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
ー
円
(ー)
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) |
---|---|---|---|---|---|---|---|
6/3 | 2,664.5 | 2,703.0 | 2,633.0 | 2,662.5 | -29.0 | -1.1 | 2,157,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 2,634.5 | 2,729.5 | 2,613.0 | 2,691.5 | +82.0 | +3.1 | 5,382,400 |
5/30 | 2,626.0 | 2,644.0 | 2,530.0 | 2,609.5 | -11.0 | -0.4 | 3,678,800 |
5/29 | 2,527.0 | 2,647.5 | 2,525.5 | 2,620.5 | +77.5 | +3.1 | 3,396,800 |
5/28 | 2,477.5 | 2,543.5 | 2,468.5 | 2,543.0 | +77.0 | +3.1 | 2,757,400 |
5/27 | 2,549.0 | 2,549.0 | 2,404.0 | 2,466.0 | -90.5 | -3.5 | 3,718,900 |
5/24 | 2,479.0 | 2,562.0 | 2,468.0 | 2,556.5 | -1.0 | +0.0 | 2,965,600 |
5/23 | 2,738.0 | 2,740.0 | 2,527.0 | 2,557.5 | -153.0 | -5.6 | 5,172,100 |
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 |
▶︎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