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
2026/09/18 3,131 3,216 3,094 3,200 10,834,900
2026/09/17 3,111 3,156 3,078 3,128 2,182,400
2026/09/16 3,190 3,208 3,108 3,124 2,515,800
2026/09/15 3,180 3,190 3,114 3,177 3,163,300
2026/09/14 3,115 3,137 3,066 3,137 3,274,000
2026/09/11 3,046 3,094 3,042 3,070 2,745,300
2026/09/10 3,088 3,116 3,062 3,116 2,458,300
2026/09/09 3,101 3,142 3,079 3,115 3,063,100
2026/09/08 3,042 3,132 3,036 3,132 2,712,300
2026/09/07 3,127 3,137 3,050 3,051 2,606,400
2026/09/04 3,135 3,154 3,098 3,120 2,785,100
2026/09/03 3,135 3,136 3,090 3,120 2,362,300
2026/09/02 3,194 3,194 3,116 3,127 2,747,700
2026/09/01 3,180 3,250 3,171 3,205 3,376,300
2026/08/31 3,163 3,211 3,158 3,170 5,589,800
2026/08/28 3,128 3,160 3,099 3,148 2,770,000
2026/08/27 3,090 3,169 3,080 3,092 2,506,200
2026/08/26 3,119 3,151 3,100 3,121 2,058,500
2026/08/25 3,120 3,160 3,084 3,114 2,691,300
2026/08/24 3,110 3,126 3,062 3,105 2,988,200
2026/08/21 3,118 3,167 3,059 3,095 4,156,800
2026/08/20 3,043 3,092 3,023 3,048 4,403,200
2026/08/19 2,996 3,085 2,937 2,993 5,200,400
2026/08/18 3,051 3,070 2,947 3,002 5,782,200
2026/08/17 3,349 3,349 3,034 3,045 14,498,400
2026/08/14 3,022 3,022 3,022 3,022 786,300
2026/08/13 2,498 2,522 2,428 2,522 2,815,400
2026/08/12 2,519 2,527 2,397 2,527 2,954,100
2026/08/10 2,459 2,480 2,403 2,469 1,779,500
2026/08/07 2,367 2,436 2,361 2,430 1,914,600
2026/08/06 2,334 2,404 2,319 2,382 1,915,600
2026/08/05 2,399 2,399 2,310 2,334 2,416,200
2026/08/04 2,426 2,435 2,346 2,374 2,308,100
2026/08/03 2,497 2,498 2,366 2,417 2,486,400
2026/07/31 2,468 2,520 2,455 2,501 3,375,600
2026/07/30 2,610 2,650 2,540 2,603 9,139,600
2026/07/29 2,534 2,606 2,508 2,591 3,147,800
2026/07/28 2,461 2,511 2,446 2,488 3,001,300
2026/07/27 2,325 2,456 2,281 2,445 3,245,900
2026/07/24 2,242 2,290 2,226 2,278 1,743,900
2026/07/23 2,204 2,247 2,198 2,247 1,690,900
2026/07/22 2,242 2,249 2,213 2,229 2,321,500
2026/07/21 2,317 2,329 2,251 2,274 2,407,400
2026/07/17 2,284 2,333 2,281 2,298 2,375,200
2026/07/16 2,238 2,294 2,238 2,285 1,899,000
2026/07/15 2,240 2,275 2,211 2,228 2,757,200
2026/07/14 2,296 2,303 2,247 2,262 2,286,700
2026/07/13 2,293 2,304 2,244 2,261 1,804,200
2026/07/10 2,276 2,300 2,255 2,282 2,462,700
2026/07/09 2,253 2,288 2,238 2,270 2,178,500
2026/07/08 2,368 2,377 2,285 2,296 2,750,700
2026/07/07 2,315 2,369 2,315 2,337 2,556,600
2026/07/06 2,278 2,313 2,257 2,309 1,481,600
2026/07/03 2,297 2,315 2,264 2,289 2,101,100
2026/07/02 2,237 2,265 2,199 2,235 2,198,100
2026/07/01 2,155 2,194 2,146 2,187 1,879,600
2026/06/30 2,188 2,195 2,125 2,146 2,362,000
2026/06/29 2,139 2,194 2,136 2,176 2,842,200
2026/06/26 2,127 2,166 2,110 2,137 2,382,200
2026/06/25 2,172 2,172 2,118 2,134 1,915,800
2026/06/24 2,174 2,208 2,114 2,115 2,546,000
2026/06/23 2,154 2,211 2,147 2,190 2,356,400
2026/06/22 2,214 2,277 2,193 2,204 1,973,200
2026/06/19 2,213 2,226 2,188 2,226 3,286,300
2026/06/18 2,225 2,242 2,195 2,224 2,184,400
2026/06/17 2,205 2,233 2,201 2,221 1,805,900
2026/06/16 2,213 2,227 2,178 2,200 1,539,900
2026/06/15 2,212 2,240 2,172 2,200 2,401,400
2026/06/12 2,196 2,217 2,184 2,184 3,473,400
2026/06/11 2,158 2,222 2,158 2,196 2,470,900
2026/06/10 2,213 2,227 2,161 2,207 2,487,500
2026/06/09 2,223 2,252 2,194 2,194 3,216,800
2026/06/08 2,249 2,284 2,202 2,229 2,292,000
2026/06/05 2,244 2,275 2,228 2,250 2,125,500
2026/06/04 2,264 2,305 2,190 2,206 2,608,200
2026/06/03 2,297 2,370 2,277 2,343 2,879,500
2026/06/02 2,251 2,328 2,251 2,316 2,421,300
2026/06/01 2,326 2,360 2,270 2,307 2,431,100
2026/05/29 2,248 2,286 2,219 2,240 9,818,700
2026/05/28 2,282 2,338 2,245 2,269 2,288,300
2026/05/27 2,235 2,280 2,183 2,280 2,705,800
2026/05/26 2,280 2,297 2,195 2,207 3,181,700
2026/05/25 2,271 2,275 2,193 2,230 2,502,800
2026/05/22 2,252 2,297 2,248 2,273 2,172,000
2026/05/21 2,305 2,337 2,254 2,262 2,062,900
2026/05/20 2,292 2,371 2,288 2,311 3,036,900
2026/05/19 2,186 2,311 2,183 2,292 3,081,200
2026/05/18 2,259 2,269 2,174 2,191 2,684,600
2026/05/15 2,250 2,251 2,144 2,243 5,242,900
2026/05/14 2,594 2,594 2,494 2,520 3,014,200
2026/05/13 2,582 2,625 2,558 2,625 2,048,400
2026/05/12 2,616 2,641 2,564 2,567 2,025,500
2026/05/11 2,721 2,721 2,630 2,648 2,167,300
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