1. HOME >
  2. 株価時系列 >
  3. 3659 >
  4. 2020年

3659 (株)ネクソン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1703,2103,1203,1801,276,9003,180
2020-12-293,1253,2053,1053,2001,169,3003,200
2020-12-283,2453,2453,1603,175977,9003,175
2020-12-253,2303,2303,1653,180475,2003,180
2020-12-243,2303,2503,1753,230800,0003,230
2020-12-233,1703,2703,1303,2001,346,6003,200
2020-12-223,2153,3003,1953,1951,439,8003,195
2020-12-213,3603,3703,2503,2501,762,2003,250
2020-12-183,3953,4453,3753,4203,110,6003,420
2020-12-173,3003,3953,3003,3503,044,7003,350
2020-12-163,1603,2203,1253,2101,950,6003,210
2020-12-153,1753,1753,0903,0902,074,2003,090
2020-12-143,1403,1703,0753,1051,691,4003,105
2020-12-112,9983,1652,9953,1053,515,4003,105
2020-12-102,9472,9792,9352,9492,124,4002,949
2020-12-092,9563,0102,9412,9653,242,4002,965
2020-12-083,0303,0702,9832,9862,739,4002,986
2020-12-073,0103,0752,9963,0051,986,1003,005
2020-12-043,0003,0452,9782,9982,212,3002,998
2020-12-033,2003,2253,0503,0503,174,8003,050
2020-12-023,1653,1853,0603,1051,912,4003,105
2020-12-013,1403,2003,0953,1751,944,9003,175
2020-11-303,0603,1603,0603,1552,863,1003,155
2020-11-272,9953,0652,9943,0302,668,1003,030
2020-11-262,9653,1902,9453,1352,651,8003,135
2020-11-252,8182,9272,7732,9154,141,5002,915
2020-11-242,7872,8332,7032,8115,034,4002,811
2020-11-202,6722,7602,6682,7283,603,3002,728
2020-11-192,4812,6462,4812,6423,758,4002,642
2020-11-182,5572,5772,5122,5403,571,4002,540
2020-11-172,5802,5822,5112,5563,002,6002,556
2020-11-162,4732,5722,4712,5303,331,4002,530
2020-11-132,5802,5932,5002,5003,710,2002,500
2020-11-122,6272,6552,5552,5685,351,5002,568
2020-11-112,4492,5932,3802,5558,674,1002,555
2020-11-102,8712,9202,7742,7996,056,5002,799
2020-11-093,0203,0803,0003,0552,458,4003,055
2020-11-062,9433,0802,9393,0153,264,5003,015
2020-11-052,8212,9492,8212,9433,643,5002,943
2020-11-042,8502,8832,7902,8505,640,1002,850
2020-11-022,8692,9202,8492,9003,921,0002,900
2020-10-302,8792,9342,8652,9195,939,2002,919
2020-10-292,9212,9482,8702,9298,385,8002,929
2020-10-282,8652,9772,8112,93843,111,2002,938
2020-10-272,7672,8912,7582,83011,157,8002,830
2020-10-262,8282,8472,7842,8179,936,4002,817
2020-10-232,9652,9652,7862,89027,083,8002,890
2020-10-222,4772,4992,4472,4651,425,7002,465
2020-10-212,5462,5482,5012,5031,393,7002,503
2020-10-202,5512,5592,4832,5462,079,4002,546
2020-10-192,5782,5862,5442,5661,488,8002,566
2020-10-162,5422,5642,5322,5542,414,0002,554
2020-10-152,5552,5692,5292,5432,062,4002,543
2020-10-142,6002,6072,5562,5802,388,5002,580
2020-10-132,6002,6072,5562,5831,445,2002,583
2020-10-122,6152,6202,5712,6161,801,4002,616
2020-10-092,6312,6382,5872,6151,705,3002,615
2020-10-082,6002,6492,5712,6432,159,6002,643
2020-10-072,5882,6022,5632,5851,366,1002,585
2020-10-062,5962,6022,5002,5451,578,2002,545
2020-10-052,6052,6572,5862,6281,682,0002,628
2020-10-022,6622,6962,5702,5702,191,6002,570
2020-09-302,6292,6952,6162,6222,354,5002,622
2020-09-292,5682,6362,5422,6271,552,6002,627
2020-09-282,6092,6362,5222,5662,347,0002,566
2020-09-252,6092,6182,5572,5701,812,5002,570
2020-09-242,5872,6462,5782,5991,932,3002,599
2020-09-232,7602,7742,6742,6802,777,8002,680
2020-09-182,6972,7492,6802,7442,763,5002,744
2020-09-172,7042,7322,6752,6882,192,8002,688
2020-09-162,5942,6892,5872,6851,587,1002,685
2020-09-152,5472,5932,5292,5881,723,8002,588
2020-09-142,5762,5852,5082,5101,670,2002,510
2020-09-112,5542,5702,5062,5521,787,5002,552
2020-09-102,5782,6552,5642,6042,590,9002,604
2020-09-092,5002,5402,4902,5381,782,0002,538
2020-09-082,5062,5302,4392,5231,269,7002,523
2020-09-072,5062,5332,4922,5061,243,0002,506
2020-09-042,5392,5652,5082,5311,406,5002,531
2020-09-032,5542,5952,5512,5781,374,6002,578
2020-09-022,5992,6092,5772,6032,030,2002,603
2020-09-012,5192,5512,5022,5282,134,0002,528
2020-08-312,4712,5122,4612,4831,808,8002,483
2020-08-282,5122,5222,4012,4471,846,8002,447
2020-08-272,5182,5612,5182,5421,793,1002,542
2020-08-262,5322,5452,4902,4992,228,1002,499
2020-08-252,5542,5712,4862,4992,315,4002,499
2020-08-242,5522,5942,5262,5921,222,0002,592
2020-08-212,5762,6032,5512,5701,324,1002,570
2020-08-202,6192,6352,5672,5861,254,7002,586
2020-08-192,6392,6532,5882,6051,066,0002,605
2020-08-182,6392,6692,5872,6242,300,1002,624
2020-08-172,6122,6292,5522,5891,551,7002,589
2020-08-142,6402,6552,5482,6072,404,1002,607
2020-08-132,6152,6932,6152,6284,479,5002,628
2020-08-122,4202,5522,4042,5394,671,0002,539
2020-08-112,4652,6422,3422,4199,951,7002,419
2020-08-072,8332,9042,7342,7654,613,4002,765
2020-08-062,8252,8922,8152,8833,933,3002,883
2020-08-052,7772,8152,7682,7783,760,8002,778
2020-08-042,8072,8552,7642,7852,886,9002,785
2020-08-032,8292,8652,7902,8293,970,4002,829
2020-07-312,6742,7442,6412,7305,923,0002,730
2020-07-302,5372,5532,4942,5118,023,1002,511
2020-07-292,4992,5202,4852,5002,939,4002,500
2020-07-282,4972,5182,4792,4993,046,0002,499
2020-07-272,4162,4932,4162,4823,391,7002,482
2020-07-222,4382,4852,4342,4662,594,3002,466
2020-07-212,4692,4782,4332,4502,952,1002,450
2020-07-202,3842,4292,3832,4212,051,6002,421
2020-07-172,3892,4312,3812,3822,629,7002,382
2020-07-162,4122,5122,4102,4233,564,7002,423
2020-07-152,5062,5272,4712,5123,635,2002,512
2020-07-142,5772,6232,5312,5482,755,5002,548
2020-07-132,6072,6212,5452,6172,000,5002,617
2020-07-102,6372,6602,5862,5932,145,9002,593
2020-07-092,6292,6842,6222,6652,633,7002,665
2020-07-082,5962,6312,5772,6053,163,3002,605
2020-07-072,6162,6372,5532,5922,521,6002,592
2020-07-062,6232,6962,6102,6212,151,7002,621
2020-07-032,5632,5882,5432,5841,273,0002,584
2020-07-022,5532,5812,5062,5653,818,3002,565
2020-07-012,4662,4952,4392,4542,746,7002,454
2020-06-302,4412,4932,4222,4373,891,7002,437
2020-06-292,5712,5872,4482,4882,617,5002,488
2020-06-262,5782,6102,5542,5942,074,5002,594
2020-06-252,5392,6122,5252,5603,024,6002,560
2020-06-242,4852,5532,4642,5402,174,2002,540
2020-06-232,4572,5322,4512,5192,546,7002,519
2020-06-222,3802,4452,3572,4332,029,7002,433
2020-06-192,4332,4692,4182,4303,109,1002,430
2020-06-182,4672,5002,4282,4571,842,5002,457
2020-06-172,4592,5012,4302,4392,406,7002,439
2020-06-162,4192,4522,4012,4092,665,7002,409
2020-06-152,3572,4662,3462,3792,914,8002,379
2020-06-122,3252,3772,3012,3603,774,3002,360
2020-06-112,3332,3922,3192,3642,327,8002,364
2020-06-102,3352,3702,2872,3192,278,6002,319
2020-06-092,1932,2772,1852,2762,068,8002,276
2020-06-082,2552,2652,1772,2133,133,0002,213
2020-06-052,2582,3142,2582,2651,665,5002,265
2020-06-042,2992,3152,2342,2922,422,2002,292
2020-06-032,2632,3552,2502,3272,111,0002,327
2020-06-022,3382,3832,3262,3582,845,2002,358
2020-06-012,2372,3512,2112,3293,004,7002,329
2020-05-292,1622,2522,1592,2463,645,0002,246
2020-05-282,1542,1832,1302,1712,074,2002,171
2020-05-272,1592,2002,1472,1822,045,0002,182
2020-05-262,1802,2072,1672,1941,807,4002,194
2020-05-252,2042,2272,1772,2042,813,3002,204
2020-05-222,3172,3352,2682,2863,302,2002,286
2020-05-212,1562,2172,1442,2172,284,5002,217
2020-05-202,0962,1662,0942,1461,597,0002,146
2020-05-192,1002,1382,0802,1262,483,3002,126
2020-05-182,1632,1952,1292,1483,581,6002,148
2020-05-152,0792,1602,0602,1524,392,7002,152
2020-05-141,9902,1041,9652,0726,794,1002,072
2020-05-131,7501,8191,7421,8072,154,1001,807
2020-05-121,7161,7581,7011,752974,4001,752
2020-05-111,7891,7911,6881,6941,543,6001,694
2020-05-081,7801,7961,7491,7921,332,3001,792
2020-05-071,7041,7581,6861,7572,224,6001,757
2020-05-011,7051,7491,7051,7241,386,8001,724
2020-04-301,8001,8001,7221,7442,474,5001,744
2020-04-281,7621,8281,7311,8021,955,8001,802
2020-04-271,7831,7961,7531,7651,779,1001,765
2020-04-241,7881,8221,7761,7832,721,5001,783
2020-04-231,8351,8421,7821,8011,274,8001,801
2020-04-221,8081,8251,7831,8191,199,2001,819
2020-04-211,8381,8521,8121,8181,537,5001,818
2020-04-201,8061,8421,8021,8411,253,0001,841
2020-04-171,8541,8631,7831,8051,943,5001,805
2020-04-161,8491,8631,8221,8452,188,5001,845
2020-04-151,7821,8311,7591,8271,475,8001,827
2020-04-141,7571,7801,7381,7651,601,7001,765
2020-04-131,8011,8091,7411,747849,5001,747
2020-04-101,7411,8031,7191,7931,570,9001,793
2020-04-091,7571,7791,7231,7551,601,3001,755
2020-04-081,7841,8191,7411,7731,925,9001,773
2020-04-071,8941,9361,7681,7843,053,9001,784
2020-04-061,7741,8271,7691,8141,920,3001,814
2020-04-031,7611,8251,7521,7871,896,2001,787
2020-04-021,7421,7621,6841,7092,357,1001,709
2020-04-011,8451,8631,7561,7782,121,2001,778
2020-03-311,8081,8311,7431,7653,556,6001,765
2020-03-301,7801,8541,7271,8374,450,6001,837
2020-03-271,7131,7731,6671,7733,683,5001,773
2020-03-261,6491,6821,5921,6393,027,0001,639
2020-03-251,6271,7021,6261,6823,143,6001,682
2020-03-241,5801,6451,5251,5592,509,8001,559
2020-03-231,4541,5531,4171,5413,673,4001,541
2020-03-191,5721,5831,3021,4844,778,7001,484
2020-03-181,5441,6611,5181,5954,109,0001,595
2020-03-171,5101,5351,4261,5044,803,8001,504
2020-03-161,5701,5861,5051,5173,338,5001,517
2020-03-131,5611,6161,4581,5895,140,2001,589
2020-03-121,5921,6371,5721,6233,960,9001,623
2020-03-111,6481,6671,6151,6242,481,3001,624
2020-03-101,5721,6761,5641,6642,447,1001,664
2020-03-091,6501,6631,5971,6123,096,4001,612
2020-03-061,7271,7381,7061,7071,907,7001,707
2020-03-051,7471,7731,7331,7701,744,6001,770
2020-03-041,7261,7531,7111,7271,596,5001,727
2020-03-031,7231,7681,7141,7393,066,4001,739
2020-03-021,7171,7481,7061,7263,128,5001,726
2020-02-281,7691,7691,6971,7173,912,0001,717
2020-02-271,7831,7991,7741,7852,672,4001,785
2020-02-261,8201,8281,8051,8232,271,4001,823
2020-02-251,8001,8501,7851,8373,462,2001,837
2020-02-211,8381,8671,8361,8402,610,3001,840
2020-02-201,8231,8561,8171,8232,731,9001,823
2020-02-191,7701,7841,7491,7752,481,8001,775
2020-02-181,8001,8191,7671,7752,815,2001,775
2020-02-171,8171,8391,8111,8272,409,6001,827
2020-02-141,7401,8411,7211,8378,856,1001,837
2020-02-131,7001,7001,6621,6914,702,0001,691
2020-02-121,7001,7091,6771,6914,411,3001,691
2020-02-101,6301,6621,6271,6613,036,4001,661
2020-02-071,6381,6531,6331,6513,178,7001,651
2020-02-061,6001,6171,5761,6103,005,7001,610
2020-02-051,5971,6081,5921,6052,619,0001,605
2020-02-041,4851,5651,4841,5632,824,2001,563
2020-02-031,4551,5091,4541,4821,852,2001,482
2020-01-311,4951,5071,4821,4851,857,6001,485
2020-01-301,4891,4991,4681,4872,043,7001,487
2020-01-291,4871,4991,4721,4912,046,2001,491
2020-01-281,4781,4811,4631,4732,983,0001,473
2020-01-271,4921,5081,4851,4862,717,5001,486
2020-01-241,5271,5351,5111,5192,493,8001,519
2020-01-231,5301,5391,5141,5292,646,1001,529
2020-01-221,5331,5591,5171,5402,832,6001,540
2020-01-211,5811,5861,5521,5521,280,2001,552
2020-01-201,5931,5951,5731,5751,400,1001,575
2020-01-171,5821,5941,5721,5791,933,9001,579
2020-01-161,5981,6021,5791,5812,103,0001,581
2020-01-151,5611,5961,5531,5822,626,6001,582
2020-01-141,6271,6301,5591,5632,229,5001,563
2020-01-101,4921,5961,4741,5873,801,5001,587
2020-01-091,4811,5021,4811,4961,162,1001,496
2020-01-081,4801,4851,4381,4672,005,1001,467
2020-01-071,4651,4891,4601,4812,012,2001,481
2020-01-061,4231,4971,4231,4772,527,6001,477

分割・併合履歴 ： [2018-03-28]1株→2株