3659東証P貸借
業種 情報・通信業
ネクソン 株価時系列データ
PTS
2,560
円
(22:56)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,278.0 (23/12/07) | 2,256.0 (24/01/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,036.0 (24/02/05) | 2,256.0 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 2,738.0 | 2,740.0 | 2,527.0 | 2,557.5 | -153.0 | -5.6 | 5,172,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,688.0 | 2,770.0 | 2,674.0 | 2,710.5 | +57.5 | +2.2 | 4,755,500 |
| 5/21 | 2,671.0 | 2,707.0 | 2,554.0 | 2,653.0 | +9.5 | +0.4 | 6,085,800 |
| 5/20 | 2,628.0 | 2,694.0 | 2,611.0 | 2,643.5 | -20.5 | -0.8 | 2,257,000 |
| 5/17 | 2,588.0 | 2,678.5 | 2,568.5 | 2,664.0 | +26.5 | +1.0 | 2,979,200 |
| 5/16 | 2,500.5 | 2,656.5 | 2,500.0 | 2,637.5 | -59.5 | -2.2 | 3,635,000 |
| 5/15 | 2,838.5 | 2,954.5 | 2,696.5 | 2,697.0 | +70.5 | +2.7 | 6,839,400 |
| 5/14 | 2,602.0 | 2,655.0 | 2,588.0 | 2,626.5 | +70.5 | +2.8 | 2,327,600 |
| 5/13 | 2,580.0 | 2,586.5 | 2,547.0 | 2,556.0 | -13.0 | -0.5 | 1,834,400 |
| 5/10 | 2,523.0 | 2,578.5 | 2,505.5 | 2,569.0 | +62.0 | +2.5 | 1,756,400 |
| 5/9 | 2,480.5 | 2,536.0 | 2,475.0 | 2,507.0 | +2.5 | +0.1 | 965,100 |
| 5/8 | 2,526.0 | 2,568.0 | 2,500.0 | 2,504.5 | -62.0 | -2.4 | 2,333,400 |
| 5/7 | 2,504.0 | 2,598.5 | 2,497.0 | 2,566.5 | +96.5 | +3.9 | 3,492,800 |
| 5/2 | 2,461.0 | 2,509.0 | 2,454.0 | 2,470.0 | -46.0 | -1.8 | 1,389,000 |
| 5/1 | 2,437.0 | 2,531.5 | 2,435.0 | 2,516.0 | +44.5 | +1.8 | 1,634,200 |
| 4/30 | 2,504.0 | 2,547.0 | 2,461.0 | 2,471.5 | -12.0 | -0.5 | 2,418,400 |
| 4/26 | 2,470.5 | 2,528.0 | 2,460.0 | 2,483.5 | -34.0 | -1.4 | 1,667,300 |
| 4/25 | 2,574.0 | 2,575.5 | 2,507.5 | 2,517.5 | -37.0 | -1.5 | 1,666,500 |
| 4/24 | 2,540.0 | 2,590.5 | 2,513.0 | 2,554.5 | +44.5 | +1.8 | 2,840,700 |
| 4/23 | 2,449.0 | 2,510.0 | 2,423.0 | 2,510.0 | +45.0 | +1.8 | 2,467,200 |
| 4/22 | 2,400.0 | 2,502.0 | 2,366.5 | 2,465.0 | +133.0 | +5.7 | 3,382,700 |
| 4/19 | 2,433.0 | 2,453.5 | 2,325.0 | 2,332.0 | -102.5 | -4.2 | 2,297,700 |
| 4/18 | 2,419.5 | 2,444.0 | 2,395.5 | 2,434.5 | +39.5 | +1.7 | 1,379,600 |
| 4/17 | 2,413.0 | 2,433.5 | 2,388.0 | 2,395.0 | -6.5 | -0.3 | 1,686,700 |
| 4/16 | 2,362.0 | 2,401.5 | 2,350.0 | 2,401.5 | -9.5 | -0.4 | 1,262,500 |
| 4/15 | 2,404.0 | 2,417.0 | 2,376.0 | 2,411.0 | -18.5 | -0.8 | 1,276,900 |
| 4/12 | 2,464.0 | 2,494.5 | 2,405.0 | 2,429.5 | +15.5 | +0.6 | 2,262,800 |
| 4/11 | 2,423.0 | 2,454.5 | 2,372.0 | 2,414.0 | -39.5 | -1.6 | 1,995,000 |
| 4/10 | 2,446.5 | 2,470.0 | 2,424.0 | 2,453.5 | -0.5 | +0.0 | 1,414,600 |
| 4/9 | 2,428.5 | 2,477.0 | 2,425.0 | 2,454.0 | +24.5 | +1.0 | 1,273,200 |
| 4/8 | 2,420.0 | 2,459.5 | 2,403.5 | 2,429.5 | +22.0 | +0.9 | 1,131,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて