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 |
---|---|---|---|---|---|
2022/12/30 | 3,030 | 3,065 | 2,947 | 2,962 | 1,772,300 |
2022/12/29 | 2,927 | 3,060 | 2,915 | 3,025 | 2,658,800 |
2022/12/28 | 2,905 | 2,920 | 2,889 | 2,898 | 848,300 |
2022/12/27 | 2,898 | 2,930 | 2,898 | 2,917 | 681,100 |
2022/12/26 | 2,926 | 2,935 | 2,899 | 2,907 | 512,800 |
2022/12/23 | 2,882 | 2,928 | 2,882 | 2,916 | 1,014,500 |
2022/12/22 | 2,928 | 2,946 | 2,891 | 2,932 | 1,131,200 |
2022/12/21 | 2,871 | 2,905 | 2,846 | 2,884 | 1,685,200 |
2022/12/20 | 2,970 | 2,985 | 2,804 | 2,871 | 1,975,400 |
2022/12/19 | 2,966 | 3,005 | 2,946 | 2,970 | 1,789,900 |
2022/12/16 | 2,990 | 3,000 | 2,954 | 2,970 | 2,116,300 |
2022/12/15 | 2,984 | 3,030 | 2,971 | 3,030 | 1,293,200 |
2022/12/14 | 2,983 | 3,010 | 2,975 | 2,999 | 1,616,900 |
2022/12/13 | 3,010 | 3,040 | 2,976 | 2,983 | 1,801,300 |
2022/12/12 | 3,005 | 3,035 | 2,988 | 3,030 | 1,269,300 |
2022/12/09 | 2,987 | 3,075 | 2,987 | 3,030 | 2,162,600 |
2022/12/08 | 2,995 | 3,010 | 2,951 | 2,969 | 1,672,100 |
2022/12/07 | 2,965 | 3,005 | 2,956 | 2,985 | 1,712,900 |
2022/12/06 | 2,957 | 3,040 | 2,957 | 2,990 | 1,936,900 |
2022/12/05 | 2,929 | 2,984 | 2,907 | 2,980 | 1,833,500 |
2022/12/02 | 2,928 | 2,945 | 2,906 | 2,936 | 1,820,000 |
2022/12/01 | 2,910 | 2,984 | 2,910 | 2,953 | 1,947,100 |
2022/11/30 | 2,879 | 2,916 | 2,856 | 2,894 | 3,544,900 |
2022/11/29 | 2,864 | 2,910 | 2,842 | 2,901 | 1,746,900 |
2022/11/28 | 2,807 | 2,884 | 2,807 | 2,880 | 1,951,800 |
2022/11/25 | 2,825 | 2,872 | 2,780 | 2,799 | 1,471,400 |
2022/11/24 | 2,835 | 2,928 | 2,830 | 2,869 | 2,529,600 |
2022/11/22 | 2,784 | 2,800 | 2,752 | 2,755 | 1,690,400 |
2022/11/21 | 2,797 | 2,827 | 2,762 | 2,781 | 1,844,200 |
2022/11/18 | 2,777 | 2,831 | 2,757 | 2,822 | 2,027,900 |
2022/11/17 | 2,722 | 2,813 | 2,705 | 2,792 | 2,610,100 |
2022/11/16 | 2,687 | 2,711 | 2,635 | 2,708 | 1,816,500 |
2022/11/15 | 2,605 | 2,675 | 2,598 | 2,666 | 1,831,200 |
2022/11/14 | 2,538 | 2,620 | 2,531 | 2,605 | 1,854,800 |
2022/11/11 | 2,584 | 2,637 | 2,550 | 2,560 | 3,224,300 |
2022/11/10 | 2,477 | 2,530 | 2,369 | 2,473 | 6,494,400 |
2022/11/09 | 2,364 | 2,390 | 2,323 | 2,354 | 3,181,200 |
2022/11/08 | 2,439 | 2,490 | 2,435 | 2,464 | 1,832,100 |
2022/11/07 | 2,424 | 2,441 | 2,399 | 2,416 | 1,846,200 |
2022/11/04 | 2,364 | 2,421 | 2,357 | 2,415 | 2,478,000 |
2022/11/02 | 2,459 | 2,485 | 2,452 | 2,464 | 1,412,100 |
2022/11/01 | 2,480 | 2,501 | 2,469 | 2,498 | 1,431,500 |
2022/10/31 | 2,445 | 2,502 | 2,440 | 2,497 | 1,646,700 |
2022/10/28 | 2,417 | 2,449 | 2,401 | 2,429 | 4,657,900 |
2022/10/27 | 2,482 | 2,493 | 2,442 | 2,446 | 1,573,300 |
2022/10/26 | 2,500 | 2,524 | 2,481 | 2,492 | 1,473,600 |
2022/10/25 | 2,500 | 2,500 | 2,467 | 2,480 | 1,766,000 |
2022/10/24 | 2,528 | 2,556 | 2,491 | 2,492 | 1,418,700 |
2022/10/21 | 2,538 | 2,544 | 2,498 | 2,505 | 1,106,300 |
2022/10/20 | 2,535 | 2,548 | 2,500 | 2,533 | 1,148,800 |
2022/10/19 | 2,607 | 2,607 | 2,566 | 2,567 | 1,148,600 |
2022/10/18 | 2,602 | 2,618 | 2,554 | 2,596 | 1,553,200 |
2022/10/17 | 2,524 | 2,566 | 2,516 | 2,559 | 825,000 |
2022/10/14 | 2,535 | 2,589 | 2,510 | 2,568 | 1,975,900 |
2022/10/13 | 2,579 | 2,585 | 2,493 | 2,494 | 1,280,300 |
2022/10/12 | 2,674 | 2,680 | 2,565 | 2,572 | 1,611,000 |
2022/10/11 | 2,698 | 2,728 | 2,661 | 2,671 | 2,017,000 |
2022/10/07 | 2,716 | 2,741 | 2,683 | 2,730 | 1,972,600 |
2022/10/06 | 2,705 | 2,759 | 2,699 | 2,722 | 1,188,500 |
2022/10/05 | 2,722 | 2,729 | 2,666 | 2,708 | 1,692,900 |
2022/10/04 | 2,619 | 2,737 | 2,602 | 2,717 | 2,443,400 |
2022/10/03 | 2,530 | 2,603 | 2,511 | 2,590 | 1,631,000 |
2022/09/30 | 2,562 | 2,578 | 2,506 | 2,552 | 3,035,400 |
2022/09/29 | 2,560 | 2,598 | 2,524 | 2,562 | 3,845,400 |
2022/09/28 | 2,520 | 2,533 | 2,465 | 2,502 | 2,869,700 |
2022/09/27 | 2,509 | 2,548 | 2,489 | 2,529 | 2,132,600 |
2022/09/26 | 2,490 | 2,523 | 2,467 | 2,480 | 2,691,800 |
2022/09/22 | 2,586 | 2,588 | 2,529 | 2,548 | 1,909,700 |
2022/09/21 | 2,561 | 2,605 | 2,557 | 2,590 | 2,095,500 |
2022/09/20 | 2,610 | 2,616 | 2,536 | 2,574 | 1,859,600 |
2022/09/16 | 2,617 | 2,648 | 2,573 | 2,588 | 2,625,200 |
2022/09/15 | 2,686 | 2,686 | 2,640 | 2,662 | 1,349,000 |
2022/09/14 | 2,730 | 2,742 | 2,668 | 2,677 | 2,843,600 |
2022/09/13 | 2,819 | 2,847 | 2,797 | 2,804 | 1,292,400 |
2022/09/12 | 2,834 | 2,871 | 2,816 | 2,828 | 1,041,300 |
2022/09/09 | 2,827 | 2,845 | 2,811 | 2,825 | 3,504,500 |
2022/09/08 | 2,826 | 2,879 | 2,818 | 2,849 | 2,414,300 |
2022/09/07 | 2,818 | 2,835 | 2,752 | 2,804 | 1,588,300 |
2022/09/06 | 2,824 | 2,875 | 2,795 | 2,833 | 1,824,900 |
2022/09/05 | 2,700 | 2,929 | 2,675 | 2,834 | 6,203,500 |
2022/09/02 | 2,641 | 2,665 | 2,568 | 2,657 | 2,774,900 |
2022/09/01 | 2,719 | 2,763 | 2,714 | 2,741 | 1,544,500 |
2022/08/31 | 2,780 | 2,791 | 2,758 | 2,789 | 1,660,000 |
2022/08/30 | 2,794 | 2,841 | 2,783 | 2,826 | 1,166,000 |
2022/08/29 | 2,744 | 2,774 | 2,718 | 2,753 | 1,356,500 |
2022/08/26 | 2,824 | 2,858 | 2,789 | 2,792 | 896,800 |
2022/08/25 | 2,768 | 2,818 | 2,759 | 2,787 | 895,800 |
2022/08/24 | 2,753 | 2,770 | 2,711 | 2,726 | 1,136,900 |
2022/08/23 | 2,834 | 2,834 | 2,744 | 2,751 | 1,194,500 |
2022/08/22 | 2,871 | 2,884 | 2,800 | 2,864 | 1,045,000 |
2022/08/19 | 2,901 | 2,918 | 2,868 | 2,909 | 919,900 |
2022/08/18 | 2,852 | 2,909 | 2,852 | 2,885 | 876,700 |
2022/08/17 | 2,826 | 2,901 | 2,818 | 2,901 | 1,651,300 |
2022/08/16 | 2,817 | 2,838 | 2,748 | 2,828 | 1,407,200 |
2022/08/15 | 2,787 | 2,850 | 2,760 | 2,850 | 975,100 |
2022/08/12 | 2,826 | 2,855 | 2,735 | 2,778 | 3,026,900 |
2022/08/10 | 2,977 | 2,977 | 2,611 | 2,726 | 4,973,800 |
2022/08/09 | 2,970 | 3,035 | 2,713 | 2,814 | 3,447,100 |
2022/08/08 | 3,040 | 3,075 | 3,005 | 3,005 | 1,192,400 |
2022/08/05 | 3,060 | 3,155 | 3,025 | 3,135 | 1,513,700 |
2022/08/04 | 3,020 | 3,020 | 2,964 | 3,000 | 1,149,400 |
2022/08/03 | 2,977 | 3,010 | 2,953 | 3,005 | 1,203,600 |
2022/08/02 | 3,035 | 3,040 | 2,936 | 2,964 | 1,055,300 |
2022/08/01 | 3,015 | 3,045 | 3,005 | 3,045 | 867,100 |
2022/07/29 | 3,060 | 3,080 | 2,992 | 3,015 | 1,543,000 |
2022/07/28 | 3,065 | 3,065 | 3,000 | 3,040 | 1,109,600 |
2022/07/27 | 3,020 | 3,055 | 3,015 | 3,025 | 948,700 |
2022/07/26 | 3,030 | 3,040 | 2,958 | 3,020 | 897,800 |
2022/07/25 | 3,035 | 3,090 | 3,025 | 3,045 | 1,144,700 |
2022/07/22 | 3,010 | 3,050 | 2,896 | 3,045 | 1,323,000 |
2022/07/21 | 2,956 | 2,995 | 2,928 | 2,990 | 1,167,400 |
2022/07/20 | 2,860 | 2,957 | 2,851 | 2,941 | 1,454,500 |
2022/07/19 | 2,870 | 2,885 | 2,805 | 2,833 | 1,208,600 |
2022/07/15 | 2,831 | 2,882 | 2,830 | 2,845 | 1,411,200 |
2022/07/14 | 2,831 | 2,872 | 2,829 | 2,862 | 1,346,600 |
2022/07/13 | 2,850 | 2,883 | 2,821 | 2,870 | 1,040,400 |
2022/07/12 | 2,880 | 2,908 | 2,825 | 2,874 | 1,830,500 |
2022/07/11 | 2,920 | 2,952 | 2,888 | 2,921 | 2,278,200 |
2022/07/08 | 2,893 | 3,020 | 2,884 | 2,940 | 2,918,600 |
2022/07/07 | 2,865 | 2,901 | 2,833 | 2,896 | 1,950,700 |
2022/07/06 | 2,863 | 2,929 | 2,836 | 2,900 | 1,821,300 |
2022/07/05 | 2,872 | 2,882 | 2,800 | 2,835 | 856,100 |
2022/07/04 | 2,782 | 2,851 | 2,774 | 2,843 | 856,000 |
2022/07/01 | 2,820 | 2,857 | 2,742 | 2,787 | 1,663,900 |
2022/06/30 | 3,005 | 3,015 | 2,758 | 2,778 | 3,725,500 |
2022/06/29 | 2,823 | 2,941 | 2,813 | 2,935 | 3,322,300 |
2022/06/28 | 2,838 | 2,874 | 2,800 | 2,858 | 1,594,400 |
2022/06/27 | 2,826 | 2,870 | 2,798 | 2,863 | 1,200,100 |
2022/06/24 | 2,802 | 2,812 | 2,775 | 2,800 | 1,508,600 |
2022/06/23 | 2,783 | 2,801 | 2,740 | 2,766 | 944,800 |
2022/06/22 | 2,783 | 2,814 | 2,779 | 2,783 | 1,766,900 |
2022/06/21 | 2,769 | 2,802 | 2,748 | 2,759 | 1,560,200 |
2022/06/20 | 2,739 | 2,790 | 2,709 | 2,741 | 1,921,300 |
2022/06/17 | 2,746 | 2,768 | 2,696 | 2,708 | 5,032,200 |
2022/06/16 | 2,932 | 2,950 | 2,814 | 2,814 | 2,639,500 |
2022/06/15 | 2,981 | 2,992 | 2,899 | 2,932 | 3,553,600 |
2022/06/14 | 3,040 | 3,065 | 2,925 | 2,972 | 1,911,400 |
2022/06/13 | 3,150 | 3,190 | 3,125 | 3,150 | 1,465,800 |
2022/06/10 | 3,270 | 3,270 | 3,210 | 3,260 | 1,641,000 |
2022/06/09 | 3,265 | 3,295 | 3,230 | 3,275 | 1,244,900 |
2022/06/08 | 3,180 | 3,250 | 3,180 | 3,235 | 993,700 |
2022/06/07 | 3,170 | 3,180 | 3,135 | 3,170 | 850,300 |
2022/06/06 | 3,135 | 3,185 | 3,135 | 3,160 | 1,107,400 |
2022/06/03 | 3,180 | 3,225 | 3,165 | 3,205 | 1,059,800 |
2022/06/02 | 3,200 | 3,220 | 3,125 | 3,155 | 1,171,800 |
2022/06/01 | 3,195 | 3,235 | 3,165 | 3,225 | 1,143,800 |
2022/05/31 | 3,230 | 3,260 | 3,195 | 3,200 | 2,828,900 |
2022/05/30 | 3,200 | 3,255 | 3,170 | 3,230 | 2,348,300 |
2022/05/27 | 3,200 | 3,210 | 3,125 | 3,165 | 1,301,300 |
2022/05/26 | 3,160 | 3,215 | 3,140 | 3,160 | 1,382,200 |
2022/05/25 | 3,090 | 3,175 | 3,080 | 3,160 | 1,640,600 |
2022/05/24 | 3,100 | 3,115 | 3,045 | 3,095 | 1,180,300 |
2022/05/23 | 3,105 | 3,120 | 3,050 | 3,095 | 1,134,100 |
2022/05/20 | 3,030 | 3,100 | 3,020 | 3,080 | 1,604,800 |
2022/05/19 | 2,993 | 3,045 | 2,948 | 3,000 | 1,568,700 |
2022/05/18 | 3,005 | 3,095 | 3,005 | 3,050 | 1,431,900 |
2022/05/17 | 2,980 | 3,070 | 2,951 | 3,070 | 2,253,500 |
2022/05/16 | 3,005 | 3,055 | 2,900 | 2,934 | 1,943,900 |
2022/05/13 | 3,050 | 3,155 | 2,995 | 3,065 | 3,782,000 |
2022/05/12 | 2,932 | 2,965 | 2,871 | 2,914 | 3,041,100 |
2022/05/11 | 2,965 | 3,015 | 2,945 | 2,976 | 1,714,200 |
2022/05/10 | 2,931 | 2,952 | 2,897 | 2,944 | 2,119,500 |
2022/05/09 | 2,926 | 2,943 | 2,883 | 2,893 | 1,865,500 |
2022/05/06 | 2,908 | 2,950 | 2,899 | 2,919 | 2,835,000 |
2022/05/02 | 2,970 | 2,970 | 2,920 | 2,939 | 1,679,500 |
2022/04/28 | 2,936 | 2,988 | 2,923 | 2,972 | 2,031,900 |
2022/04/27 | 2,900 | 2,976 | 2,880 | 2,953 | 3,027,800 |
2022/04/26 | 2,940 | 2,948 | 2,926 | 2,932 | 2,193,700 |
2022/04/25 | 2,905 | 2,976 | 2,900 | 2,948 | 2,309,700 |
2022/04/22 | 2,900 | 2,937 | 2,893 | 2,927 | 1,751,100 |
2022/04/21 | 2,936 | 2,943 | 2,911 | 2,932 | 1,855,800 |
2022/04/20 | 2,957 | 2,991 | 2,930 | 2,944 | 1,190,800 |
2022/04/19 | 2,979 | 2,986 | 2,916 | 2,928 | 2,168,800 |
2022/04/18 | 3,025 | 3,070 | 2,969 | 2,978 | 1,018,200 |
2022/04/15 | 3,045 | 3,100 | 3,020 | 3,070 | 911,700 |
2022/04/14 | 3,050 | 3,120 | 3,050 | 3,095 | 1,372,300 |
2022/04/13 | 2,981 | 3,065 | 2,972 | 3,040 | 1,823,400 |
2022/04/12 | 2,950 | 3,060 | 2,948 | 2,986 | 2,540,000 |
2022/04/11 | 2,932 | 2,937 | 2,873 | 2,919 | 2,196,200 |
2022/04/08 | 2,932 | 2,980 | 2,900 | 2,943 | 2,092,600 |
2022/04/07 | 2,915 | 2,945 | 2,896 | 2,932 | 2,244,800 |
2022/04/06 | 2,942 | 2,985 | 2,932 | 2,941 | 2,132,500 |
2022/04/05 | 3,010 | 3,040 | 2,963 | 2,979 | 1,681,300 |
2022/04/04 | 2,950 | 3,030 | 2,950 | 3,010 | 1,323,700 |
2022/04/01 | 2,936 | 2,990 | 2,909 | 2,940 | 2,089,900 |
2022/03/31 | 2,970 | 2,973 | 2,918 | 2,932 | 2,458,100 |
2022/03/30 | 3,095 | 3,100 | 2,982 | 3,005 | 1,762,300 |
2022/03/29 | 2,970 | 3,010 | 2,940 | 2,981 | 1,683,200 |
2022/03/28 | 2,886 | 2,939 | 2,865 | 2,920 | 1,584,400 |
2022/03/25 | 2,895 | 2,998 | 2,885 | 2,936 | 2,004,700 |
2022/03/24 | 2,873 | 2,895 | 2,791 | 2,895 | 3,248,500 |
2022/03/23 | 2,913 | 2,937 | 2,876 | 2,923 | 2,502,100 |
2022/03/22 | 2,810 | 2,887 | 2,801 | 2,879 | 3,231,300 |
2022/03/18 | 2,800 | 2,829 | 2,773 | 2,805 | 4,009,600 |
2022/03/17 | 2,774 | 2,846 | 2,759 | 2,828 | 2,435,200 |
2022/03/16 | 2,656 | 2,727 | 2,630 | 2,694 | 2,734,000 |
2022/03/15 | 2,632 | 2,670 | 2,617 | 2,656 | 1,881,500 |
2022/03/14 | 2,688 | 2,712 | 2,657 | 2,659 | 2,428,100 |
2022/03/11 | 2,706 | 2,728 | 2,652 | 2,698 | 3,467,800 |
2022/03/10 | 2,704 | 2,724 | 2,660 | 2,706 | 4,160,700 |
2022/03/09 | 2,646 | 2,688 | 2,632 | 2,678 | 2,867,000 |
2022/03/08 | 2,667 | 2,719 | 2,603 | 2,615 | 4,224,400 |
2022/03/07 | 2,663 | 2,696 | 2,627 | 2,661 | 3,568,300 |
2022/03/04 | 2,678 | 2,709 | 2,645 | 2,674 | 3,622,100 |
2022/03/03 | 2,732 | 2,743 | 2,687 | 2,696 | 3,719,900 |
2022/03/02 | 2,530 | 2,751 | 2,500 | 2,734 | 8,188,700 |
2022/03/01 | 2,538 | 2,587 | 2,488 | 2,575 | 2,497,100 |
2022/02/28 | 2,561 | 2,566 | 2,488 | 2,488 | 2,850,200 |
2022/02/25 | 2,512 | 2,594 | 2,508 | 2,581 | 3,798,000 |
2022/02/24 | 2,419 | 2,466 | 2,380 | 2,462 | 3,791,700 |
2022/02/22 | 2,458 | 2,484 | 2,351 | 2,369 | 3,194,400 |
2022/02/21 | 2,426 | 2,538 | 2,426 | 2,508 | 2,383,700 |
2022/02/18 | 2,368 | 2,457 | 2,350 | 2,445 | 2,581,700 |
2022/02/17 | 2,413 | 2,443 | 2,361 | 2,394 | 2,587,300 |
2022/02/16 | 2,421 | 2,451 | 2,412 | 2,433 | 2,074,100 |
2022/02/15 | 2,390 | 2,446 | 2,366 | 2,398 | 2,787,600 |
2022/02/14 | 2,432 | 2,453 | 2,352 | 2,398 | 2,739,100 |
2022/02/10 | 2,525 | 2,574 | 2,404 | 2,442 | 5,365,100 |
2022/02/09 | 2,362 | 2,455 | 2,286 | 2,445 | 4,364,100 |
2022/02/08 | 2,333 | 2,384 | 2,294 | 2,312 | 3,346,200 |
2022/02/07 | 2,348 | 2,366 | 2,323 | 2,339 | 3,571,300 |
2022/02/04 | 2,274 | 2,328 | 2,255 | 2,323 | 2,033,700 |
2022/02/03 | 2,221 | 2,260 | 2,206 | 2,248 | 1,478,800 |
2022/02/02 | 2,238 | 2,273 | 2,210 | 2,265 | 2,005,700 |
2022/02/01 | 2,225 | 2,300 | 2,210 | 2,231 | 3,107,900 |
2022/01/31 | 2,109 | 2,163 | 2,091 | 2,152 | 1,738,600 |
2022/01/28 | 2,068 | 2,104 | 2,041 | 2,096 | 1,723,700 |
2022/01/27 | 2,110 | 2,142 | 1,999 | 2,037 | 3,165,200 |
2022/01/26 | 2,040 | 2,121 | 2,039 | 2,103 | 1,374,100 |
2022/01/25 | 2,058 | 2,086 | 2,019 | 2,050 | 2,057,700 |
2022/01/24 | 2,020 | 2,039 | 1,973 | 2,030 | 1,278,400 |
2022/01/21 | 2,068 | 2,081 | 2,041 | 2,070 | 1,456,400 |
2022/01/20 | 1,949 | 2,093 | 1,949 | 2,080 | 2,202,300 |
2022/01/19 | 1,999 | 2,004 | 1,950 | 1,962 | 2,275,600 |
2022/01/18 | 2,051 | 2,058 | 1,990 | 1,999 | 1,001,000 |
2022/01/17 | 2,018 | 2,066 | 2,012 | 2,044 | 1,034,300 |
2022/01/14 | 2,062 | 2,096 | 2,019 | 2,040 | 1,741,600 |
2022/01/13 | 2,170 | 2,185 | 2,105 | 2,112 | 1,526,000 |
2022/01/12 | 2,199 | 2,230 | 2,184 | 2,206 | 1,311,600 |
2022/01/11 | 2,196 | 2,207 | 2,121 | 2,152 | 1,637,500 |
2022/01/07 | 2,180 | 2,185 | 2,123 | 2,172 | 1,854,800 |
2022/01/06 | 2,255 | 2,275 | 2,185 | 2,189 | 1,996,900 |
2022/01/05 | 2,256 | 2,298 | 2,250 | 2,263 | 1,394,600 |
2022/01/04 | 2,243 | 2,315 | 2,243 | 2,306 | 1,493,400 |