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
2026/05/08 2,692 2,693 2,611 2,671 2,440,400
2026/05/07 2,747 2,747 2,616 2,661 2,952,700
2026/05/01 2,607 2,639 2,591 2,597 1,384,400
2026/04/30 2,637 2,675 2,592 2,643 2,652,900
2026/04/28 2,735 2,735 2,640 2,670 1,684,300
2026/04/27 2,653 2,674 2,612 2,635 1,363,500
2026/04/24 2,659 2,697 2,654 2,655 1,502,500
2026/04/23 2,725 2,737 2,680 2,707 1,549,800
2026/04/22 2,751 2,791 2,726 2,731 1,736,500
2026/04/21 2,807 2,811 2,733 2,773 1,709,700
2026/04/20 2,800 2,836 2,790 2,806 1,552,500
2026/04/17 2,824 2,829 2,784 2,804 1,707,600
2026/04/16 2,750 2,803 2,750 2,800 2,181,900
2026/04/15 2,718 2,739 2,694 2,726 1,779,900
2026/04/14 2,691 2,708 2,636 2,657 1,550,200
2026/04/13 2,625 2,668 2,592 2,641 1,677,900
2026/04/10 2,743 2,767 2,650 2,660 2,450,800
2026/04/09 2,752 2,802 2,748 2,788 3,212,200
2026/04/08 2,709 2,746 2,687 2,726 2,923,000
2026/04/07 2,604 2,658 2,585 2,623 2,168,100
2026/04/06 2,673 2,692 2,637 2,637 1,708,900
2026/04/03 2,657 2,685 2,601 2,668 2,478,900
2026/03/27 2,887 2,989 2,884 2,985 2,498,200
2026/03/26 2,907 2,937 2,889 2,919 1,495,900
2026/03/25 2,879 2,953 2,871 2,944 2,136,400
2026/03/24 2,881 2,906 2,819 2,871 1,529,100
2026/03/23 2,886 2,886 2,818 2,847 2,525,200
2026/03/19 2,886 2,911 2,835 2,874 7,582,200
2026/03/18 2,940 2,971 2,920 2,951 2,161,200
2026/03/17 2,985 3,015 2,925 2,925 1,723,600
2026/03/16 2,965 3,028 2,933 3,025 1,477,800
2026/03/13 2,923 3,045 2,923 3,012 2,190,300
2026/03/12 2,989 3,020 2,931 2,973 1,790,200
2026/03/11 3,092 3,120 3,026 3,042 1,618,800
2026/03/10 3,079 3,114 3,041 3,096 1,811,100
2026/03/09 2,919 3,059 2,908 3,034 2,376,300
2026/03/06 3,007 3,067 2,990 3,039 1,946,500
2026/03/05 3,170 3,186 2,979 2,983 2,552,000
2026/03/04 3,115 3,178 3,035 3,072 2,156,800
2026/03/03 3,176 3,212 3,136 3,160 1,814,300
2026/03/02 3,391 3,421 3,230 3,267 2,266,900
2026/02/27 3,264 3,321 3,239 3,321 2,908,600
2026/02/26 3,203 3,243 3,157 3,228 2,789,900
2026/02/25 3,107 3,130 3,082 3,092 2,293,300
2026/02/24 3,146 3,207 3,094 3,117 2,324,200
2026/02/20 3,270 3,296 3,200 3,216 1,713,000
2026/02/19 3,240 3,314 3,228 3,278 1,588,300
2026/02/18 3,182 3,249 3,168 3,246 1,395,400
2026/02/17 3,110 3,205 3,103 3,191 1,582,300
2026/02/16 3,262 3,262 3,072 3,096 2,124,300
2026/02/13 3,381 3,381 3,064 3,148 5,258,100
2026/02/12 3,805 3,816 3,668 3,756 2,682,900
2026/02/10 3,831 3,831 3,718 3,735 2,222,000
2026/02/09 3,976 3,976 3,718 3,718 3,101,400
2026/02/06 3,620 3,637 3,551 3,626 1,651,200
2026/02/05 3,642 3,687 3,587 3,623 1,954,600
2026/02/04 3,603 3,696 3,549 3,572 2,493,400
2026/02/03 3,718 3,743 3,591 3,664 2,949,200
2026/02/02 3,753 3,818 3,611 3,612 2,918,800
2026/01/30 4,096 4,138 3,592 3,683 6,340,200
2026/01/29 4,047 4,223 4,024 4,121 2,578,800
2026/01/28 4,246 4,290 4,192 4,257 1,676,800
2026/01/27 4,278 4,330 4,241 4,281 1,524,800
2026/01/26 4,302 4,346 4,213 4,261 2,103,400
2026/01/23 4,308 4,434 4,295 4,421 2,430,500
2026/01/22 4,255 4,359 4,241 4,274 2,052,800
2026/01/21 4,190 4,264 4,159 4,251 1,857,000
2026/01/20 4,220 4,280 4,196 4,246 1,226,500
2026/01/19 4,230 4,240 4,172 4,223 916,000
2026/01/16 4,150 4,225 4,150 4,214 1,079,200
2026/01/15 4,208 4,320 4,194 4,213 1,988,700
2026/01/14 4,208 4,249 4,156 4,177 1,891,000
2026/01/13 4,103 4,156 4,040 4,138 1,909,400
2026/01/09 4,040 4,080 3,999 4,033 2,075,600
2026/01/08 4,017 4,129 3,970 4,034 1,448,700
2026/01/07 4,017 4,059 3,990 4,030 1,408,200
2026/01/06 3,980 4,045 3,972 4,010 1,309,300
2026/01/05 3,869 4,045 3,827 3,997 1,877,600

このページの先頭へ