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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,805 | 2,845 | 2,782 | 2,804 | 2,009,300 |
| 2024/10/03 | 2,857 | 2,862 | 2,810 | 2,825 | 1,522,500 |
| 2024/10/02 | 2,805 | 2,825 | 2,743 | 2,757 | 2,344,300 |
| 2024/10/01 | 2,820 | 2,888 | 2,820 | 2,875 | 2,209,900 |
| 2024/09/30 | 2,747 | 2,835 | 2,713 | 2,830 | 2,971,000 |
| 2024/09/27 | 2,852 | 2,897 | 2,817 | 2,897 | 2,243,100 |
| 2024/09/26 | 2,782 | 2,842 | 2,766 | 2,825 | 1,880,200 |
| 2024/09/25 | 2,818 | 2,824 | 2,759 | 2,765 | 1,723,200 |
| 2024/09/24 | 2,841 | 2,859 | 2,792 | 2,813 | 2,168,900 |
| 2024/09/20 | 2,839 | 2,862 | 2,773 | 2,803 | 7,988,000 |
| 2024/09/19 | 2,783 | 2,799 | 2,750 | 2,758 | 1,396,900 |
| 2024/09/18 | 2,727 | 2,752 | 2,675 | 2,714 | 1,453,400 |
| 2024/09/17 | 2,691 | 2,738 | 2,660 | 2,697 | 2,052,400 |
| 2024/09/13 | 2,706 | 2,729 | 2,649 | 2,670 | 3,011,200 |
| 2024/09/12 | 2,703 | 2,766 | 2,696 | 2,756 | 2,436,600 |
| 2024/09/11 | 2,707 | 2,719 | 2,613 | 2,647 | 2,489,600 |
| 2024/09/10 | 2,719 | 2,744 | 2,706 | 2,717 | 1,538,000 |
| 2024/09/09 | 2,689 | 2,737 | 2,644 | 2,729 | 1,939,500 |
| 2024/09/06 | 2,822 | 2,833 | 2,725 | 2,730 | 2,834,000 |
| 2024/09/05 | 2,753 | 2,866 | 2,730 | 2,810 | 2,486,100 |
| 2024/09/04 | 2,849 | 2,885 | 2,774 | 2,803 | 5,422,200 |
| 2024/09/03 | 2,894 | 2,956 | 2,888 | 2,934 | 1,917,000 |
| 2024/09/02 | 2,871 | 2,906 | 2,851 | 2,889 | 1,900,600 |
| 2024/08/30 | 2,831 | 2,875 | 2,826 | 2,860 | 2,040,400 |
| 2024/08/29 | 2,874 | 2,893 | 2,846 | 2,854 | 2,157,500 |
| 2024/08/28 | 2,893 | 2,943 | 2,869 | 2,913 | 1,936,700 |
| 2024/08/27 | 2,977 | 2,990 | 2,913 | 2,913 | 1,715,300 |
| 2024/08/26 | 2,900 | 2,951 | 2,895 | 2,948 | 2,462,400 |
| 2024/08/23 | 2,901 | 2,949 | 2,897 | 2,925 | 1,661,200 |
| 2024/08/22 | 2,994 | 3,011 | 2,936 | 2,947 | 1,996,400 |
| 2024/08/21 | 3,010 | 3,020 | 2,972 | 3,000 | 2,348,600 |
| 2024/08/20 | 3,047 | 3,097 | 3,025 | 3,058 | 3,119,100 |
| 2024/08/19 | 2,963 | 2,998 | 2,931 | 2,947 | 2,334,800 |
| 2024/08/16 | 2,965 | 3,005 | 2,902 | 2,947 | 2,941,400 |
| 2024/08/15 | 2,839 | 2,907 | 2,833 | 2,907 | 2,954,700 |
| 2024/08/14 | 2,813 | 2,875 | 2,765 | 2,867 | 2,578,000 |
| 2024/08/13 | 2,800 | 2,825 | 2,736 | 2,812 | 5,684,300 |
| 2024/08/09 | 2,839 | 2,839 | 2,611 | 2,672 | 10,272,900 |
| 2024/08/08 | 2,980 | 3,195 | 2,959 | 3,161 | 4,291,300 |
| 2024/08/07 | 3,018 | 3,138 | 2,959 | 3,014 | 4,134,700 |
| 2024/08/06 | 2,892 | 3,178 | 2,892 | 3,007 | 3,472,200 |
| 2024/08/05 | 2,904 | 2,944 | 2,645 | 2,678 | 4,966,300 |
| 2024/08/02 | 3,123 | 3,156 | 3,085 | 3,094 | 3,432,400 |
| 2024/08/01 | 3,246 | 3,271 | 3,187 | 3,246 | 2,478,300 |
| 2024/07/31 | 3,160 | 3,288 | 3,152 | 3,275 | 3,284,800 |
| 2024/07/30 | 3,275 | 3,308 | 3,260 | 3,307 | 1,098,200 |
| 2024/07/29 | 3,210 | 3,305 | 3,187 | 3,301 | 2,681,700 |
| 2024/07/26 | 3,162 | 3,211 | 3,153 | 3,187 | 2,328,800 |
| 2024/07/25 | 3,111 | 3,180 | 3,103 | 3,155 | 2,703,100 |
| 2024/07/24 | 3,227 | 3,292 | 3,216 | 3,221 | 1,462,700 |
| 2024/07/23 | 3,270 | 3,302 | 3,236 | 3,260 | 1,348,100 |
| 2024/07/22 | 3,290 | 3,303 | 3,255 | 3,267 | 1,806,500 |
| 2024/07/19 | 3,310 | 3,404 | 3,309 | 3,314 | 3,046,500 |
| 2024/07/18 | 3,339 | 3,373 | 3,296 | 3,310 | 3,157,600 |
| 2024/07/17 | 3,352 | 3,455 | 3,311 | 3,409 | 3,766,000 |
| 2024/07/16 | 3,321 | 3,337 | 3,291 | 3,322 | 2,105,700 |
| 2024/07/12 | 3,270 | 3,344 | 3,232 | 3,291 | 3,577,200 |
| 2024/07/11 | 3,277 | 3,339 | 3,271 | 3,320 | 2,393,400 |
| 2024/07/10 | 3,231 | 3,283 | 3,210 | 3,272 | 2,472,500 |
| 2024/07/09 | 3,129 | 3,242 | 3,117 | 3,235 | 3,461,300 |
| 2024/07/08 | 3,065 | 3,146 | 3,062 | 3,127 | 2,992,400 |
| 2024/07/05 | 3,077 | 3,087 | 3,021 | 3,065 | 2,175,500 |
| 2024/07/04 | 3,049 | 3,091 | 2,997 | 3,007 | 2,587,300 |
| 2024/07/03 | 3,040 | 3,108 | 3,019 | 3,063 | 4,742,000 |
| 2024/07/02 | 2,933 | 2,964 | 2,896 | 2,933 | 3,109,400 |
| 2024/07/01 | 2,975 | 2,996 | 2,909 | 2,933 | 3,096,900 |
| 2024/06/28 | 2,946 | 3,013 | 2,924 | 2,975 | 3,135,200 |
| 2024/06/27 | 2,941 | 2,951 | 2,905 | 2,919 | 2,599,000 |
| 2024/06/26 | 2,968 | 2,991 | 2,918 | 2,980 | 2,848,900 |
| 2024/06/25 | 3,020 | 3,045 | 2,909 | 2,951 | 3,640,500 |
| 2024/06/24 | 2,858 | 2,965 | 2,855 | 2,920 | 2,219,100 |
| 2024/06/21 | 2,901 | 2,949 | 2,849 | 2,892 | 5,839,700 |
| 2024/06/20 | 2,850 | 2,871 | 2,719 | 2,851 | 4,874,600 |
| 2024/06/19 | 2,951 | 2,960 | 2,891 | 2,900 | 2,178,300 |
| 2024/06/18 | 2,907 | 2,994 | 2,883 | 2,966 | 3,313,300 |
| 2024/06/17 | 2,869 | 2,906 | 2,852 | 2,906 | 2,117,900 |
| 2024/06/14 | 2,835 | 2,920 | 2,823 | 2,898 | 5,051,600 |
| 2024/06/13 | 2,765 | 2,821 | 2,728 | 2,785 | 2,253,500 |
| 2024/06/12 | 2,741 | 2,785 | 2,740 | 2,751 | 1,752,400 |
| 2024/06/11 | 2,754 | 2,793 | 2,724 | 2,791 | 1,855,400 |
| 2024/06/10 | 2,749 | 2,776 | 2,712 | 2,758 | 1,851,100 |
| 2024/06/07 | 2,765 | 2,789 | 2,740 | 2,778 | 1,610,500 |
| 2024/06/06 | 2,784 | 2,790 | 2,724 | 2,745 | 1,625,100 |
| 2024/06/05 | 2,709 | 2,757 | 2,682 | 2,742 | 1,738,100 |
| 2024/06/04 | 2,660 | 2,761 | 2,659 | 2,759 | 2,136,200 |
| 2024/06/03 | 2,665 | 2,703 | 2,633 | 2,663 | 2,157,600 |
| 2024/05/31 | 2,635 | 2,730 | 2,613 | 2,692 | 5,382,400 |
| 2024/05/30 | 2,626 | 2,644 | 2,530 | 2,610 | 3,678,800 |
| 2024/05/29 | 2,527 | 2,648 | 2,526 | 2,621 | 3,396,800 |
| 2024/05/28 | 2,478 | 2,544 | 2,469 | 2,543 | 2,757,400 |
| 2024/05/27 | 2,549 | 2,549 | 2,404 | 2,466 | 3,718,900 |
| 2024/05/24 | 2,479 | 2,562 | 2,468 | 2,557 | 2,965,600 |
| 2024/05/23 | 2,738 | 2,740 | 2,527 | 2,558 | 5,172,100 |
| 2024/05/22 | 2,688 | 2,770 | 2,674 | 2,711 | 4,755,500 |
| 2024/05/21 | 2,671 | 2,707 | 2,554 | 2,653 | 6,085,800 |
| 2024/05/20 | 2,628 | 2,694 | 2,611 | 2,644 | 2,257,000 |
| 2024/05/17 | 2,588 | 2,679 | 2,569 | 2,664 | 2,979,200 |
| 2024/05/16 | 2,501 | 2,657 | 2,500 | 2,638 | 3,635,000 |
| 2024/05/15 | 2,839 | 2,955 | 2,697 | 2,697 | 6,839,400 |
| 2024/05/14 | 2,602 | 2,655 | 2,588 | 2,627 | 2,327,600 |
| 2024/05/13 | 2,580 | 2,587 | 2,547 | 2,556 | 1,834,400 |
| 2024/05/10 | 2,523 | 2,579 | 2,506 | 2,569 | 1,756,400 |
| 2024/05/09 | 2,481 | 2,536 | 2,475 | 2,507 | 965,100 |
| 2024/05/08 | 2,526 | 2,568 | 2,500 | 2,505 | 2,333,400 |
| 2024/05/07 | 2,504 | 2,599 | 2,497 | 2,567 | 3,492,800 |
| 2024/05/02 | 2,461 | 2,509 | 2,454 | 2,470 | 1,389,000 |
| 2024/05/01 | 2,437 | 2,532 | 2,435 | 2,516 | 1,634,200 |
| 2024/04/30 | 2,504 | 2,547 | 2,461 | 2,472 | 2,418,400 |
| 2024/04/26 | 2,471 | 2,528 | 2,460 | 2,484 | 1,667,300 |
| 2024/04/25 | 2,574 | 2,576 | 2,508 | 2,518 | 1,666,500 |
| 2024/04/24 | 2,540 | 2,591 | 2,513 | 2,555 | 2,840,700 |
| 2024/04/23 | 2,449 | 2,510 | 2,423 | 2,510 | 2,467,200 |
| 2024/04/22 | 2,400 | 2,502 | 2,367 | 2,465 | 3,382,700 |
| 2024/04/19 | 2,433 | 2,454 | 2,325 | 2,332 | 2,297,700 |
| 2024/04/18 | 2,420 | 2,444 | 2,396 | 2,435 | 1,379,600 |
| 2024/04/17 | 2,413 | 2,434 | 2,388 | 2,395 | 1,686,700 |
| 2024/04/16 | 2,362 | 2,402 | 2,350 | 2,402 | 1,262,500 |
| 2024/04/15 | 2,404 | 2,417 | 2,376 | 2,411 | 1,276,900 |
| 2024/04/12 | 2,464 | 2,495 | 2,405 | 2,430 | 2,262,800 |
| 2024/04/11 | 2,423 | 2,455 | 2,372 | 2,414 | 1,995,000 |
| 2024/04/10 | 2,447 | 2,470 | 2,424 | 2,454 | 1,414,600 |
| 2024/04/09 | 2,429 | 2,477 | 2,425 | 2,454 | 1,273,200 |
| 2024/04/08 | 2,420 | 2,460 | 2,404 | 2,430 | 1,131,100 |
| 2024/04/05 | 2,435 | 2,462 | 2,388 | 2,408 | 1,781,300 |
| 2024/04/04 | 2,466 | 2,511 | 2,420 | 2,454 | 1,686,200 |
| 2024/04/03 | 2,458 | 2,458 | 2,391 | 2,422 | 2,021,500 |
| 2024/04/02 | 2,515 | 2,538 | 2,478 | 2,483 | 1,560,400 |
| 2024/04/01 | 2,532 | 2,562 | 2,502 | 2,520 | 1,066,100 |
| 2024/03/29 | 2,537 | 2,559 | 2,504 | 2,510 | 2,223,100 |
| 2024/03/28 | 2,550 | 2,578 | 2,490 | 2,510 | 2,860,700 |
| 2024/03/27 | 2,650 | 2,697 | 2,516 | 2,531 | 4,042,500 |
| 2024/03/26 | 2,576 | 2,602 | 2,549 | 2,600 | 1,789,200 |
| 2024/03/25 | 2,660 | 2,679 | 2,546 | 2,558 | 2,868,600 |
| 2024/03/22 | 2,695 | 2,735 | 2,633 | 2,668 | 2,113,200 |
| 2024/03/21 | 2,638 | 2,743 | 2,638 | 2,700 | 4,195,200 |
| 2024/03/19 | 2,556 | 2,614 | 2,538 | 2,591 | 2,026,400 |
| 2024/03/18 | 2,520 | 2,575 | 2,506 | 2,570 | 1,714,200 |
| 2024/03/15 | 2,470 | 2,499 | 2,459 | 2,487 | 4,290,000 |
| 2024/03/14 | 2,539 | 2,559 | 2,499 | 2,512 | 1,829,200 |
| 2024/03/13 | 2,535 | 2,589 | 2,517 | 2,557 | 2,190,400 |
| 2024/03/12 | 2,525 | 2,534 | 2,444 | 2,534 | 1,988,300 |
| 2024/03/11 | 2,520 | 2,533 | 2,459 | 2,528 | 1,922,000 |
| 2024/03/08 | 2,538 | 2,550 | 2,459 | 2,500 | 3,244,600 |
| 2024/03/07 | 2,508 | 2,543 | 2,492 | 2,522 | 2,295,800 |
| 2024/03/06 | 2,492 | 2,526 | 2,467 | 2,502 | 2,726,000 |
| 2024/03/05 | 2,536 | 2,536 | 2,464 | 2,467 | 1,989,400 |
| 2024/03/04 | 2,556 | 2,600 | 2,519 | 2,553 | 2,611,700 |
| 2024/03/01 | 2,526 | 2,561 | 2,457 | 2,553 | 3,127,000 |
| 2024/02/29 | 2,418 | 2,441 | 2,384 | 2,426 | 2,035,400 |
| 2024/02/28 | 2,470 | 2,472 | 2,435 | 2,449 | 1,507,600 |
| 2024/02/27 | 2,453 | 2,497 | 2,441 | 2,472 | 1,949,000 |
| 2024/02/26 | 2,472 | 2,534 | 2,416 | 2,433 | 3,079,700 |
| 2024/02/22 | 2,521 | 2,544 | 2,497 | 2,521 | 1,727,900 |
| 2024/02/21 | 2,549 | 2,549 | 2,480 | 2,508 | 2,032,500 |
| 2024/02/20 | 2,534 | 2,584 | 2,506 | 2,539 | 1,648,100 |
| 2024/02/19 | 2,596 | 2,627 | 2,533 | 2,550 | 2,141,400 |
| 2024/02/16 | 2,485 | 2,627 | 2,472 | 2,603 | 2,711,200 |
| 2024/02/15 | 2,548 | 2,558 | 2,467 | 2,490 | 1,924,500 |
| 2024/02/14 | 2,506 | 2,538 | 2,467 | 2,498 | 3,236,100 |
| 2024/02/13 | 2,553 | 2,626 | 2,531 | 2,552 | 4,680,400 |
| 2024/02/09 | 2,641 | 2,645 | 2,415 | 2,552 | 11,727,800 |
| 2024/02/08 | 2,902 | 2,948 | 2,858 | 2,891 | 5,258,500 |
| 2024/02/07 | 2,960 | 2,972 | 2,864 | 2,891 | 3,824,400 |
| 2024/02/06 | 2,953 | 3,000 | 2,898 | 2,945 | 5,987,900 |
| 2024/02/05 | 2,956 | 3,036 | 2,906 | 2,913 | 13,045,800 |
| 2024/02/02 | 2,356 | 2,806 | 2,354 | 2,806 | 5,763,100 |
| 2024/02/01 | 2,343 | 2,360 | 2,287 | 2,306 | 2,485,300 |
| 2024/01/31 | 2,342 | 2,365 | 2,327 | 2,365 | 1,858,500 |
| 2024/01/30 | 2,386 | 2,400 | 2,368 | 2,370 | 1,921,600 |
| 2024/01/29 | 2,370 | 2,402 | 2,350 | 2,366 | 1,907,000 |
| 2024/01/26 | 2,410 | 2,412 | 2,360 | 2,378 | 2,492,700 |
| 2024/01/25 | 2,475 | 2,500 | 2,393 | 2,420 | 5,227,400 |
| 2024/01/24 | 2,410 | 2,533 | 2,410 | 2,525 | 8,484,900 |
| 2024/01/23 | 2,340 | 2,414 | 2,285 | 2,358 | 9,279,200 |
| 2024/01/22 | 2,285 | 2,333 | 2,258 | 2,303 | 3,313,500 |
| 2024/01/19 | 2,329 | 2,345 | 2,256 | 2,275 | 4,990,500 |
| 2024/01/18 | 2,462 | 2,471 | 2,305 | 2,325 | 5,653,600 |
| 2024/01/17 | 2,517 | 2,541 | 2,438 | 2,461 | 5,593,000 |
| 2024/01/16 | 2,681 | 2,692 | 2,568 | 2,569 | 2,571,600 |
| 2024/01/15 | 2,721 | 2,723 | 2,669 | 2,697 | 2,125,100 |
| 2024/01/12 | 2,866 | 2,866 | 2,722 | 2,736 | 3,385,200 |
| 2024/01/11 | 2,859 | 2,860 | 2,797 | 2,816 | 2,302,100 |
| 2024/01/10 | 2,794 | 2,857 | 2,781 | 2,821 | 2,698,600 |
| 2024/01/09 | 2,720 | 2,803 | 2,720 | 2,795 | 3,427,800 |
| 2024/01/05 | 2,729 | 2,747 | 2,681 | 2,695 | 2,646,900 |
| 2024/01/04 | 2,620 | 2,755 | 2,568 | 2,724 | 4,934,500 |