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 |
---|---|---|---|---|---|---|
2024-03-28 | 2,549.5 | 2,577.5 | 2,489.5 | 2,510 | 2,860,700 | 2,510 |
2024-03-27 | 2,650 | 2,697 | 2,515.5 | 2,531 | 4,042,500 | 2,531 |
2024-03-26 | 2,576 | 2,602 | 2,548.5 | 2,600 | 1,789,200 | 2,600 |
2024-03-25 | 2,659.5 | 2,679 | 2,546 | 2,557.5 | 2,868,600 | 2,557.50 |
2024-03-22 | 2,695 | 2,735 | 2,633 | 2,667.5 | 2,113,200 | 2,667.50 |
2024-03-21 | 2,637.5 | 2,742.5 | 2,637.5 | 2,700 | 4,195,200 | 2,700 |
2024-03-19 | 2,556 | 2,614 | 2,538 | 2,590.5 | 2,026,400 | 2,590.50 |
2024-03-18 | 2,519.5 | 2,575 | 2,506 | 2,570 | 1,714,200 | 2,570 |
2024-03-15 | 2,470 | 2,498.5 | 2,459 | 2,487 | 4,290,000 | 2,487 |
2024-03-14 | 2,538.5 | 2,558.5 | 2,498.5 | 2,511.5 | 1,829,200 | 2,511.50 |
2024-03-13 | 2,535 | 2,588.5 | 2,516.5 | 2,557 | 2,190,400 | 2,557 |
2024-03-12 | 2,525 | 2,534 | 2,444 | 2,534 | 1,988,300 | 2,534 |
2024-03-11 | 2,519.5 | 2,533 | 2,458.5 | 2,528 | 1,922,000 | 2,528 |
2024-03-08 | 2,537.5 | 2,549.5 | 2,459 | 2,500 | 3,244,600 | 2,500 |
2024-03-07 | 2,507.5 | 2,542.5 | 2,492 | 2,521.5 | 2,295,800 | 2,521.50 |
2024-03-06 | 2,492 | 2,526 | 2,467 | 2,502 | 2,726,000 | 2,502 |
2024-03-05 | 2,535.5 | 2,535.5 | 2,463.5 | 2,466.5 | 1,989,400 | 2,466.50 |
2024-03-04 | 2,555.5 | 2,600 | 2,518.5 | 2,553 | 2,611,700 | 2,553 |
2024-03-01 | 2,526 | 2,560.5 | 2,457 | 2,553 | 3,127,000 | 2,553 |
2024-02-29 | 2,418 | 2,441 | 2,384 | 2,426 | 2,035,400 | 2,426 |
2024-02-28 | 2,470 | 2,472 | 2,434.5 | 2,448.5 | 1,507,600 | 2,448.50 |
2024-02-27 | 2,452.5 | 2,497 | 2,441 | 2,471.5 | 1,949,000 | 2,471.50 |
2024-02-26 | 2,471.5 | 2,534 | 2,416 | 2,432.5 | 3,079,700 | 2,432.50 |
2024-02-22 | 2,521 | 2,543.5 | 2,496.5 | 2,520.5 | 1,727,900 | 2,520.50 |
2024-02-21 | 2,548.5 | 2,548.5 | 2,479.5 | 2,507.5 | 2,032,500 | 2,507.50 |
2024-02-20 | 2,533.5 | 2,584 | 2,505.5 | 2,538.5 | 1,648,100 | 2,538.50 |
2024-02-19 | 2,595.5 | 2,627 | 2,533 | 2,550 | 2,141,400 | 2,550 |
2024-02-16 | 2,484.5 | 2,626.5 | 2,472 | 2,603 | 2,711,200 | 2,603 |
2024-02-15 | 2,548 | 2,557.5 | 2,466.5 | 2,490 | 1,924,500 | 2,490 |
2024-02-14 | 2,505.5 | 2,537.5 | 2,467 | 2,498 | 3,236,100 | 2,498 |
2024-02-13 | 2,553 | 2,625.5 | 2,530.5 | 2,552 | 4,680,400 | 2,552 |
2024-02-09 | 2,640.5 | 2,645 | 2,415 | 2,552 | 11,727,800 | 2,552 |
2024-02-08 | 2,902 | 2,948 | 2,857.5 | 2,890.5 | 5,258,500 | 2,890.50 |
2024-02-07 | 2,960 | 2,971.5 | 2,864 | 2,890.5 | 3,824,400 | 2,890.50 |
2024-02-06 | 2,953 | 2,999.5 | 2,897.5 | 2,944.5 | 5,987,900 | 2,944.50 |
2024-02-05 | 2,956 | 3,036 | 2,906 | 2,912.5 | 13,045,800 | 2,912.50 |
2024-02-02 | 2,355.5 | 2,806 | 2,353.5 | 2,806 | 5,763,100 | 2,806 |
2024-02-01 | 2,343 | 2,359.5 | 2,286.5 | 2,306 | 2,485,300 | 2,306 |
2024-01-31 | 2,341.5 | 2,365 | 2,326.5 | 2,365 | 1,858,500 | 2,365 |
2024-01-30 | 2,386 | 2,400 | 2,368 | 2,369.5 | 1,921,600 | 2,369.50 |
2024-01-29 | 2,370 | 2,402 | 2,349.5 | 2,366 | 1,907,000 | 2,366 |
2024-01-26 | 2,409.5 | 2,412 | 2,360 | 2,378 | 2,492,700 | 2,378 |
2024-01-25 | 2,474.5 | 2,500 | 2,393 | 2,420 | 5,227,400 | 2,420 |
2024-01-24 | 2,410 | 2,533 | 2,410 | 2,524.5 | 8,484,900 | 2,524.50 |
2024-01-23 | 2,340 | 2,414 | 2,284.5 | 2,358 | 9,279,200 | 2,358 |
2024-01-22 | 2,285 | 2,333 | 2,257.5 | 2,302.5 | 3,313,500 | 2,302.50 |
2024-01-19 | 2,329 | 2,344.5 | 2,256 | 2,274.5 | 4,990,500 | 2,274.50 |
2024-01-18 | 2,461.5 | 2,471 | 2,304.5 | 2,324.5 | 5,653,600 | 2,324.50 |
2024-01-17 | 2,517 | 2,540.5 | 2,437.5 | 2,460.5 | 5,593,000 | 2,460.50 |
2024-01-16 | 2,681 | 2,691.5 | 2,568 | 2,569 | 2,571,600 | 2,569 |
2024-01-15 | 2,720.5 | 2,723 | 2,669 | 2,696.5 | 2,125,100 | 2,696.50 |
2024-01-12 | 2,866 | 2,866 | 2,721.5 | 2,736 | 3,385,200 | 2,736 |
2024-01-11 | 2,859 | 2,860 | 2,796.5 | 2,816 | 2,302,100 | 2,816 |
2024-01-10 | 2,794 | 2,857 | 2,781 | 2,820.5 | 2,698,600 | 2,820.50 |
2024-01-09 | 2,720 | 2,803 | 2,720 | 2,794.5 | 3,427,800 | 2,794.50 |
2024-01-05 | 2,728.5 | 2,747 | 2,681 | 2,694.5 | 2,646,900 | 2,694.50 |
2024-01-04 | 2,619.5 | 2,755 | 2,567.5 | 2,724 | 4,934,500 | 2,724 |
分割・併合履歴 : [2018-03-28]1株→2株