3659 (株)ネクソン の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 2,797.5 | 2,856 | 2,776.5 | 2,849 | 3,303,900 | 2,849 |
| 2023-06-08 | 2,899.5 | 2,912 | 2,733.5 | 2,747.5 | 2,526,900 | 2,747.50 |
| 2023-06-07 | 2,988 | 3,028 | 2,937 | 2,941.5 | 2,269,300 | 2,941.50 |
| 2023-06-06 | 2,927 | 2,973.5 | 2,918 | 2,968 | 1,467,300 | 2,968 |
| 2023-06-05 | 2,948.5 | 2,965.5 | 2,916 | 2,960.5 | 1,919,100 | 2,960.50 |
| 2023-06-02 | 2,901 | 2,934 | 2,884 | 2,913 | 1,798,700 | 2,913 |
| 2023-06-01 | 2,861 | 2,908 | 2,824 | 2,900 | 2,857,400 | 2,900 |
| 2023-05-31 | 2,870 | 2,914 | 2,833 | 2,846 | 10,967,100 | 2,846 |
| 2023-05-30 | 2,911 | 2,940 | 2,902 | 2,920 | 1,958,700 | 2,920 |
| 2023-05-29 | 2,995 | 2,995 | 2,935 | 2,938 | 1,618,200 | 2,938 |
| 2023-05-26 | 2,950 | 2,965 | 2,924 | 2,945 | 1,639,800 | 2,945 |
| 2023-05-25 | 3,015 | 3,020 | 2,950 | 2,964 | 1,700,800 | 2,964 |
| 2023-05-24 | 3,090 | 3,120 | 3,030 | 3,055 | 1,850,300 | 3,055 |
| 2023-05-23 | 3,065 | 3,085 | 3,035 | 3,075 | 2,231,900 | 3,075 |
| 2023-05-22 | 3,065 | 3,070 | 3,015 | 3,030 | 1,578,300 | 3,030 |
| 2023-05-19 | 3,090 | 3,110 | 3,045 | 3,065 | 1,663,900 | 3,065 |
| 2023-05-18 | 3,010 | 3,030 | 2,980 | 3,020 | 1,912,600 | 3,020 |
| 2023-05-17 | 3,000 | 3,035 | 2,998 | 3,020 | 1,779,400 | 3,020 |
| 2023-05-16 | 3,045 | 3,045 | 3,005 | 3,015 | 1,841,400 | 3,015 |
| 2023-05-15 | 2,995 | 3,025 | 2,961 | 3,010 | 1,835,400 | 3,010 |
| 2023-05-12 | 2,970 | 3,060 | 2,921 | 2,975 | 3,702,500 | 2,975 |
| 2023-05-11 | 2,982 | 2,996 | 2,956 | 2,970 | 1,847,600 | 2,970 |
| 2023-05-10 | 3,045 | 3,045 | 2,992 | 3,005 | 1,425,300 | 3,005 |
| 2023-05-09 | 3,010 | 3,085 | 3,005 | 3,055 | 2,400,300 | 3,055 |
| 2023-05-08 | 3,105 | 3,165 | 2,999 | 3,015 | 2,295,100 | 3,015 |
| 2023-05-02 | 3,115 | 3,145 | 3,080 | 3,130 | 1,239,500 | 3,130 |
| 2023-05-01 | 3,100 | 3,115 | 3,080 | 3,100 | 1,388,200 | 3,100 |
| 2023-04-28 | 3,035 | 3,080 | 3,015 | 3,070 | 1,802,400 | 3,070 |
| 2023-04-27 | 3,015 | 3,040 | 3,005 | 3,030 | 1,105,500 | 3,030 |
| 2023-04-26 | 3,030 | 3,060 | 2,993 | 3,035 | 1,737,400 | 3,035 |
| 2023-04-25 | 3,105 | 3,125 | 3,040 | 3,060 | 1,622,600 | 3,060 |
| 2023-04-24 | 3,155 | 3,170 | 3,090 | 3,110 | 1,348,700 | 3,110 |
| 2023-04-21 | 3,215 | 3,240 | 3,165 | 3,170 | 1,228,700 | 3,170 |
| 2023-04-20 | 3,230 | 3,235 | 3,200 | 3,215 | 1,269,600 | 3,215 |
| 2023-04-19 | 3,220 | 3,275 | 3,210 | 3,260 | 1,894,900 | 3,260 |
| 2023-04-18 | 3,160 | 3,225 | 3,155 | 3,220 | 1,627,200 | 3,220 |
| 2023-04-17 | 3,160 | 3,165 | 3,125 | 3,160 | 1,297,800 | 3,160 |
| 2023-04-14 | 3,165 | 3,175 | 3,120 | 3,160 | 1,991,700 | 3,160 |
| 2023-04-13 | 3,140 | 3,170 | 3,115 | 3,125 | 1,569,900 | 3,125 |
| 2023-04-12 | 3,150 | 3,170 | 3,135 | 3,165 | 1,501,500 | 3,165 |
| 2023-04-11 | 3,150 | 3,200 | 3,145 | 3,155 | 1,608,400 | 3,155 |
| 2023-04-10 | 3,130 | 3,200 | 3,110 | 3,130 | 1,307,100 | 3,130 |
| 2023-04-07 | 3,150 | 3,165 | 3,070 | 3,110 | 1,570,600 | 3,110 |
| 2023-04-06 | 3,175 | 3,220 | 3,115 | 3,130 | 1,778,000 | 3,130 |
| 2023-04-05 | 3,185 | 3,245 | 3,150 | 3,175 | 1,835,600 | 3,175 |
| 2023-04-04 | 3,160 | 3,190 | 3,140 | 3,165 | 1,535,100 | 3,165 |
| 2023-04-03 | 3,185 | 3,220 | 3,160 | 3,170 | 1,310,600 | 3,170 |
| 2023-03-31 | 3,175 | 3,195 | 3,140 | 3,155 | 2,537,600 | 3,155 |
| 2023-03-30 | 3,120 | 3,155 | 3,085 | 3,125 | 1,761,100 | 3,125 |
| 2023-03-29 | 3,040 | 3,130 | 3,035 | 3,120 | 1,646,100 | 3,120 |
| 2023-03-28 | 3,095 | 3,105 | 3,015 | 3,040 | 1,410,700 | 3,040 |
| 2023-03-27 | 3,030 | 3,120 | 3,020 | 3,105 | 1,376,300 | 3,105 |
| 2023-03-24 | 2,987 | 2,995 | 2,947 | 2,995 | 1,283,600 | 2,995 |
| 2023-03-23 | 2,948 | 3,015 | 2,919 | 2,998 | 1,504,100 | 2,998 |
| 2023-03-22 | 3,000 | 3,035 | 2,942 | 2,980 | 2,412,700 | 2,980 |
| 2023-03-20 | 3,025 | 3,040 | 2,967 | 2,969 | 1,315,600 | 2,969 |
| 2023-03-17 | 3,035 | 3,045 | 2,996 | 3,025 | 1,673,200 | 3,025 |
| 2023-03-16 | 2,919 | 2,995 | 2,913 | 2,984 | 1,645,800 | 2,984 |
| 2023-03-15 | 2,975 | 3,000 | 2,931 | 2,949 | 1,594,500 | 2,949 |
| 2023-03-14 | 3,020 | 3,025 | 2,936 | 2,967 | 1,804,700 | 2,967 |
| 2023-03-13 | 3,050 | 3,095 | 3,005 | 3,050 | 1,556,700 | 3,050 |
| 2023-03-10 | 3,105 | 3,120 | 3,060 | 3,060 | 2,839,700 | 3,060 |
| 2023-03-09 | 3,105 | 3,165 | 3,100 | 3,155 | 1,959,100 | 3,155 |
| 2023-03-08 | 3,110 | 3,145 | 3,050 | 3,075 | 1,756,000 | 3,075 |
| 2023-03-07 | 3,065 | 3,125 | 3,050 | 3,105 | 1,549,700 | 3,105 |
| 2023-03-06 | 3,065 | 3,110 | 3,055 | 3,080 | 1,324,700 | 3,080 |
| 2023-03-03 | 3,005 | 3,060 | 2,991 | 3,050 | 2,057,900 | 3,050 |
| 2023-03-02 | 2,923 | 2,967 | 2,923 | 2,965 | 1,437,100 | 2,965 |
| 2023-03-01 | 2,951 | 2,984 | 2,905 | 2,950 | 1,259,200 | 2,950 |
| 2023-02-28 | 2,962 | 2,999 | 2,951 | 2,952 | 1,831,200 | 2,952 |
| 2023-02-27 | 2,945 | 2,956 | 2,925 | 2,941 | 1,043,900 | 2,941 |
| 2023-02-24 | 2,975 | 2,999 | 2,944 | 2,979 | 1,287,200 | 2,979 |
| 2023-02-22 | 3,005 | 3,035 | 2,937 | 2,973 | 1,601,400 | 2,973 |
| 2023-02-21 | 3,080 | 3,100 | 3,030 | 3,030 | 1,271,800 | 3,030 |
| 2023-02-20 | 3,040 | 3,070 | 3,025 | 3,070 | 1,257,000 | 3,070 |
| 2023-02-17 | 3,075 | 3,085 | 3,030 | 3,075 | 1,075,800 | 3,075 |
| 2023-02-16 | 3,050 | 3,130 | 3,040 | 3,075 | 1,639,200 | 3,075 |
| 2023-02-15 | 3,095 | 3,110 | 3,020 | 3,045 | 1,506,900 | 3,045 |
| 2023-02-14 | 3,050 | 3,090 | 3,035 | 3,070 | 1,191,600 | 3,070 |
| 2023-02-13 | 3,120 | 3,125 | 3,005 | 3,035 | 1,509,400 | 3,035 |
| 2023-02-10 | 3,130 | 3,185 | 3,060 | 3,070 | 3,762,100 | 3,070 |
| 2023-02-09 | 3,000 | 3,025 | 2,957 | 3,025 | 1,813,500 | 3,025 |
| 2023-02-08 | 3,055 | 3,070 | 3,010 | 3,035 | 1,576,500 | 3,035 |
| 2023-02-07 | 3,090 | 3,115 | 3,070 | 3,085 | 1,175,500 | 3,085 |
| 2023-02-06 | 3,140 | 3,195 | 3,105 | 3,120 | 1,364,100 | 3,120 |
| 2023-02-03 | 3,175 | 3,185 | 3,085 | 3,105 | 1,241,300 | 3,105 |
| 2023-02-02 | 3,180 | 3,200 | 3,135 | 3,185 | 1,245,000 | 3,185 |
| 2023-02-01 | 3,130 | 3,150 | 3,105 | 3,120 | 926,500 | 3,120 |
| 2023-01-31 | 3,135 | 3,155 | 3,120 | 3,125 | 1,270,700 | 3,125 |
| 2023-01-30 | 3,125 | 3,150 | 3,105 | 3,135 | 1,230,100 | 3,135 |
| 2023-01-27 | 3,160 | 3,160 | 3,115 | 3,125 | 912,200 | 3,125 |
| 2023-01-26 | 3,165 | 3,175 | 3,110 | 3,125 | 1,135,100 | 3,125 |
| 2023-01-25 | 3,100 | 3,145 | 3,095 | 3,135 | 1,166,300 | 3,135 |
| 2023-01-24 | 3,040 | 3,135 | 3,005 | 3,120 | 1,570,800 | 3,120 |
| 2023-01-23 | 2,976 | 3,040 | 2,976 | 3,010 | 1,202,600 | 3,010 |
| 2023-01-20 | 2,924 | 2,949 | 2,916 | 2,939 | 991,500 | 2,939 |
| 2023-01-19 | 2,915 | 2,939 | 2,881 | 2,920 | 1,548,200 | 2,920 |
| 2023-01-18 | 2,817 | 2,929 | 2,802 | 2,918 | 1,977,400 | 2,918 |
| 2023-01-17 | 2,800 | 2,815 | 2,756 | 2,791 | 2,040,300 | 2,791 |
| 2023-01-16 | 2,913 | 2,930 | 2,792 | 2,803 | 2,838,200 | 2,803 |
| 2023-01-13 | 3,035 | 3,060 | 2,885 | 2,934 | 2,868,000 | 2,934 |
| 2023-01-12 | 3,045 | 3,075 | 3,010 | 3,025 | 2,399,000 | 3,025 |
| 2023-01-11 | 3,000 | 3,055 | 3,000 | 3,035 | 1,602,700 | 3,035 |
| 2023-01-10 | 2,995 | 3,040 | 2,983 | 3,005 | 2,361,600 | 3,005 |
| 2023-01-06 | 2,986 | 2,986 | 2,937 | 2,978 | 1,241,500 | 2,978 |
| 2023-01-05 | 2,987 | 3,010 | 2,934 | 2,981 | 1,797,000 | 2,981 |
| 2023-01-04 | 2,965 | 3,025 | 2,928 | 2,999 | 1,919,700 | 2,999 |
分割・併合履歴 ： [2018-03-28]1株→2株
