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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |