！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
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,461.0 | 2,509.0 | 2,454.0 | 2,470.0 | -46.0 | -1.8 | 1,389,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 2,492.0 | 2,526.0 | 2,467.0 | 2,502.0 | +35.5 | +1.4 | 2,726,000 |
| 3/5 | 2,535.5 | 2,535.5 | 2,463.5 | 2,466.5 | -86.5 | -3.4 | 1,989,400 |
| 3/4 | 2,555.5 | 2,600.0 | 2,518.5 | 2,553.0 | 0 | 0.0 | 2,611,700 |
| 3/1 | 2,526.0 | 2,560.5 | 2,457.0 | 2,553.0 | +127.0 | +5.2 | 3,127,000 |
| 2/29 | 2,418.0 | 2,441.0 | 2,384.0 | 2,426.0 | -22.5 | -0.9 | 2,035,400 |
| 2/28 | 2,470.0 | 2,472.0 | 2,434.5 | 2,448.5 | -23.0 | -0.9 | 1,507,600 |
| 2/27 | 2,452.5 | 2,497.0 | 2,441.0 | 2,471.5 | +39.0 | +1.6 | 1,949,000 |
| 2/26 | 2,471.5 | 2,534.0 | 2,416.0 | 2,432.5 | -88.0 | -3.5 | 3,079,700 |
| 2/22 | 2,521.0 | 2,543.5 | 2,496.5 | 2,520.5 | +13.0 | +0.5 | 1,727,900 |
| 2/21 | 2,548.5 | 2,548.5 | 2,479.5 | 2,507.5 | -31.0 | -1.2 | 2,032,500 |
| 2/20 | 2,533.5 | 2,584.0 | 2,505.5 | 2,538.5 | -11.5 | -0.5 | 1,648,100 |
| 2/19 | 2,595.5 | 2,627.0 | 2,533.0 | 2,550.0 | -53.0 | -2.0 | 2,141,400 |
| 2/16 | 2,484.5 | 2,626.5 | 2,472.0 | 2,603.0 | +113.0 | +4.5 | 2,711,200 |
| 2/15 | 2,548.0 | 2,557.5 | 2,466.5 | 2,490.0 | -8.0 | -0.3 | 1,924,500 |
| 2/14 | 2,505.5 | 2,537.5 | 2,467.0 | 2,498.0 | -54.0 | -2.1 | 3,236,100 |
| 2/13 | 2,553.0 | 2,625.5 | 2,530.5 | 2,552.0 | 0 | 0.0 | 4,680,400 |
| 2/9 | 2,640.5 | 2,645.0 | 2,415.0 | 2,552.0 | -338.5 | -11.7 | 11,727,800 |
| 2/8 | 2,902.0 | 2,948.0 | 2,857.5 | 2,890.5 | 0 | 0.0 | 5,258,500 |
| 2/7 | 2,960.0 | 2,971.5 | 2,864.0 | 2,890.5 | -54.0 | -1.8 | 3,824,400 |
| 2/6 | 2,953.0 | 2,999.5 | 2,897.5 | 2,944.5 | +32.0 | +1.1 | 5,987,900 |
| 2/5 | 2,956.0 | 3,036.0 | 2,906.0 | 2,912.5 | +106.5 | +3.8 | 13,045,800 |
| 2/2 | 2,355.5 | 2,806.0 | 2,353.5 | 2,806.0 | +500.0 | +21.7 | 5,763,100 |
▶︎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