！決算発表予定日 2025/02/13
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
2,049.2
円
(15:08)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,455.0 (24/07/17) | 1,995.5 (24/11/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,455.0 (24/07/17) | 1,995.5 (24/11/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,050.5 | 2,069.5 | 2,042.5 | 2,047.5 | -8.5 | -0.4 | 1,408,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 2,138.0 | 2,140.5 | 2,053.5 | 2,056.0 | -77.0 | -3.6 | 2,075,900 |
| 1/28 | 2,052.5 | 2,166.0 | 2,052.5 | 2,133.0 | +56.0 | +2.7 | 3,059,200 |
| 1/27 | 2,104.5 | 2,110.0 | 2,072.5 | 2,077.0 | -7.0 | -0.3 | 2,101,300 |
| 1/24 | 2,112.0 | 2,125.0 | 2,079.5 | 2,084.0 | -19.5 | -0.9 | 2,211,300 |
| 1/23 | 2,143.0 | 2,149.5 | 2,096.5 | 2,103.5 | -26.5 | -1.2 | 2,425,700 |
| 1/22 | 2,130.5 | 2,139.0 | 2,096.0 | 2,130.0 | -23.0 | -1.1 | 2,874,700 |
| 1/21 | 2,129.0 | 2,161.5 | 2,116.5 | 2,153.0 | +24.0 | +1.1 | 2,127,000 |
| 1/20 | 2,164.5 | 2,192.5 | 2,125.0 | 2,129.0 | -22.0 | -1.0 | 2,570,800 |
| 1/17 | 2,133.5 | 2,176.5 | 2,118.0 | 2,151.0 | +10.0 | +0.5 | 2,184,400 |
| 1/16 | 2,159.0 | 2,182.5 | 2,129.5 | 2,141.0 | +10.5 | +0.5 | 1,808,600 |
| 1/15 | 2,163.5 | 2,183.5 | 2,124.0 | 2,130.5 | -3.0 | -0.1 | 2,221,400 |
| 1/14 | 2,147.5 | 2,176.5 | 2,133.5 | 2,133.5 | -40.5 | -1.9 | 2,689,600 |
| 1/10 | 2,215.0 | 2,241.5 | 2,174.0 | 2,174.0 | -36.0 | -1.6 | 2,730,900 |
| 1/9 | 2,192.0 | 2,228.5 | 2,171.0 | 2,210.0 | +5.5 | +0.3 | 1,943,900 |
| 1/8 | 2,216.5 | 2,219.0 | 2,146.5 | 2,204.5 | -23.0 | -1.0 | 3,216,000 |
| 1/7 | 2,305.0 | 2,310.0 | 2,219.5 | 2,227.5 | -67.0 | -2.9 | 3,701,100 |
| 1/6 | 2,372.5 | 2,389.5 | 2,292.0 | 2,294.5 | -82.0 | -3.5 | 2,639,500 |
| 12/30 | 2,359.0 | 2,387.0 | 2,359.0 | 2,376.5 | +26.5 | +1.1 | 1,438,100 |
| 12/27 | 2,340.0 | 2,362.0 | 2,301.5 | 2,350.0 | +7.5 | +0.3 | 1,661,700 |
| 12/26 | 2,345.0 | 2,360.0 | 2,331.5 | 2,342.5 | +2.0 | +0.1 | 1,454,900 |
| 12/25 | 2,353.5 | 2,356.0 | 2,322.5 | 2,340.5 | +14.0 | +0.6 | 1,328,600 |
| 12/24 | 2,290.0 | 2,328.0 | 2,276.5 | 2,326.5 | +16.0 | +0.7 | 1,618,400 |
| 12/23 | 2,280.0 | 2,310.5 | 2,262.5 | 2,310.5 | +32.5 | +1.4 | 1,956,100 |
| 12/20 | 2,255.0 | 2,296.5 | 2,244.0 | 2,278.0 | +38.0 | +1.7 | 3,005,400 |
| 12/19 | 2,199.5 | 2,260.0 | 2,195.5 | 2,240.0 | +10.0 | +0.5 | 1,653,600 |
| 12/18 | 2,200.0 | 2,247.0 | 2,167.5 | 2,230.0 | +26.0 | +1.2 | 1,955,300 |
| 12/17 | 2,164.5 | 2,212.0 | 2,150.5 | 2,204.0 | +14.0 | +0.6 | 2,145,600 |
| 12/16 | 2,198.5 | 2,203.5 | 2,167.0 | 2,190.0 | -2.0 | -0.1 | 1,753,100 |
| 12/13 | 2,227.5 | 2,269.0 | 2,185.0 | 2,192.0 | -35.5 | -1.6 | 2,826,100 |
| 12/12 | 2,218.5 | 2,247.0 | 2,212.5 | 2,227.5 | +35.5 | +1.6 | 2,209,900 |
▶︎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
