3659 (株)ネクソン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,2222,2402,1822,2241,083,2002,224
2021-12-292,2492,2602,2162,242967,0002,242
2021-12-282,2592,2822,2522,269825,9002,269
2021-12-272,2692,2812,2422,244693,2002,244
2021-12-242,2942,3142,2702,278563,1002,278
2021-12-232,2682,2932,2472,2771,376,2002,277
2021-12-222,2532,2622,2132,2372,042,4002,237
2021-12-212,2572,2822,2512,2641,601,7002,264
2021-12-202,2302,2652,2072,2261,704,0002,226
2021-12-172,2642,2992,2182,2663,572,3002,266
2021-12-162,2812,3252,2602,2742,785,8002,274
2021-12-152,2322,2842,2302,2531,535,2002,253
2021-12-142,2672,2902,2292,2323,097,5002,232
2021-12-132,2772,2892,2232,2672,351,6002,267
2021-12-102,2272,2612,1732,2554,323,0002,255
2021-12-092,2302,2892,2232,2703,052,1002,270
2021-12-082,2772,2842,2162,2202,263,6002,220
2021-12-072,2122,2632,2072,2313,635,4002,231
2021-12-062,2582,2602,1462,1902,514,1002,190
2021-12-032,2572,2652,2092,2532,210,3002,253
2021-12-022,1982,2972,1822,2492,719,9002,249
2021-12-012,2472,2642,1842,2273,341,8002,227
2021-11-302,3322,3362,2542,2544,975,9002,254
2021-11-292,3432,4112,3212,3372,592,7002,337
2021-11-262,4172,4282,3692,3762,221,9002,376
2021-11-252,4472,4932,4192,4502,307,4002,450
2021-11-242,4472,4652,3522,4043,538,7002,404
2021-11-222,5102,5372,4652,4972,974,7002,497
2021-11-192,6262,6352,5192,5453,508,6002,545
2021-11-182,4932,5792,4742,5513,087,7002,551
2021-11-172,5162,5462,4852,4983,454,7002,498
2021-11-162,3892,5882,3762,5594,465,5002,559
2021-11-152,4062,4252,3742,4082,344,7002,408
2021-11-122,2892,3582,2712,3374,725,1002,337
2021-11-112,3362,3362,2132,3214,114,2002,321
2021-11-102,1902,4152,1882,3836,133,6002,383
2021-11-092,1102,1432,0782,0992,266,5002,099
2021-11-082,0682,1402,0402,1173,224,0002,117
2021-11-052,0182,0552,0042,0502,183,4002,050
2021-11-042,0702,0712,0022,0162,995,3002,016
2021-11-022,0502,0982,0402,0884,851,8002,088
2021-11-011,9331,9741,9061,9492,798,6001,949
2021-10-291,9891,9961,9171,9313,024,6001,931
2021-10-282,0132,0401,9921,9961,800,1001,996
2021-10-272,0162,0271,9782,0161,302,5002,016
2021-10-261,9992,0601,9872,0281,693,8002,028
2021-10-251,9531,9871,9491,9651,124,1001,965
2021-10-221,9332,0101,9201,9931,050,6001,993
2021-10-211,9812,0101,9521,9571,183,2001,957
2021-10-201,9962,0311,9861,9951,644,2001,995
2021-10-191,9512,0061,9431,9851,440,8001,985
2021-10-181,9722,0021,9471,9611,958,1001,961
2021-10-151,9481,9781,9341,9782,290,3001,978
2021-10-141,9171,9901,9001,9502,294,5001,950
2021-10-131,8721,9191,8701,8931,800,5001,893
2021-10-121,8591,8921,8391,8542,376,7001,854
2021-10-111,7591,8931,7591,8872,839,3001,887
2021-10-081,7421,8161,7271,7703,524,8001,770
2021-10-071,6761,7441,6711,7092,343,1001,709
2021-10-061,6891,7011,6661,6822,999,8001,682
2021-10-051,6871,7261,6761,6933,193,9001,693
2021-10-041,7841,7841,6751,6802,846,8001,680
2021-10-011,8041,8291,7531,7592,051,9001,759
2021-09-301,7981,8371,7841,8073,415,6001,807
2021-09-291,8501,8501,7801,8153,378,9001,815
2021-09-281,8141,8411,7971,8252,129,0001,825
2021-09-271,8121,8601,7921,8462,285,1001,846
2021-09-241,7841,8311,7691,8114,253,3001,811
2021-09-221,7351,7541,7201,7282,498,3001,728
2021-09-211,7751,7801,7321,7482,953,2001,748
2021-09-171,8521,8711,8311,8415,656,3001,841
2021-09-161,9551,9601,8681,8683,825,9001,868
2021-09-152,0162,0211,9581,9652,208,9001,965
2021-09-142,0262,0512,0112,0392,013,1002,039
2021-09-132,0672,1052,0232,0602,377,7002,060
2021-09-102,0202,1202,0102,0597,218,9002,059
2021-09-092,2882,2912,2182,2372,620,6002,237
2021-09-082,2862,3452,2802,3452,055,2002,345
2021-09-072,2622,3132,2432,2962,069,5002,296
2021-09-062,2042,2222,1852,2181,365,1002,218
2021-09-032,1552,2002,1282,1921,845,2002,192
2021-09-022,1242,1922,1202,1691,710,7002,169
2021-09-012,0322,1132,0222,1102,302,0002,110
2021-08-312,0272,0351,9722,0102,699,9002,010
2021-08-302,0702,0902,0452,0771,102,0002,077
2021-08-272,0652,0712,0212,0421,374,5002,042
2021-08-262,1392,1392,0902,0971,289,6002,097
2021-08-252,0572,1442,0552,1381,395,2002,138
2021-08-242,1382,1462,0792,0811,198,2002,081
2021-08-232,1192,1262,0912,1151,020,7002,115
2021-08-202,1052,1392,0772,0901,463,0002,090
2021-08-192,1092,1172,0732,0951,588,3002,095
2021-08-182,1442,1532,0952,125877,7002,125
2021-08-172,1972,2122,1472,1481,222,5002,148
2021-08-162,2482,2762,1692,1761,885,9002,176
2021-08-132,2292,3122,1892,2672,833,7002,267
2021-08-122,0802,3372,0682,2105,736,3002,210
2021-08-112,1412,1962,1262,1412,101,0002,141
2021-08-102,1172,1852,1072,1391,929,4002,139
2021-08-062,1182,1362,0792,1281,560,8002,128
2021-08-052,1212,1472,1002,1211,746,7002,121
2021-08-042,0882,1092,0272,1043,570,6002,104
2021-08-032,2522,2692,0382,1265,874,8002,126
2021-08-022,2672,2982,2412,2741,461,5002,274
2021-07-302,2962,3222,2132,2483,918,7002,248
2021-07-292,2822,3082,2492,2966,914,9002,296
2021-07-282,3022,3252,2662,2701,839,8002,270
2021-07-272,3142,3272,2922,3271,666,1002,327
2021-07-262,3212,3322,2872,3121,624,9002,312
2021-07-212,3142,3432,2722,2831,644,3002,283
2021-07-202,2822,2922,2552,2701,389,9002,270
2021-07-192,3042,3492,2932,3021,270,0002,302
2021-07-162,3002,3342,2842,3211,476,0002,321
2021-07-152,2982,3242,2912,3051,563,9002,305
2021-07-142,2692,3142,2642,2941,780,7002,294
2021-07-132,2892,3452,2832,3161,740,2002,316
2021-07-122,3212,3982,3092,3251,726,3002,325
2021-07-092,2242,3262,2242,2753,180,1002,275
2021-07-082,3542,3682,3052,3083,144,6002,308
2021-07-072,3892,3992,3332,3502,490,7002,350
2021-07-062,4652,4662,4122,4371,364,5002,437
2021-07-052,4632,4952,4392,4681,252,0002,468
2021-07-022,4382,4732,4182,4471,135,1002,447
2021-07-012,4582,4652,4112,4261,340,8002,426
2021-06-302,4682,5122,4412,4761,916,8002,476
2021-06-292,4002,4972,3902,4503,528,4002,450
2021-06-282,4152,4252,3692,3841,941,5002,384
2021-06-252,4722,4732,4202,4211,472,2002,421
2021-06-242,4752,4982,4372,4441,249,5002,444
2021-06-232,5062,5102,4592,4832,107,0002,483
2021-06-222,4952,5292,4782,5192,315,5002,519
2021-06-212,5462,5462,4032,4242,382,7002,424
2021-06-182,5672,5742,5022,5713,931,3002,571
2021-06-172,5382,5522,4942,5341,719,2002,534
2021-06-162,5332,5482,5092,5351,221,9002,535
2021-06-152,5632,5972,5372,5831,445,7002,583
2021-06-142,5632,5682,4922,5211,149,5002,521
2021-06-112,5752,5752,5162,5382,080,8002,538
2021-06-102,5372,5562,5092,5351,438,1002,535
2021-06-092,5552,5782,5152,5562,367,6002,556
2021-06-082,5032,5102,4632,4941,183,1002,494
2021-06-072,4452,4902,4432,4771,606,7002,477
2021-06-042,4142,4582,4052,4182,558,8002,418
2021-06-032,5262,5412,4492,4562,793,6002,456
2021-06-022,5732,5882,5352,5401,710,6002,540
2021-06-012,5842,6162,5682,5851,586,8002,585
2021-05-312,6002,6102,5512,5842,935,4002,584
2021-05-282,6002,6462,5782,6043,313,2002,604
2021-05-272,5102,5812,5072,5816,408,0002,581
2021-05-262,5122,5682,5022,5243,099,5002,524
2021-05-252,5922,5992,5402,5622,690,7002,562
2021-05-242,6042,6372,5532,6063,754,1002,606
2021-05-212,5622,7252,5622,6544,553,8002,654
2021-05-202,7542,7572,6422,6493,190,4002,649
2021-05-192,6772,7992,6282,7924,322,8002,792
2021-05-182,6992,7322,6482,7073,460,8002,707
2021-05-172,6552,7062,5962,6733,690,0002,673
2021-05-142,6882,8352,6762,8054,934,5002,805
2021-05-132,9252,9252,7002,7887,018,5002,788
2021-05-123,3953,4653,2053,2553,549,5003,255
2021-05-113,4803,4803,3253,3653,913,7003,365
2021-05-103,4253,5053,4103,4702,388,6003,470
2021-05-073,4703,5053,4403,4502,340,2003,450
2021-05-063,4453,5553,4003,4703,195,3003,470
2021-04-303,5953,6503,5253,6253,356,8003,625
2021-04-283,5653,6403,5503,6102,094,8003,610
2021-04-273,6353,6853,5953,6101,824,8003,610
2021-04-263,6353,6453,5903,6251,681,0003,625
2021-04-233,6403,6503,6003,6251,252,6003,625
2021-04-223,5953,6403,5803,6351,500,5003,635
2021-04-213,5603,6103,5403,5852,629,8003,585
2021-04-203,5953,6103,5253,5702,104,2003,570
2021-04-193,6203,6403,5903,6251,369,1003,625
2021-04-163,6303,6803,6203,6251,059,7003,625
2021-04-153,5453,6503,5303,6401,068,6003,640
2021-04-143,5203,6353,4503,6203,086,4003,620
2021-04-133,5703,6203,5453,5851,533,3003,585
2021-04-123,5953,6103,5453,5651,294,9003,565
2021-04-093,6703,6803,5953,5952,035,3003,595
2021-04-083,5603,6353,5353,6251,205,3003,625
2021-04-073,5603,6003,5303,5452,251,4003,545
2021-04-063,7253,7403,6253,6451,215,9003,645
2021-04-053,6603,7203,6453,710972,0003,710
2021-04-023,6553,6753,6203,640848,4003,640
2021-04-013,6153,7103,6103,6351,107,3003,635
2021-03-313,5553,6203,5453,5901,887,1003,590
2021-03-303,6253,6253,5303,5501,776,9003,550
2021-03-293,5603,6503,5453,6251,950,1003,625
2021-03-263,5203,6353,5003,6151,700,9003,615
2021-03-253,4703,5203,4253,5201,546,0003,520
2021-03-243,4953,5203,4603,4801,828,2003,480
2021-03-233,5253,5653,5003,5201,674,7003,520
2021-03-223,5553,5703,4653,4951,802,6003,495
2021-03-193,5653,6053,4903,5453,261,8003,545
2021-03-183,6453,6553,5953,6351,524,5003,635
2021-03-173,6253,6803,6053,6701,166,2003,670
2021-03-163,5753,6503,5503,6251,432,9003,625
2021-03-153,5653,5903,4503,5752,069,3003,575
2021-03-123,4553,5753,4403,5753,106,9003,575
2021-03-113,4353,5003,3753,4202,211,5003,420
2021-03-103,3903,4153,3403,3852,743,2003,385
2021-03-093,3603,3953,3253,3702,599,1003,370
2021-03-083,3953,4253,3603,3652,974,7003,365
2021-03-053,4203,4553,3203,3953,269,3003,395
2021-03-043,4403,5003,3953,4201,829,4003,420
2021-03-033,4903,5253,3753,4602,052,1003,460
2021-03-023,4403,5303,3753,4752,182,8003,475
2021-03-013,4303,4953,3453,3702,677,6003,370
2021-02-263,4753,5203,3453,3604,268,9003,360
2021-02-253,4753,5303,4553,5001,835,6003,500
2021-02-243,4853,5903,4053,4553,984,8003,455
2021-02-223,4953,5903,4703,4901,643,5003,490
2021-02-193,5403,6403,4803,5552,483,3003,555
2021-02-183,4853,5903,4603,5302,067,2003,530
2021-02-173,4853,5253,4553,5151,250,5003,515
2021-02-163,4703,5453,4553,5201,578,1003,520
2021-02-153,3603,4903,3453,4551,348,6003,455
2021-02-123,3603,3603,2453,3153,272,6003,315
2021-02-103,3603,3603,2203,3104,525,6003,310
2021-02-093,4553,5603,3653,5402,749,4003,540
2021-02-083,3353,4753,3053,4702,047,7003,470
2021-02-053,2553,3453,2353,3401,625,2003,340
2021-02-043,2753,3003,2453,2701,204,2003,270
2021-02-033,3303,3303,2553,2951,311,7003,295
2021-02-023,2953,3603,2603,2901,530,5003,290
2021-02-013,2053,3103,1803,2951,296,4003,295
2021-01-293,3353,3403,1853,1852,089,4003,185
2021-01-283,3203,3403,2403,3102,147,4003,310
2021-01-273,3103,4003,2803,3651,457,0003,365
2021-01-263,2653,2853,2403,2701,296,2003,270
2021-01-253,2553,2653,1853,2651,160,3003,265
2021-01-223,1353,2703,1253,2652,063,3003,265
2021-01-213,1353,1653,1003,1251,445,8003,125
2021-01-203,2353,2403,1203,1451,315,6003,145
2021-01-193,2253,2753,1953,2451,110,5003,245
2021-01-183,2253,2453,1703,2002,520,5003,200
2021-01-153,3003,3253,2003,2652,019,3003,265
2021-01-143,2803,4303,2653,4002,194,9003,400
2021-01-133,1603,3103,1603,2901,980,4003,290
2021-01-123,1903,2003,1053,1802,042,0003,180
2021-01-083,1953,2653,1553,2602,347,9003,260
2021-01-073,1953,2203,1553,1801,604,0003,180
2021-01-063,1403,2353,1353,1851,120,7003,185
2021-01-053,1553,1803,1153,1401,087,0003,140
2021-01-043,2153,2303,1453,180794,2003,180

分割・併合履歴 : [2018-03-28]1株→2株