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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |