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
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

このページの先頭へ