3659 (株)ネクソンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,030	3,065	2,947	2,962	1,772,300	2,962
2022-12-29	2,927	3,060	2,915	3,025	2,658,800	3,025
2022-12-28	2,905	2,920	2,889	2,898	848,300	2,898
2022-12-27	2,898	2,930	2,898	2,917	681,100	2,917
2022-12-26	2,926	2,935	2,899	2,907	512,800	2,907
2022-12-23	2,882	2,928	2,882	2,916	1,014,500	2,916
2022-12-22	2,928	2,946	2,891	2,932	1,131,200	2,932
2022-12-21	2,871	2,905	2,846	2,884	1,685,200	2,884
2022-12-20	2,970	2,985	2,804	2,871	1,975,400	2,871
2022-12-19	2,966	3,005	2,946	2,970	1,789,900	2,970
2022-12-16	2,990	3,000	2,954	2,970	2,116,300	2,970
2022-12-15	2,984	3,030	2,971	3,030	1,293,200	3,030
2022-12-14	2,983	3,010	2,975	2,999	1,616,900	2,999
2022-12-13	3,010	3,040	2,976	2,983	1,801,300	2,983
2022-12-12	3,005	3,035	2,988	3,030	1,269,300	3,030
2022-12-09	2,987	3,075	2,987	3,030	2,162,600	3,030
2022-12-08	2,995	3,010	2,951	2,969	1,672,100	2,969
2022-12-07	2,965	3,005	2,956	2,985	1,712,900	2,985
2022-12-06	2,957	3,040	2,957	2,990	1,936,900	2,990
2022-12-05	2,929	2,984	2,907	2,980	1,833,500	2,980
2022-12-02	2,928	2,945	2,906	2,936	1,820,000	2,936
2022-12-01	2,910	2,984	2,910	2,953	1,947,100	2,953
2022-11-30	2,879	2,916	2,856	2,894	3,544,900	2,894
2022-11-29	2,864	2,910	2,842	2,901	1,746,900	2,901
2022-11-28	2,807	2,884	2,807	2,880	1,951,800	2,880
2022-11-25	2,825	2,872	2,780	2,799	1,471,400	2,799
2022-11-24	2,835	2,928	2,830	2,869	2,529,600	2,869
2022-11-22	2,784	2,800	2,752	2,755	1,690,400	2,755
2022-11-21	2,797	2,827	2,762	2,781	1,844,200	2,781
2022-11-18	2,777	2,831	2,757	2,822	2,027,900	2,822
2022-11-17	2,722	2,813	2,705	2,792	2,610,100	2,792
2022-11-16	2,687	2,711	2,635	2,708	1,816,500	2,708
2022-11-15	2,605	2,675	2,598	2,666	1,831,200	2,666
2022-11-14	2,538	2,620	2,531	2,605	1,854,800	2,605
2022-11-11	2,584	2,637	2,550	2,560	3,224,300	2,560
2022-11-10	2,477	2,530	2,369	2,473	6,494,400	2,473
2022-11-09	2,364	2,390	2,323	2,354	3,181,200	2,354
2022-11-08	2,439	2,490	2,435	2,464	1,832,100	2,464
2022-11-07	2,424	2,441	2,399	2,416	1,846,200	2,416
2022-11-04	2,364	2,421	2,357	2,415	2,478,000	2,415
2022-11-02	2,459	2,485	2,452	2,464	1,412,100	2,464
2022-11-01	2,480	2,501	2,469	2,498	1,431,500	2,498
2022-10-31	2,445	2,502	2,440	2,497	1,646,700	2,497
2022-10-28	2,417	2,449	2,401	2,429	4,657,900	2,429
2022-10-27	2,482	2,493	2,442	2,446	1,573,300	2,446
2022-10-26	2,500	2,524	2,481	2,492	1,473,600	2,492
2022-10-25	2,500	2,500	2,467	2,480	1,766,000	2,480
2022-10-24	2,528	2,556	2,491	2,492	1,418,700	2,492
2022-10-21	2,538	2,544	2,498	2,505	1,106,300	2,505
2022-10-20	2,535	2,548	2,500	2,533	1,148,800	2,533
2022-10-19	2,607	2,607	2,566	2,567	1,148,600	2,567
2022-10-18	2,602	2,618	2,554	2,596	1,553,200	2,596
2022-10-17	2,524	2,566	2,516	2,559	825,000	2,559
2022-10-14	2,535	2,589	2,510	2,568	1,975,900	2,568
2022-10-13	2,579	2,585	2,493	2,494	1,280,300	2,494
2022-10-12	2,674	2,680	2,565	2,572	1,611,000	2,572
2022-10-11	2,698	2,728	2,661	2,671	2,017,000	2,671
2022-10-07	2,716	2,741	2,683	2,730	1,972,600	2,730
2022-10-06	2,705	2,759	2,699	2,722	1,188,500	2,722
2022-10-05	2,722	2,729	2,666	2,708	1,692,900	2,708
2022-10-04	2,619	2,737	2,602	2,717	2,443,400	2,717
2022-10-03	2,530	2,603	2,511	2,590	1,631,000	2,590
2022-09-30	2,562	2,578	2,506	2,552	3,035,400	2,552
2022-09-29	2,560	2,598	2,524	2,562	3,845,400	2,562
2022-09-28	2,520	2,533	2,465	2,502	2,869,700	2,502
2022-09-27	2,509	2,548	2,489	2,529	2,132,600	2,529
2022-09-26	2,490	2,523	2,467	2,480	2,691,800	2,480
2022-09-22	2,586	2,588	2,529	2,548	1,909,700	2,548
2022-09-21	2,561	2,605	2,557	2,590	2,095,500	2,590
2022-09-20	2,610	2,616	2,536	2,574	1,859,600	2,574
2022-09-16	2,617	2,648	2,573	2,588	2,625,200	2,588
2022-09-15	2,686	2,686	2,640	2,662	1,349,000	2,662
2022-09-14	2,730	2,742	2,668	2,677	2,843,600	2,677
2022-09-13	2,819	2,847	2,797	2,804	1,292,400	2,804
2022-09-12	2,834	2,871	2,816	2,828	1,041,300	2,828
2022-09-09	2,827	2,845	2,811	2,825	3,504,500	2,825
2022-09-08	2,826	2,879	2,818	2,849	2,414,300	2,849
2022-09-07	2,818	2,835	2,752	2,804	1,588,300	2,804
2022-09-06	2,824	2,875	2,795	2,833	1,824,900	2,833
2022-09-05	2,700	2,929	2,675	2,834	6,203,500	2,834
2022-09-02	2,641	2,665	2,568	2,657	2,774,900	2,657
2022-09-01	2,719	2,763	2,714	2,741	1,544,500	2,741
2022-08-31	2,780	2,791	2,758	2,789	1,660,000	2,789
2022-08-30	2,794	2,841	2,783	2,826	1,166,000	2,826
2022-08-29	2,744	2,774	2,718	2,753	1,356,500	2,753
2022-08-26	2,824	2,858	2,789	2,792	896,800	2,792
2022-08-25	2,768	2,818	2,759	2,787	895,800	2,787
2022-08-24	2,753	2,770	2,711	2,726	1,136,900	2,726
2022-08-23	2,834	2,834	2,744	2,751	1,194,500	2,751
2022-08-22	2,871	2,884	2,800	2,864	1,045,000	2,864
2022-08-19	2,901	2,918	2,868	2,909	919,900	2,909
2022-08-18	2,852	2,909	2,852	2,885	876,700	2,885
2022-08-17	2,826	2,901	2,818	2,901	1,651,300	2,901
2022-08-16	2,817	2,838	2,748	2,828	1,407,200	2,828
2022-08-15	2,787	2,850	2,760	2,850	975,100	2,850
2022-08-12	2,826	2,855	2,735	2,778	3,026,900	2,778
2022-08-10	2,977	2,977	2,611	2,726	4,973,800	2,726
2022-08-09	2,970	3,035	2,713	2,814	3,447,100	2,814
2022-08-08	3,040	3,075	3,005	3,005	1,192,400	3,005
2022-08-05	3,060	3,155	3,025	3,135	1,513,700	3,135
2022-08-04	3,020	3,020	2,964	3,000	1,149,400	3,000
2022-08-03	2,977	3,010	2,953	3,005	1,203,600	3,005
2022-08-02	3,035	3,040	2,936	2,964	1,055,300	2,964
2022-08-01	3,015	3,045	3,005	3,045	867,100	3,045
2022-07-29	3,060	3,080	2,992	3,015	1,543,000	3,015
2022-07-28	3,065	3,065	3,000	3,040	1,109,600	3,040
2022-07-27	3,020	3,055	3,015	3,025	948,700	3,025
2022-07-26	3,030	3,040	2,958	3,020	897,800	3,020
2022-07-25	3,035	3,090	3,025	3,045	1,144,700	3,045
2022-07-22	3,010	3,050	2,896	3,045	1,323,000	3,045
2022-07-21	2,956	2,995	2,928	2,990	1,167,400	2,990
2022-07-20	2,860	2,957	2,851	2,941	1,454,500	2,941
2022-07-19	2,870	2,885	2,805	2,833	1,208,600	2,833
2022-07-15	2,831	2,882	2,830	2,845	1,411,200	2,845
2022-07-14	2,831	2,872	2,829	2,862	1,346,600	2,862
2022-07-13	2,850	2,883	2,821	2,870	1,040,400	2,870
2022-07-12	2,880	2,908	2,825	2,874	1,830,500	2,874
2022-07-11	2,920	2,952	2,888	2,921	2,278,200	2,921
2022-07-08	2,893	3,020	2,884	2,940	2,918,600	2,940
2022-07-07	2,865	2,901	2,833	2,896	1,950,700	2,896
2022-07-06	2,863	2,929	2,836	2,900	1,821,300	2,900
2022-07-05	2,872	2,882	2,800	2,835	856,100	2,835
2022-07-04	2,782	2,851	2,774	2,843	856,000	2,843
2022-07-01	2,820	2,857	2,742	2,787	1,663,900	2,787
2022-06-30	3,005	3,015	2,758	2,778	3,725,500	2,778
2022-06-29	2,823	2,941	2,813	2,935	3,322,300	2,935
2022-06-28	2,838	2,874	2,800	2,858	1,594,400	2,858
2022-06-27	2,826	2,870	2,798	2,863	1,200,100	2,863
2022-06-24	2,802	2,812	2,775	2,800	1,508,600	2,800
2022-06-23	2,783	2,801	2,740	2,766	944,800	2,766
2022-06-22	2,783	2,814	2,779	2,783	1,766,900	2,783
2022-06-21	2,769	2,802	2,748	2,759	1,560,200	2,759
2022-06-20	2,739	2,790	2,709	2,741	1,921,300	2,741
2022-06-17	2,746	2,768	2,696	2,708	5,032,200	2,708
2022-06-16	2,932	2,950	2,814	2,814	2,639,500	2,814
2022-06-15	2,981	2,992	2,899	2,932	3,553,600	2,932
2022-06-14	3,040	3,065	2,925	2,972	1,911,400	2,972
2022-06-13	3,150	3,190	3,125	3,150	1,465,800	3,150
2022-06-10	3,270	3,270	3,210	3,260	1,641,000	3,260
2022-06-09	3,265	3,295	3,230	3,275	1,244,900	3,275
2022-06-08	3,180	3,250	3,180	3,235	993,700	3,235
2022-06-07	3,170	3,180	3,135	3,170	850,300	3,170
2022-06-06	3,135	3,185	3,135	3,160	1,107,400	3,160
2022-06-03	3,180	3,225	3,165	3,205	1,059,800	3,205
2022-06-02	3,200	3,220	3,125	3,155	1,171,800	3,155
2022-06-01	3,195	3,235	3,165	3,225	1,143,800	3,225
2022-05-31	3,230	3,260	3,195	3,200	2,828,900	3,200
2022-05-30	3,200	3,255	3,170	3,230	2,348,300	3,230
2022-05-27	3,200	3,210	3,125	3,165	1,301,300	3,165
2022-05-26	3,160	3,215	3,140	3,160	1,382,200	3,160
2022-05-25	3,090	3,175	3,080	3,160	1,640,600	3,160
2022-05-24	3,100	3,115	3,045	3,095	1,180,300	3,095
2022-05-23	3,105	3,120	3,050	3,095	1,134,100	3,095
2022-05-20	3,030	3,100	3,020	3,080	1,604,800	3,080
2022-05-19	2,993	3,045	2,948	3,000	1,568,700	3,000
2022-05-18	3,005	3,095	3,005	3,050	1,431,900	3,050
2022-05-17	2,980	3,070	2,951	3,070	2,253,500	3,070
2022-05-16	3,005	3,055	2,900	2,934	1,943,900	2,934
2022-05-13	3,050	3,155	2,995	3,065	3,782,000	3,065
2022-05-12	2,932	2,965	2,871	2,914	3,041,100	2,914
2022-05-11	2,965	3,015	2,945	2,976	1,714,200	2,976
2022-05-10	2,931	2,952	2,897	2,944	2,119,500	2,944
2022-05-09	2,926	2,943	2,883	2,893	1,865,500	2,893
2022-05-06	2,908	2,950	2,899	2,919	2,835,000	2,919
2022-05-02	2,970	2,970	2,920	2,939	1,679,500	2,939
2022-04-28	2,936	2,988	2,923	2,972	2,031,900	2,972
2022-04-27	2,900	2,976	2,880	2,953	3,027,800	2,953
2022-04-26	2,940	2,948	2,926	2,932	2,193,700	2,932
2022-04-25	2,905	2,976	2,900	2,948	2,309,700	2,948
2022-04-22	2,900	2,937	2,893	2,927	1,751,100	2,927
2022-04-21	2,936	2,943	2,911	2,932	1,855,800	2,932
2022-04-20	2,957	2,991	2,930	2,944	1,190,800	2,944
2022-04-19	2,979	2,986	2,916	2,928	2,168,800	2,928
2022-04-18	3,025	3,070	2,969	2,978	1,018,200	2,978
2022-04-15	3,045	3,100	3,020	3,070	911,700	3,070
2022-04-14	3,050	3,120	3,050	3,095	1,372,300	3,095
2022-04-13	2,981	3,065	2,972	3,040	1,823,400	3,040
2022-04-12	2,950	3,060	2,948	2,986	2,540,000	2,986
2022-04-11	2,932	2,937	2,873	2,919	2,196,200	2,919
2022-04-08	2,932	2,980	2,900	2,943	2,092,600	2,943
2022-04-07	2,915	2,945	2,896	2,932	2,244,800	2,932
2022-04-06	2,942	2,985	2,932	2,941	2,132,500	2,941
2022-04-05	3,010	3,040	2,963	2,979	1,681,300	2,979
2022-04-04	2,950	3,030	2,950	3,010	1,323,700	3,010
2022-04-01	2,936	2,990	2,909	2,940	2,089,900	2,940
2022-03-31	2,970	2,973	2,918	2,932	2,458,100	2,932
2022-03-30	3,095	3,100	2,982	3,005	1,762,300	3,005
2022-03-29	2,970	3,010	2,940	2,981	1,683,200	2,981
2022-03-28	2,886	2,939	2,865	2,920	1,584,400	2,920
2022-03-25	2,895	2,998	2,885	2,936	2,004,700	2,936
2022-03-24	2,873	2,895	2,791	2,895	3,248,500	2,895
2022-03-23	2,913	2,937	2,876	2,923	2,502,100	2,923
2022-03-22	2,810	2,887	2,801	2,879	3,231,300	2,879
2022-03-18	2,800	2,829	2,773	2,805	4,009,600	2,805
2022-03-17	2,774	2,846	2,759	2,828	2,435,200	2,828
2022-03-16	2,656	2,727	2,630	2,694	2,734,000	2,694
2022-03-15	2,632	2,670	2,617	2,656	1,881,500	2,656
2022-03-14	2,688	2,712	2,657	2,659	2,428,100	2,659
2022-03-11	2,706	2,728	2,652	2,698	3,467,800	2,698
2022-03-10	2,704	2,724	2,660	2,706	4,160,700	2,706
2022-03-09	2,646	2,688	2,632	2,678	2,867,000	2,678
2022-03-08	2,667	2,719	2,603	2,615	4,224,400	2,615
2022-03-07	2,663	2,696	2,627	2,661	3,568,300	2,661
2022-03-04	2,678	2,709	2,645	2,674	3,622,100	2,674
2022-03-03	2,732	2,743	2,687	2,696	3,719,900	2,696
2022-03-02	2,530	2,751	2,500	2,734	8,188,700	2,734
2022-03-01	2,538	2,587	2,488	2,575	2,497,100	2,575
2022-02-28	2,561	2,566	2,488	2,488	2,850,200	2,488
2022-02-25	2,512	2,594	2,508	2,581	3,798,000	2,581
2022-02-24	2,419	2,466	2,380	2,462	3,791,700	2,462
2022-02-22	2,458	2,484	2,351	2,369	3,194,400	2,369
2022-02-21	2,426	2,538	2,426	2,508	2,383,700	2,508
2022-02-18	2,368	2,457	2,350	2,445	2,581,700	2,445
2022-02-17	2,413	2,443	2,361	2,394	2,587,300	2,394
2022-02-16	2,421	2,451	2,412	2,433	2,074,100	2,433
2022-02-15	2,390	2,446	2,366	2,398	2,787,600	2,398
2022-02-14	2,432	2,453	2,352	2,398	2,739,100	2,398
2022-02-10	2,525	2,574	2,404	2,442	5,365,100	2,442
2022-02-09	2,362	2,455	2,286	2,445	4,364,100	2,445
2022-02-08	2,333	2,384	2,294	2,312	3,346,200	2,312
2022-02-07	2,348	2,366	2,323	2,339	3,571,300	2,339
2022-02-04	2,274	2,328	2,255	2,323	2,033,700	2,323
2022-02-03	2,221	2,260	2,206	2,248	1,478,800	2,248
2022-02-02	2,238	2,273	2,210	2,265	2,005,700	2,265
2022-02-01	2,225	2,300	2,210	2,231	3,107,900	2,231
2022-01-31	2,109	2,163	2,091	2,152	1,738,600	2,152
2022-01-28	2,068	2,104	2,041	2,096	1,723,700	2,096
2022-01-27	2,110	2,142	1,999	2,037	3,165,200	2,037
2022-01-26	2,040	2,121	2,039	2,103	1,374,100	2,103
2022-01-25	2,058	2,086	2,019	2,050	2,057,700	2,050
2022-01-24	2,020	2,039	1,973	2,030	1,278,400	2,030
2022-01-21	2,068	2,081	2,041	2,070	1,456,400	2,070
2022-01-20	1,949	2,093	1,949	2,080	2,202,300	2,080
2022-01-19	1,999	2,004	1,950	1,962	2,275,600	1,962
2022-01-18	2,051	2,058	1,990	1,999	1,001,000	1,999
2022-01-17	2,018	2,066	2,012	2,044	1,034,300	2,044
2022-01-14	2,062	2,096	2,019	2,040	1,741,600	2,040
2022-01-13	2,170	2,185	2,105	2,112	1,526,000	2,112
2022-01-12	2,199	2,230	2,184	2,206	1,311,600	2,206
2022-01-11	2,196	2,207	2,121	2,152	1,637,500	2,152
2022-01-07	2,180	2,185	2,123	2,172	1,854,800	2,172
2022-01-06	2,255	2,275	2,185	2,189	1,996,900	2,189
2022-01-05	2,256	2,298	2,250	2,263	1,394,600	2,263
2022-01-04	2,243	2,315	2,243	2,306	1,493,400	2,306

分割・併合履歴： [2018-03-28]1株→2株

3659 (株)ネクソン の時系列データ [2022年度]

3659 (株)ネクソンの時系列データ [2022年度]