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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,162 | 3,211 | 3,153 | 3,187 | 2,328,800 | 3,187 |
| 2024-07-25 | 3,111 | 3,180 | 3,103 | 3,155 | 2,703,100 | 3,155 |
| 2024-07-24 | 3,227 | 3,292 | 3,216 | 3,221 | 1,462,700 | 3,221 |
| 2024-07-23 | 3,270 | 3,302 | 3,236 | 3,260 | 1,348,100 | 3,260 |
| 2024-07-22 | 3,290 | 3,303 | 3,255 | 3,267 | 1,806,500 | 3,267 |
| 2024-07-19 | 3,310 | 3,404 | 3,309 | 3,314 | 3,046,500 | 3,314 |
| 2024-07-18 | 3,339 | 3,373 | 3,296 | 3,310 | 3,157,600 | 3,310 |
| 2024-07-17 | 3,352 | 3,455 | 3,311 | 3,409 | 3,766,000 | 3,409 |
| 2024-07-16 | 3,321 | 3,337 | 3,291 | 3,322 | 2,105,700 | 3,322 |
| 2024-07-12 | 3,270 | 3,344 | 3,232 | 3,291 | 3,577,200 | 3,291 |
| 2024-07-11 | 3,277 | 3,339 | 3,271 | 3,320 | 2,393,400 | 3,320 |
| 2024-07-10 | 3,231 | 3,283 | 3,210 | 3,272 | 2,472,500 | 3,272 |
| 2024-07-09 | 3,129 | 3,242 | 3,117 | 3,235 | 3,461,300 | 3,235 |
| 2024-07-08 | 3,065 | 3,146 | 3,062 | 3,127 | 2,992,400 | 3,127 |
| 2024-07-05 | 3,077 | 3,087 | 3,021 | 3,065 | 2,175,500 | 3,065 |
| 2024-07-04 | 3,049 | 3,091 | 2,997 | 3,007 | 2,587,300 | 3,007 |
| 2024-07-03 | 3,040 | 3,108 | 3,019 | 3,063 | 4,742,000 | 3,063 |
| 2024-07-02 | 2,933 | 2,964 | 2,895.5 | 2,933 | 3,109,400 | 2,933 |
| 2024-07-01 | 2,975 | 2,996 | 2,909 | 2,933 | 3,096,900 | 2,933 |
| 2024-06-28 | 2,945.5 | 3,013 | 2,924 | 2,975 | 3,135,200 | 2,975 |
| 2024-06-27 | 2,941 | 2,951 | 2,905 | 2,918.5 | 2,599,000 | 2,918.50 |
| 2024-06-26 | 2,967.5 | 2,991 | 2,918 | 2,979.5 | 2,848,900 | 2,979.50 |
| 2024-06-25 | 3,020 | 3,045 | 2,908.5 | 2,951 | 3,640,500 | 2,951 |
| 2024-06-24 | 2,857.5 | 2,965 | 2,854.5 | 2,920 | 2,219,100 | 2,920 |
| 2024-06-21 | 2,901 | 2,949 | 2,849 | 2,892 | 5,839,700 | 2,892 |
| 2024-06-20 | 2,850 | 2,871 | 2,718.5 | 2,851 | 4,874,600 | 2,851 |
| 2024-06-19 | 2,950.5 | 2,959.5 | 2,891 | 2,900 | 2,178,300 | 2,900 |
| 2024-06-18 | 2,906.5 | 2,993.5 | 2,882.5 | 2,965.5 | 3,313,300 | 2,965.50 |
| 2024-06-17 | 2,868.5 | 2,906 | 2,851.5 | 2,906 | 2,117,900 | 2,906 |
| 2024-06-14 | 2,835 | 2,920 | 2,823 | 2,897.5 | 5,051,600 | 2,897.50 |
| 2024-06-13 | 2,765 | 2,820.5 | 2,728 | 2,785 | 2,253,500 | 2,785 |
| 2024-06-12 | 2,741 | 2,784.5 | 2,740 | 2,751 | 1,752,400 | 2,751 |
| 2024-06-11 | 2,754 | 2,793 | 2,723.5 | 2,791 | 1,855,400 | 2,791 |
| 2024-06-10 | 2,749 | 2,776 | 2,711.5 | 2,757.5 | 1,851,100 | 2,757.50 |
| 2024-06-07 | 2,765 | 2,789 | 2,740 | 2,778 | 1,610,500 | 2,778 |
| 2024-06-06 | 2,783.5 | 2,790 | 2,723.5 | 2,744.5 | 1,625,100 | 2,744.50 |
| 2024-06-05 | 2,708.5 | 2,757 | 2,682 | 2,742 | 1,738,100 | 2,742 |
| 2024-06-04 | 2,660 | 2,760.5 | 2,659 | 2,758.5 | 2,136,200 | 2,758.50 |
| 2024-06-03 | 2,664.5 | 2,703 | 2,633 | 2,662.5 | 2,157,600 | 2,662.50 |
| 2024-05-31 | 2,634.5 | 2,729.5 | 2,613 | 2,691.5 | 5,382,400 | 2,691.50 |
| 2024-05-30 | 2,626 | 2,644 | 2,530 | 2,609.5 | 3,678,800 | 2,609.50 |
| 2024-05-29 | 2,527 | 2,647.5 | 2,525.5 | 2,620.5 | 3,396,800 | 2,620.50 |
| 2024-05-28 | 2,477.5 | 2,543.5 | 2,468.5 | 2,543 | 2,757,400 | 2,543 |
| 2024-05-27 | 2,549 | 2,549 | 2,404 | 2,466 | 3,718,900 | 2,466 |
| 2024-05-24 | 2,479 | 2,562 | 2,468 | 2,556.5 | 2,965,600 | 2,556.50 |
| 2024-05-23 | 2,738 | 2,740 | 2,527 | 2,557.5 | 5,172,100 | 2,557.50 |
| 2024-05-22 | 2,688 | 2,770 | 2,674 | 2,710.5 | 4,755,500 | 2,710.50 |
| 2024-05-21 | 2,671 | 2,707 | 2,554 | 2,653 | 6,085,800 | 2,653 |
| 2024-05-20 | 2,628 | 2,694 | 2,611 | 2,643.5 | 2,257,000 | 2,643.50 |
| 2024-05-17 | 2,588 | 2,678.5 | 2,568.5 | 2,664 | 2,979,200 | 2,664 |
| 2024-05-16 | 2,500.5 | 2,656.5 | 2,500 | 2,637.5 | 3,635,000 | 2,637.50 |
| 2024-05-15 | 2,838.5 | 2,954.5 | 2,696.5 | 2,697 | 6,839,400 | 2,697 |
| 2024-05-14 | 2,602 | 2,655 | 2,588 | 2,626.5 | 2,327,600 | 2,626.50 |
| 2024-05-13 | 2,580 | 2,586.5 | 2,547 | 2,556 | 1,834,400 | 2,556 |
| 2024-05-10 | 2,523 | 2,578.5 | 2,505.5 | 2,569 | 1,756,400 | 2,569 |
| 2024-05-09 | 2,480.5 | 2,536 | 2,475 | 2,507 | 965,100 | 2,507 |
| 2024-05-08 | 2,526 | 2,568 | 2,500 | 2,504.5 | 2,333,400 | 2,504.50 |
| 2024-05-07 | 2,504 | 2,598.5 | 2,497 | 2,566.5 | 3,492,800 | 2,566.50 |
| 2024-05-02 | 2,461 | 2,509 | 2,454 | 2,470 | 1,389,000 | 2,470 |
| 2024-05-01 | 2,437 | 2,531.5 | 2,435 | 2,516 | 1,634,200 | 2,516 |
| 2024-04-30 | 2,504 | 2,547 | 2,461 | 2,471.5 | 2,418,400 | 2,471.50 |
| 2024-04-26 | 2,470.5 | 2,528 | 2,460 | 2,483.5 | 1,667,300 | 2,483.50 |
| 2024-04-25 | 2,574 | 2,575.5 | 2,507.5 | 2,517.5 | 1,666,500 | 2,517.50 |
| 2024-04-24 | 2,540 | 2,590.5 | 2,513 | 2,554.5 | 2,840,700 | 2,554.50 |
| 2024-04-23 | 2,449 | 2,510 | 2,423 | 2,510 | 2,467,200 | 2,510 |
| 2024-04-22 | 2,400 | 2,502 | 2,366.5 | 2,465 | 3,382,700 | 2,465 |
| 2024-04-19 | 2,433 | 2,453.5 | 2,325 | 2,332 | 2,297,700 | 2,332 |
| 2024-04-18 | 2,419.5 | 2,444 | 2,395.5 | 2,434.5 | 1,379,600 | 2,434.50 |
| 2024-04-17 | 2,413 | 2,433.5 | 2,388 | 2,395 | 1,686,700 | 2,395 |
| 2024-04-16 | 2,362 | 2,401.5 | 2,350 | 2,401.5 | 1,262,500 | 2,401.50 |
| 2024-04-15 | 2,404 | 2,417 | 2,376 | 2,411 | 1,276,900 | 2,411 |
| 2024-04-12 | 2,464 | 2,494.5 | 2,405 | 2,429.5 | 2,262,800 | 2,429.50 |
| 2024-04-11 | 2,423 | 2,454.5 | 2,372 | 2,414 | 1,995,000 | 2,414 |
| 2024-04-10 | 2,446.5 | 2,470 | 2,424 | 2,453.5 | 1,414,600 | 2,453.50 |
| 2024-04-09 | 2,428.5 | 2,477 | 2,425 | 2,454 | 1,273,200 | 2,454 |
| 2024-04-08 | 2,420 | 2,459.5 | 2,403.5 | 2,429.5 | 1,131,100 | 2,429.50 |
| 2024-04-05 | 2,435 | 2,461.5 | 2,388 | 2,407.5 | 1,781,300 | 2,407.50 |
| 2024-04-04 | 2,465.5 | 2,511 | 2,420 | 2,453.5 | 1,686,200 | 2,453.50 |
| 2024-04-03 | 2,458 | 2,458 | 2,390.5 | 2,422 | 2,021,500 | 2,422 |
| 2024-04-02 | 2,514.5 | 2,538 | 2,478 | 2,483 | 1,560,400 | 2,483 |
| 2024-04-01 | 2,531.5 | 2,562 | 2,502 | 2,520 | 1,066,100 | 2,520 |
| 2024-03-29 | 2,536.5 | 2,559 | 2,504 | 2,510 | 2,223,100 | 2,510 |
| 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
