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 |