3659 (株)ネクソン の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-282,549.52,577.52,489.52,5102,860,7002,510
2024-03-272,6502,6972,515.52,5314,042,5002,531
2024-03-262,5762,6022,548.52,6001,789,2002,600
2024-03-252,659.52,6792,5462,557.52,868,6002,557.50
2024-03-222,6952,7352,6332,667.52,113,2002,667.50
2024-03-212,637.52,742.52,637.52,7004,195,2002,700
2024-03-192,5562,6142,5382,590.52,026,4002,590.50
2024-03-182,519.52,5752,5062,5701,714,2002,570
2024-03-152,4702,498.52,4592,4874,290,0002,487
2024-03-142,538.52,558.52,498.52,511.51,829,2002,511.50
2024-03-132,5352,588.52,516.52,5572,190,4002,557
2024-03-122,5252,5342,4442,5341,988,3002,534
2024-03-112,519.52,5332,458.52,5281,922,0002,528
2024-03-082,537.52,549.52,4592,5003,244,6002,500
2024-03-072,507.52,542.52,4922,521.52,295,8002,521.50
2024-03-062,4922,5262,4672,5022,726,0002,502
2024-03-052,535.52,535.52,463.52,466.51,989,4002,466.50
2024-03-042,555.52,6002,518.52,5532,611,7002,553
2024-03-012,5262,560.52,4572,5533,127,0002,553
2024-02-292,4182,4412,3842,4262,035,4002,426
2024-02-282,4702,4722,434.52,448.51,507,6002,448.50
2024-02-272,452.52,4972,4412,471.51,949,0002,471.50
2024-02-262,471.52,5342,4162,432.53,079,7002,432.50
2024-02-222,5212,543.52,496.52,520.51,727,9002,520.50
2024-02-212,548.52,548.52,479.52,507.52,032,5002,507.50
2024-02-202,533.52,5842,505.52,538.51,648,1002,538.50
2024-02-192,595.52,6272,5332,5502,141,4002,550
2024-02-162,484.52,626.52,4722,6032,711,2002,603
2024-02-152,5482,557.52,466.52,4901,924,5002,490
2024-02-142,505.52,537.52,4672,4983,236,1002,498
2024-02-132,5532,625.52,530.52,5524,680,4002,552
2024-02-092,640.52,6452,4152,55211,727,8002,552
2024-02-082,9022,9482,857.52,890.55,258,5002,890.50
2024-02-072,9602,971.52,8642,890.53,824,4002,890.50
2024-02-062,9532,999.52,897.52,944.55,987,9002,944.50
2024-02-052,9563,0362,9062,912.513,045,8002,912.50
2024-02-022,355.52,8062,353.52,8065,763,1002,806
2024-02-012,3432,359.52,286.52,3062,485,3002,306
2024-01-312,341.52,3652,326.52,3651,858,5002,365
2024-01-302,3862,4002,3682,369.51,921,6002,369.50
2024-01-292,3702,4022,349.52,3661,907,0002,366
2024-01-262,409.52,4122,3602,3782,492,7002,378
2024-01-252,474.52,5002,3932,4205,227,4002,420
2024-01-242,4102,5332,4102,524.58,484,9002,524.50
2024-01-232,3402,4142,284.52,3589,279,2002,358
2024-01-222,2852,3332,257.52,302.53,313,5002,302.50
2024-01-192,3292,344.52,2562,274.54,990,5002,274.50
2024-01-182,461.52,4712,304.52,324.55,653,6002,324.50
2024-01-172,5172,540.52,437.52,460.55,593,0002,460.50
2024-01-162,6812,691.52,5682,5692,571,6002,569
2024-01-152,720.52,7232,6692,696.52,125,1002,696.50
2024-01-122,8662,8662,721.52,7363,385,2002,736
2024-01-112,8592,8602,796.52,8162,302,1002,816
2024-01-102,7942,8572,7812,820.52,698,6002,820.50
2024-01-092,7202,8032,7202,794.53,427,8002,794.50
2024-01-052,728.52,7472,6812,694.52,646,9002,694.50
2024-01-042,619.52,7552,567.52,7244,934,5002,724

分割・併合履歴 : [2018-03-28]1株→2株