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
2024-06-212,9012,9492,8492,8925,839,7002,892
2024-06-202,8502,8712,718.52,8514,874,6002,851
2024-06-192,950.52,959.52,8912,9002,178,3002,900
2024-06-182,906.52,993.52,882.52,965.53,313,3002,965.50
2024-06-172,868.52,9062,851.52,9062,117,9002,906
2024-06-142,8352,9202,8232,897.55,051,6002,897.50
2024-06-132,7652,820.52,7282,7852,253,5002,785
2024-06-122,7412,784.52,7402,7511,752,4002,751
2024-06-112,7542,7932,723.52,7911,855,4002,791
2024-06-102,7492,7762,711.52,757.51,851,1002,757.50
2024-06-072,7652,7892,7402,7781,610,5002,778
2024-06-062,783.52,7902,723.52,744.51,625,1002,744.50
2024-06-052,708.52,7572,6822,7421,738,1002,742
2024-06-042,6602,760.52,6592,758.52,136,2002,758.50
2024-06-032,664.52,7032,6332,662.52,157,6002,662.50
2024-05-312,634.52,729.52,6132,691.55,382,4002,691.50
2024-05-302,6262,6442,5302,609.53,678,8002,609.50
2024-05-292,5272,647.52,525.52,620.53,396,8002,620.50
2024-05-282,477.52,543.52,468.52,5432,757,4002,543
2024-05-272,5492,5492,4042,4663,718,9002,466
2024-05-242,4792,5622,4682,556.52,965,6002,556.50
2024-05-232,7382,7402,5272,557.55,172,1002,557.50
2024-05-222,6882,7702,6742,710.54,755,5002,710.50
2024-05-212,6712,7072,5542,6536,085,8002,653
2024-05-202,6282,6942,6112,643.52,257,0002,643.50
2024-05-172,5882,678.52,568.52,6642,979,2002,664
2024-05-162,500.52,656.52,5002,637.53,635,0002,637.50
2024-05-152,838.52,954.52,696.52,6976,839,4002,697
2024-05-142,6022,6552,5882,626.52,327,6002,626.50
2024-05-132,5802,586.52,5472,5561,834,4002,556
2024-05-102,5232,578.52,505.52,5691,756,4002,569
2024-05-092,480.52,5362,4752,507965,1002,507
2024-05-082,5262,5682,5002,504.52,333,4002,504.50
2024-05-072,5042,598.52,4972,566.53,492,8002,566.50
2024-05-022,4612,5092,4542,4701,389,0002,470
2024-05-012,4372,531.52,4352,5161,634,2002,516
2024-04-302,5042,5472,4612,471.52,418,4002,471.50
2024-04-262,470.52,5282,4602,483.51,667,3002,483.50
2024-04-252,5742,575.52,507.52,517.51,666,5002,517.50
2024-04-242,5402,590.52,5132,554.52,840,7002,554.50
2024-04-232,4492,5102,4232,5102,467,2002,510
2024-04-222,4002,5022,366.52,4653,382,7002,465
2024-04-192,4332,453.52,3252,3322,297,7002,332
2024-04-182,419.52,4442,395.52,434.51,379,6002,434.50
2024-04-172,4132,433.52,3882,3951,686,7002,395
2024-04-162,3622,401.52,3502,401.51,262,5002,401.50
2024-04-152,4042,4172,3762,4111,276,9002,411
2024-04-122,4642,494.52,4052,429.52,262,8002,429.50
2024-04-112,4232,454.52,3722,4141,995,0002,414
2024-04-102,446.52,4702,4242,453.51,414,6002,453.50
2024-04-092,428.52,4772,4252,4541,273,2002,454
2024-04-082,4202,459.52,403.52,429.51,131,1002,429.50
2024-04-052,4352,461.52,3882,407.51,781,3002,407.50
2024-04-042,465.52,5112,4202,453.51,686,2002,453.50
2024-04-032,4582,4582,390.52,4222,021,5002,422
2024-04-022,514.52,5382,4782,4831,560,4002,483
2024-04-012,531.52,5622,5022,5201,066,1002,520
2024-03-292,536.52,5592,5042,5102,223,1002,510
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