1. HOME >
  2. 株価時系列 >
  3. 3659

3659 (株)ネクソン の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-102,0802,162.52,0642,158.52,566,6002,158.50
2025-04-092,0082,026.51,9361,977.52,609,4001,977.50
2025-04-081,9352,0601,9352,034.53,442,4002,034.50
2025-04-071,915.51,955.51,826.51,8953,821,0001,895
2025-04-041,9902,0541,971.51,9992,577,6001,999
2025-04-031,9732,026.51,955.52,006.53,693,7002,006.50
2025-04-022,0442,0742,034.52,0731,821,7002,073
2025-04-012,073.52,086.52,0272,040.52,498,2002,040.50
2025-03-312,051.52,056.52,0102,0403,654,7002,040
2025-03-282,0962,1352,0792,1233,765,9002,123
2025-03-272,068.52,114.52,054.52,072.53,447,2002,072.50
2025-03-262,1862,235.52,087.52,103.59,308,2002,103.50
2025-03-252,0722,268.52,042.52,2366,274,0002,236
2025-03-242,091.52,0962,050.52,0511,875,2002,051
2025-03-212,092.52,1152,0842,091.52,832,7002,091.50
2025-03-192,0832,105.52,076.52,081.51,974,9002,081.50
2025-03-182,0602,0852,047.52,0761,698,6002,076
2025-03-172,015.52,0482,009.52,0481,600,3002,048
2025-03-142,0012,0281,9931,995.52,609,0001,995.50
2025-03-132,039.52,0541,999.52,0012,161,9002,001
2025-03-122,0422,0422,0022,0192,312,3002,019
2025-03-111,9902,046.51,9872,046.52,345,0002,046.50
2025-03-101,9952,0441,972.51,996.52,424,1001,996.50
2025-03-072,025.52,0451,9791,9852,639,6001,985
2025-03-062,017.52,075.52,011.52,069.52,211,3002,069.50
2025-03-052,0012,029.51,992.52,029.51,995,7002,029.50
2025-03-042,0092,0191,963.52,0042,469,9002,004
2025-03-032,0332,0531,9952,0102,037,8002,010
2025-02-282,0452,0652,002.52,023.52,749,0002,023.50
2025-02-272,088.52,1002,023.52,049.52,353,9002,049.50
2025-02-262,1072,1162,0602,105.52,121,3002,105.50
2025-02-252,095.52,123.52,0712,0862,088,2002,086
2025-02-212,0082,1092,0082,107.52,797,5002,107.50
2025-02-202,0382,054.51,9972,0202,386,7002,020
2025-02-192,0212,065.52,0192,051.52,652,9002,051.50
2025-02-181,9772,067.51,9742,047.52,405,1002,047.50
2025-02-172,0102,0761,9982,015.53,744,0002,015.50
2025-02-142,100.52,1652,020.52,100.56,443,0002,100.50
2025-02-132,143.52,158.52,0982,1032,529,4002,103
2025-02-122,1002,130.52,0632,093.54,307,1002,093.50
2025-02-102,0482,204.52,0472,178.53,477,9002,178.50
2025-02-072,049.52,0772,0472,0621,304,7002,062
2025-02-062,0202,076.52,0172,0712,025,9002,071
2025-02-051,9942,0291,993.52,0171,707,0002,017
2025-02-042,003.52,0121,9621,977.51,983,6001,977.50
2025-02-031,9981,9981,955.51,9742,650,3001,974
2025-01-312,0332,0392,0112,0272,845,6002,027
2025-01-302,050.52,069.52,042.52,0502,062,1002,050
2025-01-292,1382,140.52,053.52,0562,075,9002,056
2025-01-282,052.52,1662,052.52,1333,059,2002,133
2025-01-272,104.52,1102,072.52,0772,101,3002,077
2025-01-242,1122,1252,079.52,0842,211,3002,084
2025-01-232,1432,149.52,096.52,103.52,425,7002,103.50
2025-01-222,130.52,1392,0962,1302,874,7002,130
2025-01-212,1292,161.52,116.52,1532,127,0002,153
2025-01-202,164.52,192.52,1252,1292,570,8002,129
2025-01-172,133.52,176.52,1182,1512,184,4002,151
2025-01-162,1592,182.52,129.52,1411,808,6002,141
2025-01-152,163.52,183.52,1242,130.52,221,4002,130.50
2025-01-142,147.52,176.52,133.52,133.52,689,6002,133.50
2025-01-102,2152,241.52,1742,1742,730,9002,174
2025-01-092,1922,228.52,1712,2101,943,9002,210
2025-01-082,216.52,2192,146.52,204.53,216,0002,204.50
2025-01-072,3052,3102,219.52,227.53,701,1002,227.50
2025-01-062,372.52,389.52,2922,294.52,639,5002,294.50

分割・併合履歴 ： [2018-03-28]1株→2株