1. HOME >
  2. 株価時系列 >
  3. 3659 >
  4. 2019年

3659 (株)ネクソン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4721,4721,4491,450956,8001,450
2019-12-271,4831,4871,4691,4691,053,9001,469
2019-12-261,4621,4771,4541,4771,336,5001,477
2019-12-251,4371,4521,4361,448753,8001,448
2019-12-241,4641,4681,4401,440927,9001,440
2019-12-231,4751,4851,4661,4811,229,1001,481
2019-12-201,4701,4851,4661,4751,572,6001,475
2019-12-191,4671,4941,4661,4702,045,3001,470
2019-12-181,4641,4721,4551,4663,227,1001,466
2019-12-171,4421,4601,4271,4504,910,2001,450
2019-12-161,4671,4741,4371,4393,448,0001,439
2019-12-131,4961,5041,4791,4812,301,8001,481
2019-12-121,4991,5031,4851,4851,669,1001,485
2019-12-111,5091,5201,5011,5021,600,7001,502
2019-12-101,5341,5341,5011,5021,412,4001,502
2019-12-091,5421,5471,5161,5342,141,0001,534
2019-12-061,4921,5231,4871,5202,426,0001,520
2019-12-051,4841,4931,4811,4871,450,2001,487
2019-12-041,4861,4911,4721,4841,345,2001,484
2019-12-031,4921,5061,4841,4921,645,1001,492
2019-12-021,5091,5101,4941,5011,465,7001,501
2019-11-291,4991,5101,4831,4931,925,0001,493
2019-11-281,4831,4971,4661,4922,070,4001,492
2019-11-271,5021,5161,4931,4932,040,0001,493
2019-11-261,4871,4961,4811,4842,428,4001,484
2019-11-251,4921,4981,4861,4871,496,2001,487
2019-11-221,5051,5101,4821,4862,203,7001,486
2019-11-211,4771,4941,4641,4772,609,7001,477
2019-11-201,4841,4921,4621,4652,472,1001,465
2019-11-191,4971,5121,4861,4922,208,5001,492
2019-11-181,4821,5051,4641,4972,262,1001,497
2019-11-151,4871,4971,4721,4843,403,6001,484
2019-11-141,4751,4791,4461,4573,870,5001,457
2019-11-131,4521,4741,4521,4662,868,8001,466
2019-11-121,4381,4631,4371,4575,361,6001,457
2019-11-111,4011,4501,3951,4345,752,3001,434
2019-11-081,3551,4161,3331,3938,795,3001,393
2019-11-071,2871,2911,2531,2674,802,1001,267
2019-11-061,2781,2941,2731,2874,834,2001,287
2019-11-051,2661,2771,2601,2703,749,5001,270
2019-11-011,2421,2581,2401,2462,635,9001,246
2019-10-311,2501,2571,2411,2553,032,1001,255
2019-10-301,2341,2451,2291,2423,521,7001,242
2019-10-291,2401,2461,2351,2392,895,3001,239
2019-10-281,2331,2371,2311,2351,987,6001,235
2019-10-251,2471,2511,2321,2352,189,0001,235
2019-10-241,2401,2441,2301,2402,324,5001,240
2019-10-231,2281,2481,2271,2393,165,0001,239
2019-10-211,2391,2501,2391,246837,3001,246
2019-10-181,2501,2541,2321,2402,522,0001,240
2019-10-171,2631,2741,2551,2622,243,1001,262
2019-10-161,2811,2811,2571,2632,465,4001,263
2019-10-151,2721,2791,2541,2632,877,6001,263
2019-10-111,2661,2751,2251,2592,870,8001,259
2019-10-101,2851,2861,2591,2712,979,0001,271
2019-10-091,2841,2851,2611,2683,309,4001,268
2019-10-081,3291,3291,3051,3091,653,1001,309
2019-10-071,3011,3151,2931,3112,701,9001,311
2019-10-041,3241,3431,3031,3203,657,0001,320
2019-10-031,3171,3401,3121,3202,034,8001,320
2019-10-021,3431,3501,3281,3382,231,4001,338
2019-10-011,3171,3521,3171,3432,129,9001,343
2019-09-301,3081,3271,3061,3112,447,8001,311
2019-09-271,3411,3421,3141,3302,931,5001,330
2019-09-261,3521,3661,3401,3462,645,8001,346
2019-09-251,3211,3431,2991,3363,561,8001,336
2019-09-241,3791,4021,3201,3435,575,7001,343
2019-09-201,4451,4451,4031,4094,019,9001,409
2019-09-191,4501,4591,4361,4453,127,7001,445
2019-09-181,4181,4421,4111,4373,087,8001,437
2019-09-171,4701,4771,4311,4612,109,9001,461
2019-09-131,4941,4991,4681,4912,837,2001,491
2019-09-121,5061,5281,4941,5054,335,7001,505
2019-09-111,3921,4831,3901,4824,700,8001,482
2019-09-101,3951,4071,3771,4012,695,1001,401
2019-09-091,3941,4111,3741,3892,001,0001,389
2019-09-061,4011,4121,3901,4052,782,8001,405
2019-09-051,4461,4471,3951,3972,702,3001,397
2019-09-041,4551,4641,4301,4322,127,7001,432
2019-09-031,4091,4251,4051,4232,036,8001,423
2019-09-021,4491,4521,3781,3923,234,7001,392
2019-08-301,4101,4311,3881,4294,036,5001,429
2019-08-291,4101,4301,4011,4242,455,1001,424
2019-08-281,4031,4341,3921,4312,999,7001,431
2019-08-271,3961,4421,3961,4333,754,2001,433
2019-08-261,3671,3991,3651,3842,958,0001,384
2019-08-231,3801,4411,3771,4274,027,8001,427
2019-08-221,3631,3911,3591,3833,552,5001,383
2019-08-211,3251,3751,3221,3702,666,9001,370
2019-08-201,3211,3551,3191,3502,685,9001,350
2019-08-191,2861,3201,2741,3173,202,5001,317
2019-08-161,2851,3161,2821,2853,339,5001,285
2019-08-151,3581,3721,3101,3254,088,0001,325
2019-08-141,3551,3711,3271,3673,868,8001,367
2019-08-131,3551,3931,3231,3407,269,6001,340
2019-08-091,3601,3841,2531,25713,384,6001,257
2019-08-081,6281,6711,6201,6532,554,7001,653
2019-08-071,6401,6661,6361,6482,109,0001,648
2019-08-061,6411,6711,6211,6672,344,0001,667
2019-08-051,7081,7291,6761,7002,386,4001,700
2019-08-021,7401,7551,7291,7383,008,8001,738
2019-08-011,7301,7451,7281,7441,619,1001,744
2019-07-311,7301,7551,7291,7322,203,3001,732
2019-07-301,7171,7531,7151,7446,196,0001,744
2019-07-291,7411,7561,7281,7422,412,3001,742
2019-07-261,7251,7411,7061,7302,962,4001,730
2019-07-251,7021,7341,6901,7271,342,1001,727
2019-07-241,7351,7601,7301,7511,761,4001,751
2019-07-231,7191,7421,6981,7352,113,1001,735
2019-07-221,6871,6931,6741,679977,6001,679
2019-07-191,6931,7011,6771,6921,120,9001,692
2019-07-181,6981,7001,6651,6782,085,0001,678
2019-07-171,6991,7021,6701,6922,842,2001,692
2019-07-161,6921,7171,6781,6963,206,3001,696
2019-07-121,6891,6901,6641,6721,750,7001,672
2019-07-111,6961,7021,6741,6922,605,6001,692
2019-07-101,6801,7201,6671,6974,093,8001,697
2019-07-091,5921,6861,5891,6734,283,2001,673
2019-07-081,5861,6241,5801,5862,191,2001,586
2019-07-051,5941,6021,5761,5981,484,1001,598
2019-07-041,5661,5831,5291,5772,617,8001,577
2019-07-031,6021,6181,5681,5693,072,3001,569
2019-07-021,6081,6491,6031,6353,956,7001,635
2019-07-011,6021,6301,5831,6083,116,0001,608
2019-06-281,5531,5851,5411,5623,116,3001,562
2019-06-271,5211,5441,5081,5383,326,2001,538
2019-06-261,5751,5771,4881,5204,709,6001,520
2019-06-251,5851,5891,5601,5641,234,5001,564
2019-06-241,5811,6041,5711,5951,776,3001,595
2019-06-211,4401,5951,4291,5805,499,4001,580
2019-06-201,5901,6391,5891,6281,156,6001,628
2019-06-191,6061,6141,5721,5961,502,1001,596
2019-06-181,5951,6031,5601,5661,169,3001,566
2019-06-171,6211,6241,5791,5801,037,1001,580
2019-06-141,6281,6411,6191,6341,243,5001,634
2019-06-131,6441,6531,6161,6231,797,8001,623
2019-06-121,6551,6721,6501,6671,144,5001,667
2019-06-111,6781,6901,6691,6871,476,1001,687
2019-06-101,6641,6751,6461,6731,295,9001,673
2019-06-071,6421,6571,6351,6561,386,2001,656
2019-06-061,6351,6641,6221,6501,157,9001,650
2019-06-051,6261,6361,5931,6331,895,8001,633
2019-06-041,6681,6721,6071,6132,175,5001,613
2019-06-031,6011,6411,6011,6411,679,0001,641
2019-05-311,6161,6481,6161,6172,179,9001,617
2019-05-301,6401,6411,6161,6371,729,2001,637
2019-05-291,6411,6611,6291,6532,006,4001,653
2019-05-281,6521,6811,6451,6754,939,6001,675
2019-05-271,6731,6741,6201,6471,845,9001,647
2019-05-241,6661,6711,6521,6591,577,7001,659
2019-05-231,6501,6761,6431,6681,594,1001,668
2019-05-221,6291,6661,6251,6601,517,6001,660
2019-05-211,6341,6451,5921,6002,594,4001,600
2019-05-201,6911,6931,6751,6781,594,4001,678
2019-05-171,6631,6991,6451,6682,550,4001,668
2019-05-161,6421,6771,6401,6522,706,3001,652
2019-05-151,5941,6641,5881,6583,128,2001,658
2019-05-141,6401,6691,5571,5734,802,9001,573
2019-05-131,6871,7121,6531,6534,662,9001,653
2019-05-101,5541,6001,5501,5672,359,9001,567
2019-05-091,5611,5781,5521,5671,924,6001,567
2019-05-081,5751,5971,5571,5822,422,1001,582
2019-05-071,6231,6501,5871,5904,023,3001,590
2019-04-261,5921,6061,5801,5961,931,9001,596
2019-04-251,6111,6171,5981,6001,878,4001,600
2019-04-241,5841,6121,5821,6002,092,0001,600
2019-04-231,5801,5901,5661,5791,556,0001,579
2019-04-221,5611,5781,5551,5681,941,1001,568
2019-04-191,5471,5901,5471,5762,130,1001,576
2019-04-181,5641,5871,5461,5582,819,3001,558
2019-04-171,5701,6111,5301,5766,740,1001,576
2019-04-161,6801,7141,6801,6811,952,4001,681
2019-04-151,6961,6971,6771,6801,939,6001,680
2019-04-121,6801,6911,6571,6832,083,3001,683
2019-04-111,6951,7031,6741,6742,502,4001,674
2019-04-101,7101,7271,6931,6952,023,3001,695
2019-04-091,7351,7511,7211,7292,143,2001,729
2019-04-081,7691,7901,7431,7472,075,2001,747
2019-04-051,7391,7571,7281,7512,110,0001,751
2019-04-041,7491,7601,7271,7452,287,7001,745
2019-04-031,7491,7561,7221,7442,791,2001,744
2019-04-021,7401,7401,6921,7152,295,9001,715
2019-04-011,7551,7851,6951,7152,832,2001,715
2019-03-291,7261,7461,7031,7342,050,0001,734
2019-03-281,7061,7151,6771,7071,543,9001,707
2019-03-271,7741,7761,7171,7372,259,0001,737
2019-03-261,6781,7411,6731,7372,452,5001,737
2019-03-251,6671,6771,6501,6701,269,6001,670
2019-03-221,6691,7061,6481,7012,348,4001,701
2019-03-201,6311,6941,6191,6873,570,1001,687
2019-03-191,6571,6571,6231,6322,337,5001,632
2019-03-181,6861,6901,6611,6691,210,8001,669
2019-03-151,6531,6661,6461,6552,534,9001,655
2019-03-141,6951,6991,6361,6452,272,8001,645
2019-03-131,6841,6931,6701,6752,304,0001,675
2019-03-121,6971,7171,6811,6822,814,0001,682
2019-03-111,6981,7111,6871,6992,159,4001,699
2019-03-081,7181,7271,6991,7062,778,9001,706
2019-03-071,7501,7511,7291,7361,890,5001,736
2019-03-061,7501,7661,7411,7572,207,5001,757
2019-03-051,7421,7541,7351,7502,265,3001,750
2019-03-041,7811,7871,7251,7562,260,5001,756
2019-03-011,7801,7891,7381,7723,109,3001,772
2019-02-281,7681,8231,7611,7676,885,5001,767
2019-02-271,6621,7021,6591,6882,333,1001,688
2019-02-261,6731,6911,6511,6542,065,2001,654
2019-02-251,6291,6801,6241,6651,978,4001,665
2019-02-221,6161,6281,5801,6172,274,3001,617
2019-02-211,6301,6681,6001,6433,665,1001,643
2019-02-201,6011,6451,5561,6389,394,4001,638
2019-02-191,6541,6691,6221,6283,381,5001,628
2019-02-181,6751,6801,6431,6522,712,2001,652
2019-02-151,6601,6781,6291,6633,485,3001,663
2019-02-141,7091,7461,6571,6753,555,5001,675
2019-02-131,6201,7601,5931,7104,756,5001,710
2019-02-121,5901,6911,5851,6704,388,2001,670
2019-02-081,6491,6681,6051,6394,052,3001,639
2019-02-071,6851,6931,6521,6702,544,4001,670
2019-02-061,6991,7071,6761,6993,080,8001,699
2019-02-051,7231,7271,6891,6992,413,0001,699
2019-02-041,7001,7241,6791,7132,279,5001,713
2019-02-011,6781,7251,6541,6712,740,9001,671
2019-01-311,6951,7041,6521,6624,382,8001,662
2019-01-301,6541,6861,6491,6503,019,2001,650
2019-01-291,6521,6731,6301,6612,411,4001,661
2019-01-281,6721,6961,6381,6561,782,1001,656
2019-01-251,6931,7021,6381,6793,749,2001,679
2019-01-241,5551,7161,5371,6977,533,8001,697
2019-01-231,5551,6061,5511,5954,081,9001,595
2019-01-221,5571,5671,5381,5552,630,5001,555
2019-01-211,6241,6391,5721,5753,121,5001,575
2019-01-181,6301,7551,6001,62411,051,6001,624
2019-01-171,5301,5501,4951,5102,587,4001,510
2019-01-161,4851,5021,4681,4923,209,3001,492
2019-01-151,5351,5471,4781,5004,595,1001,500
2019-01-111,5821,5981,5021,5223,766,2001,522
2019-01-101,5551,5801,5211,5805,138,2001,580
2019-01-091,5471,6091,5461,5954,433,9001,595
2019-01-081,4811,5381,4541,5243,296,5001,524
2019-01-071,5081,5471,4511,4726,226,7001,472
2019-01-041,3831,5191,3611,4487,280,7001,448

分割・併合履歴 ： [2018-03-28]1株→2株