1. HOME >
  2. 株価時系列 >
  3. 3659 >
  4. 2023年

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
2023-12-292,6242,625.52,5552,569.52,954,4002,569.50
2023-12-282,6682,6902,6472,6541,545,8002,654
2023-12-272,6992,7342,636.52,7022,451,0002,702
2023-12-262,7262,742.52,6682,673.52,117,0002,673.50
2023-12-252,7002,7622,689.52,750.53,598,7002,750.50
2023-12-222,9773,0242,597.52,6097,994,1002,609
2023-12-212,918.52,9722,9102,962.51,282,7002,962.50
2023-12-202,9763,0092,956.52,964.51,482,4002,964.50
2023-12-192,8802,955.52,871.52,9432,154,3002,943
2023-12-182,8632,880.52,830.52,864.52,967,3002,864.50
2023-12-152,944.52,978.52,9252,960.52,556,1002,960.50
2023-12-143,0123,0212,9332,944.52,480,4002,944.50
2023-12-133,0343,0502,9462,9993,384,1002,999
2023-12-123,0633,0863,0083,0342,757,9003,034
2023-12-113,1003,1443,0443,0574,245,6003,057
2023-12-083,2343,2783,1623,2342,958,1003,234
2023-12-073,2403,2783,2213,2342,268,1003,234
2023-12-063,1743,2373,1713,2301,823,4003,230
2023-12-053,1493,1773,1263,1551,822,8003,155
2023-12-043,1713,2133,1403,1491,627,8003,149
2023-12-013,1283,2113,1213,1711,570,7003,171
2023-11-303,2403,2483,1803,1983,996,7003,198
2023-11-293,1803,2273,1683,1771,390,9003,177
2023-11-283,1503,1823,1313,1621,423,1003,162
2023-11-273,1343,1863,1293,1561,688,3003,156
2023-11-243,1503,1703,1043,1051,674,6003,105
2023-11-223,0843,1303,0653,1301,534,5003,130
2023-11-213,0383,0802,996.53,0651,509,9003,065
2023-11-203,0383,0583,0253,0381,332,0003,038
2023-11-173,0093,0262,9733,0221,632,8003,022
2023-11-163,0003,0582,9903,0091,444,1003,009
2023-11-153,0013,0422,993.53,0351,894,5003,035
2023-11-142,973.52,9962,929.52,9582,054,6002,958
2023-11-132,9673,0422,9002,991.53,535,7002,991.50
2023-11-103,1153,1562,9963,0305,170,3003,030
2023-11-092,9382,948.52,876.52,9211,884,1002,921
2023-11-082,9132,943.52,877.52,891.52,099,4002,891.50
2023-11-072,8502,897.52,843.52,872.52,014,0002,872.50
2023-11-062,9202,9242,795.52,833.53,663,6002,833.50
2023-11-022,8652,916.52,8512,8572,172,1002,857
2023-11-012,8282,859.52,8032,8152,733,6002,815
2023-10-312,609.52,757.52,597.52,745.53,758,7002,745.50
2023-10-302,5632,6522,560.52,6383,378,1002,638
2023-10-272,4822,559.52,469.52,547.52,014,0002,547.50
2023-10-262,4922,5192,449.52,4681,921,4002,468
2023-10-252,5662,5752,524.52,555.51,243,2002,555.50
2023-10-242,5132,5532,4712,5471,536,6002,547
2023-10-232,4892,4992,4722,485957,9002,485
2023-10-202,5042,514.52,4812,500930,2002,500
2023-10-192,5282,566.52,5002,5201,166,7002,520
2023-10-182,582.52,585.52,5352,564.51,040,5002,564.50
2023-10-172,604.52,615.52,561.52,5781,533,0002,578
2023-10-162,5642,6002,5442,553.51,115,2002,553.50
2023-10-132,6802,7042,6272,6341,903,3002,634
2023-10-122,651.52,7122,645.52,7061,879,3002,706
2023-10-112,6662,6712,619.52,651.51,444,0002,651.50
2023-10-102,6252,6792,6252,6661,320,0002,666
2023-10-062,6122,642.52,591.52,614.51,343,8002,614.50
2023-10-052,5952,619.52,579.52,618.51,636,3002,618.50
2023-10-042,574.52,627.52,565.52,565.51,862,4002,565.50
2023-10-032,6612,674.52,591.52,6082,088,5002,608
2023-10-022,6812,7322,671.52,683.52,219,7002,683.50
2023-09-292,6592,682.52,6512,673.53,046,5002,673.50
2023-09-282,648.52,6792,5912,621.52,073,5002,621.50
2023-09-272,607.52,646.52,607.52,6451,895,4002,645
2023-09-262,735.52,736.52,6482,6531,781,7002,653
2023-09-252,7082,744.52,706.52,732.51,271,5002,732.50
2023-09-222,677.52,732.52,6642,6941,998,4002,694
2023-09-212,7832,785.52,6742,6942,872,3002,694
2023-09-202,879.52,907.52,7902,7952,054,4002,795
2023-09-192,9552,9642,897.52,9162,052,2002,916
2023-09-152,978.52,997.52,936.52,9593,536,0002,959
2023-09-142,8502,9152,842.52,9031,998,3002,903
2023-09-132,8782,901.52,7792,795.52,070,0002,795.50
2023-09-122,896.52,9312,8902,913.51,123,6002,913.50
2023-09-112,948.52,9562,883.52,896.51,290,4002,896.50
2023-09-082,9762,993.52,8962,9092,515,9002,909
2023-09-072,9672,9852,9502,9761,737,6002,976
2023-09-062,9702,9792,9352,955.51,699,0002,955.50
2023-09-052,9732,988.52,932.52,9521,684,1002,952
2023-09-042,9822,9822,9482,970.51,703,9002,970.50
2023-09-012,9502,975.52,929.52,958.52,330,3002,958.50
2023-08-312,8822,9572,864.52,9577,100,5002,957
2023-08-302,8302,861.52,8302,849.52,134,0002,849.50
2023-08-292,824.52,8632,8162,8301,750,1002,830
2023-08-282,840.52,840.52,808.52,824.52,135,3002,824.50
2023-08-252,773.52,8102,764.52,795.51,809,2002,795.50
2023-08-242,8002,8402,787.52,8202,916,3002,820
2023-08-232,8112,8432,780.52,8002,119,5002,800
2023-08-222,811.52,847.52,801.52,8102,592,6002,810
2023-08-212,7592,824.52,748.52,802.52,579,8002,802.50
2023-08-182,713.52,739.52,7052,7321,778,1002,732
2023-08-172,7622,768.52,698.52,716.51,793,1002,716.50
2023-08-162,7712,7852,718.52,7542,203,7002,754
2023-08-152,7942,833.52,7372,740.52,465,5002,740.50
2023-08-142,811.52,8382,731.52,761.53,272,5002,761.50
2023-08-102,7902,845.52,7282,766.56,606,0002,766.50
2023-08-092,4982,517.52,4772,5092,070,2002,509
2023-08-082,538.52,5442,4952,4951,885,2002,495
2023-08-072,4722,550.52,443.52,5462,319,3002,546
2023-08-042,5492,561.52,5192,547.51,226,1002,547.50
2023-08-032,566.52,6092,547.52,556.51,841,0002,556.50
2023-08-022,6472,6472,594.52,6022,299,3002,602
2023-08-012,701.52,707.52,6602,673.51,318,6002,673.50
2023-07-312,717.52,7282,6782,710.52,261,5002,710.50
2023-07-282,6272,669.52,595.52,669.58,954,7002,669.50
2023-07-272,6272,6742,6192,6742,369,6002,674
2023-07-262,667.52,6762,6202,6651,911,3002,665
2023-07-252,689.52,699.52,6372,6572,385,2002,657
2023-07-242,737.52,762.52,7092,725.51,841,4002,725.50
2023-07-212,7092,726.52,6932,7102,058,2002,710
2023-07-202,7902,7942,703.52,7062,170,2002,706
2023-07-192,8002,808.52,772.52,7861,451,8002,786
2023-07-182,7722,7902,7632,7741,545,2002,774
2023-07-142,766.52,811.52,756.52,7862,594,1002,786
2023-07-132,7182,7932,7102,789.52,570,6002,789.50
2023-07-122,6962,723.52,6832,7002,838,7002,700
2023-07-112,610.52,6762,6072,6512,320,2002,651
2023-07-102,5642,6122,5462,5963,061,2002,596
2023-07-072,5812,619.52,5682,583.51,944,0002,583.50
2023-07-062,644.52,658.52,606.52,6172,118,4002,617
2023-07-052,6602,6862,6552,667.51,543,2002,667.50
2023-07-042,7042,7082,649.52,674.51,630,8002,674.50
2023-07-032,7502,7662,726.52,726.51,031,9002,726.50
2023-06-302,7742,7742,7242,7472,034,7002,747
2023-06-292,8202,8552,775.52,7943,005,1002,794
2023-06-282,7802,802.52,759.52,8022,121,0002,802
2023-06-272,788.52,798.52,722.52,773.52,064,4002,773.50
2023-06-262,8022,8152,765.52,771.51,270,7002,771.50
2023-06-232,8392,854.52,7822,798.51,673,8002,798.50
2023-06-222,853.52,876.52,8332,8351,567,6002,835
2023-06-212,917.52,926.52,825.52,8602,309,1002,860
2023-06-202,9602,9602,914.52,9531,821,4002,953
2023-06-192,961.53,0052,944.52,978.51,366,8002,978.50
2023-06-162,918.52,9762,9112,961.52,642,9002,961.50
2023-06-152,9662,991.52,921.52,923.51,511,5002,923.50
2023-06-142,940.52,995.52,926.52,968.52,077,0002,968.50
2023-06-132,888.52,9272,8362,920.51,665,5002,920.50
2023-06-122,864.52,896.52,8502,863.51,183,3002,863.50
2023-06-092,797.52,8562,776.52,8493,303,9002,849
2023-06-082,899.52,9122,733.52,747.52,526,9002,747.50
2023-06-072,9883,0282,9372,941.52,269,3002,941.50
2023-06-062,9272,973.52,9182,9681,467,3002,968
2023-06-052,948.52,965.52,9162,960.51,919,1002,960.50
2023-06-022,9012,9342,8842,9131,798,7002,913
2023-06-012,8612,9082,8242,9002,857,4002,900
2023-05-312,8702,9142,8332,84610,967,1002,846
2023-05-302,9112,9402,9022,9201,958,7002,920
2023-05-292,9952,9952,9352,9381,618,2002,938
2023-05-262,9502,9652,9242,9451,639,8002,945
2023-05-253,0153,0202,9502,9641,700,8002,964
2023-05-243,0903,1203,0303,0551,850,3003,055
2023-05-233,0653,0853,0353,0752,231,9003,075
2023-05-223,0653,0703,0153,0301,578,3003,030
2023-05-193,0903,1103,0453,0651,663,9003,065
2023-05-183,0103,0302,9803,0201,912,6003,020
2023-05-173,0003,0352,9983,0201,779,4003,020
2023-05-163,0453,0453,0053,0151,841,4003,015
2023-05-152,9953,0252,9613,0101,835,4003,010
2023-05-122,9703,0602,9212,9753,702,5002,975
2023-05-112,9822,9962,9562,9701,847,6002,970
2023-05-103,0453,0452,9923,0051,425,3003,005
2023-05-093,0103,0853,0053,0552,400,3003,055
2023-05-083,1053,1652,9993,0152,295,1003,015
2023-05-023,1153,1453,0803,1301,239,5003,130
2023-05-013,1003,1153,0803,1001,388,2003,100
2023-04-283,0353,0803,0153,0701,802,4003,070
2023-04-273,0153,0403,0053,0301,105,5003,030
2023-04-263,0303,0602,9933,0351,737,4003,035
2023-04-253,1053,1253,0403,0601,622,6003,060
2023-04-243,1553,1703,0903,1101,348,7003,110
2023-04-213,2153,2403,1653,1701,228,7003,170
2023-04-203,2303,2353,2003,2151,269,6003,215
2023-04-193,2203,2753,2103,2601,894,9003,260
2023-04-183,1603,2253,1553,2201,627,2003,220
2023-04-173,1603,1653,1253,1601,297,8003,160
2023-04-143,1653,1753,1203,1601,991,7003,160
2023-04-133,1403,1703,1153,1251,569,9003,125
2023-04-123,1503,1703,1353,1651,501,5003,165
2023-04-113,1503,2003,1453,1551,608,4003,155
2023-04-103,1303,2003,1103,1301,307,1003,130
2023-04-073,1503,1653,0703,1101,570,6003,110
2023-04-063,1753,2203,1153,1301,778,0003,130
2023-04-053,1853,2453,1503,1751,835,6003,175
2023-04-043,1603,1903,1403,1651,535,1003,165
2023-04-033,1853,2203,1603,1701,310,6003,170
2023-03-313,1753,1953,1403,1552,537,6003,155
2023-03-303,1203,1553,0853,1251,761,1003,125
2023-03-293,0403,1303,0353,1201,646,1003,120
2023-03-283,0953,1053,0153,0401,410,7003,040
2023-03-273,0303,1203,0203,1051,376,3003,105
2023-03-242,9872,9952,9472,9951,283,6002,995
2023-03-232,9483,0152,9192,9981,504,1002,998
2023-03-223,0003,0352,9422,9802,412,7002,980
2023-03-203,0253,0402,9672,9691,315,6002,969
2023-03-173,0353,0452,9963,0251,673,2003,025
2023-03-162,9192,9952,9132,9841,645,8002,984
2023-03-152,9753,0002,9312,9491,594,5002,949
2023-03-143,0203,0252,9362,9671,804,7002,967
2023-03-133,0503,0953,0053,0501,556,7003,050
2023-03-103,1053,1203,0603,0602,839,7003,060
2023-03-093,1053,1653,1003,1551,959,1003,155
2023-03-083,1103,1453,0503,0751,756,0003,075
2023-03-073,0653,1253,0503,1051,549,7003,105
2023-03-063,0653,1103,0553,0801,324,7003,080
2023-03-033,0053,0602,9913,0502,057,9003,050
2023-03-022,9232,9672,9232,9651,437,1002,965
2023-03-012,9512,9842,9052,9501,259,2002,950
2023-02-282,9622,9992,9512,9521,831,2002,952
2023-02-272,9452,9562,9252,9411,043,9002,941
2023-02-242,9752,9992,9442,9791,287,2002,979
2023-02-223,0053,0352,9372,9731,601,4002,973
2023-02-213,0803,1003,0303,0301,271,8003,030
2023-02-203,0403,0703,0253,0701,257,0003,070
2023-02-173,0753,0853,0303,0751,075,8003,075
2023-02-163,0503,1303,0403,0751,639,2003,075
2023-02-153,0953,1103,0203,0451,506,9003,045
2023-02-143,0503,0903,0353,0701,191,6003,070
2023-02-133,1203,1253,0053,0351,509,4003,035
2023-02-103,1303,1853,0603,0703,762,1003,070
2023-02-093,0003,0252,9573,0251,813,5003,025
2023-02-083,0553,0703,0103,0351,576,5003,035
2023-02-073,0903,1153,0703,0851,175,5003,085
2023-02-063,1403,1953,1053,1201,364,1003,120
2023-02-033,1753,1853,0853,1051,241,3003,105
2023-02-023,1803,2003,1353,1851,245,0003,185
2023-02-013,1303,1503,1053,120926,5003,120
2023-01-313,1353,1553,1203,1251,270,7003,125
2023-01-303,1253,1503,1053,1351,230,1003,135
2023-01-273,1603,1603,1153,125912,2003,125
2023-01-263,1653,1753,1103,1251,135,1003,125
2023-01-253,1003,1453,0953,1351,166,3003,135
2023-01-243,0403,1353,0053,1201,570,8003,120
2023-01-232,9763,0402,9763,0101,202,6003,010
2023-01-202,9242,9492,9162,939991,5002,939
2023-01-192,9152,9392,8812,9201,548,2002,920
2023-01-182,8172,9292,8022,9181,977,4002,918
2023-01-172,8002,8152,7562,7912,040,3002,791
2023-01-162,9132,9302,7922,8032,838,2002,803
2023-01-133,0353,0602,8852,9342,868,0002,934
2023-01-123,0453,0753,0103,0252,399,0003,025
2023-01-113,0003,0553,0003,0351,602,7003,035
2023-01-102,9953,0402,9833,0052,361,6003,005
2023-01-062,9862,9862,9372,9781,241,5002,978
2023-01-052,9873,0102,9342,9811,797,0002,981
2023-01-042,9653,0252,9282,9991,919,7002,999

分割・併合履歴 ： [2018-03-28]1株→2株