021/02/18 3,485 3,590 3,460 3,530 2,067,200
2021/02/17 3,485 3,525 3,455 3,515 1,250,500
2021/02/16 3,470 3,545 3,455 3,520 1,578,100
2021/02/15 3,360 3,490 3,345 3,455 1,348,600
2021/02/12 3,360 3,360 3,245 3,315 3,272,600
2021/02/10 3,360 3,360 3,220 3,310 4,525,600
2021/02/09 3,455 3,560 3,365 3,540 2,749,400
2021/02/08 3,335 3,475 3,305 3,470 2,047,700
2021/02/05 3,255 3,345 3,235 3,340 1,625,200
2021/02/04 3,275 3,300 3,245 3,270 1,204,200
2021/02/03 3,330 3,330 3,255 3,295 1,311,700
2021/02/02 3,295 3,360 3,260 3,290 1,530,500
2021/02/01 3,205 3,310 3,180 3,295 1,296,400
2021/01/29 3,335 3,340 3,185 3,185 2,089,400
2021/01/28 3,320 3,340 3,240 3,310 2,147,400
2021/01/27 3,310 3,400 3,280 3,365 1,457,000
2021/01/26 3,265 3,285 3,240 3,270 1,296,200
2021/01/25 3,255 3,265 3,185 3,265 1,160,300
2021/01/22 3,135 3,270 3,125 3,265 2,063,300
2021/01/21 3,135 3,165 3,100 3,125 1,445,800
2021/01/20 3,235 3,240 3,120 3,145 1,315,600
2021/01/19 3,225 3,275 3,195 3,245 1,110,500
2021/01/18 3,225 3,245 3,170 3,200 2,520,500
2021/01/15 3,300 3,325 3,200 3,265 2,019,300
2021/01/14 3,280 3,430 3,265 3,400 2,194,900
2021/01/13 3,160 3,310 3,160 3,290 1,980,400
2021/01/12 3,190 3,200 3,105 3,180 2,042,000
2021/01/08 3,195 3,265 3,155 3,260 2,347,900
2021/01/07 3,195 3,220 3,155 3,180 1,604,000
2021/01/06 3,140 3,235 3,135 3,185 1,120,700
2021/01/05 3,155 3,180 3,115 3,140 1,087,000
2021/01/04 3,215 3,230 3,145 3,180 794,200

このページの先頭へ