！決算発表予定日 2024/05/14
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
2,332
円
(16:49)
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,433.0 | 2,453.5 | 2,325.0 | 2,332.0 | -102.5 | -4.2 | 2,297,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 2,435.0 | 2,461.5 | 2,388.0 | 2,407.5 | -46.0 | -1.9 | 1,781,300 |
| 4/4 | 2,465.5 | 2,511.0 | 2,420.0 | 2,453.5 | +31.5 | +1.3 | 1,686,200 |
| 4/3 | 2,458.0 | 2,458.0 | 2,390.5 | 2,422.0 | -61.0 | -2.5 | 2,021,500 |
| 4/2 | 2,514.5 | 2,538.0 | 2,478.0 | 2,483.0 | -37.0 | -1.5 | 1,560,400 |
| 4/1 | 2,531.5 | 2,562.0 | 2,502.0 | 2,520.0 | +10.0 | +0.4 | 1,066,100 |
| 3/29 | 2,536.5 | 2,559.0 | 2,504.0 | 2,510.0 | 0 | 0.0 | 2,223,100 |
| 3/28 | 2,549.5 | 2,577.5 | 2,489.5 | 2,510.0 | -21.0 | -0.8 | 2,860,700 |
| 3/27 | 2,650.0 | 2,697.0 | 2,515.5 | 2,531.0 | -69.0 | -2.7 | 4,042,500 |
| 3/26 | 2,576.0 | 2,602.0 | 2,548.5 | 2,600.0 | +42.5 | +1.7 | 1,789,200 |
| 3/25 | 2,659.5 | 2,679.0 | 2,546.0 | 2,557.5 | -110.0 | -4.1 | 2,868,600 |
| 3/22 | 2,695.0 | 2,735.0 | 2,633.0 | 2,667.5 | -32.5 | -1.2 | 2,113,200 |
| 3/21 | 2,637.5 | 2,742.5 | 2,637.5 | 2,700.0 | +109.5 | +4.2 | 4,195,200 |
| 3/19 | 2,556.0 | 2,614.0 | 2,538.0 | 2,590.5 | +20.5 | +0.8 | 2,026,400 |
| 3/18 | 2,519.5 | 2,575.0 | 2,506.0 | 2,570.0 | +83.0 | +3.3 | 1,714,200 |
| 3/15 | 2,470.0 | 2,498.5 | 2,459.0 | 2,487.0 | -24.5 | -1.0 | 4,290,000 |
| 3/14 | 2,538.5 | 2,558.5 | 2,498.5 | 2,511.5 | -45.5 | -1.8 | 1,829,200 |
| 3/13 | 2,535.0 | 2,588.5 | 2,516.5 | 2,557.0 | +23.0 | +0.9 | 2,190,400 |
| 3/12 | 2,525.0 | 2,534.0 | 2,444.0 | 2,534.0 | +6.0 | +0.2 | 1,988,300 |
| 3/11 | 2,519.5 | 2,533.0 | 2,458.5 | 2,528.0 | +28.0 | +1.1 | 1,922,000 |
| 3/8 | 2,537.5 | 2,549.5 | 2,459.0 | 2,500.0 | -21.5 | -0.9 | 3,244,600 |
| 3/7 | 2,507.5 | 2,542.5 | 2,492.0 | 2,521.5 | +19.5 | +0.8 | 2,295,800 |
▶︎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