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
2,073.5
円
(13:14)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,455.0 (24/07/17) | 1,995.5 (24/11/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,610.0 | 2,711.5 | 1,995.5 | 2,075.5 | -604.0 | -22.5 | 68,671,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,820.0 | 2,887.5 | 2,573.0 | 2,679.5 | -150.0 | -5.3 | 36,463,600 |
| 24/09 | 2,871.0 | 2,955.5 | 2,613.0 | 2,829.5 | -30.5 | -1.1 | 49,851,900 |
| 24/08 | 3,246.0 | 3,271.0 | 2,611.0 | 2,860.0 | -415.0 | -12.7 | 68,978,900 |
| 24/07 | 2,975.0 | 3,455.0 | 2,895.5 | 3,275.0 | +300.0 | +10.1 | 59,397,600 |
| 24/06 | 2,664.5 | 3,045.0 | 2,633.0 | 2,975.0 | +283.5 | +10.5 | 54,798,000 |
| 24/05 | 2,437.0 | 2,954.5 | 2,404.0 | 2,691.5 | +220.0 | +8.9 | 69,356,800 |
| 24/04 | 2,531.5 | 2,590.5 | 2,325.0 | 2,471.5 | -38.5 | -1.5 | 38,538,400 |
| 24/03 | 2,526.0 | 2,742.5 | 2,444.0 | 2,510.0 | +84.0 | +3.5 | 52,047,500 |
| 24/02 | 2,343.0 | 3,036.0 | 2,286.5 | 2,426.0 | +61.0 | +2.6 | 76,766,600 |
| 24/01 | 2,619.5 | 2,866.0 | 2,256.0 | 2,365.0 | -204.5 | -8.0 | 74,813,700 |
| 23/12 | 3,128.0 | 3,278.0 | 2,555.0 | 2,569.5 | -628.5 | -19.7 | 56,042,700 |
| 23/11 | 2,828.0 | 3,248.0 | 2,795.5 | 3,198.0 | +452.5 | +16.5 | 44,848,800 |
| 23/10 | 2,681.0 | 2,757.5 | 2,449.5 | 2,745.5 | +72.0 | +2.7 | 36,292,800 |
| 23/09 | 2,950.0 | 2,997.5 | 2,591.0 | 2,673.5 | -283.5 | -9.6 | 40,735,000 |
| 23/08 | 2,701.5 | 2,957.0 | 2,443.5 | 2,957.0 | +246.5 | +9.1 | 56,215,900 |
| 23/07 | 2,750.0 | 2,811.5 | 2,546.0 | 2,710.5 | -36.5 | -1.3 | 48,602,200 |
| 23/06 | 2,861.0 | 3,028.0 | 2,722.5 | 2,747.0 | -99.0 | -3.5 | 44,457,400 |
| 23/05 | 3,100.0 | 3,165.0 | 2,833.0 | 2,846.0 | -224.0 | -7.3 | 46,876,300 |
| 23/04 | 3,185.0 | 3,275.0 | 2,993.0 | 3,070.0 | -85.0 | -2.7 | 30,943,300 |
| 23/03 | 2,951.0 | 3,195.0 | 2,905.0 | 3,155.0 | +203.0 | +6.9 | 37,706,100 |
| 23/02 | 3,130.0 | 3,200.0 | 2,925.0 | 2,952.0 | -173.0 | -5.5 | 28,319,900 |
| 23/01 | 2,965.0 | 3,175.0 | 2,756.0 | 3,125.0 | +163.0 | +5.5 | 32,072,900 |
| 22/12 | 2,910.0 | 3,075.0 | 2,804.0 | 2,962.0 | +68.0 | +2.4 | 35,251,600 |
| 22/11 | 2,480.0 | 2,928.0 | 2,323.0 | 2,894.0 | +397.0 | +15.9 | 46,819,500 |
| 22/10 | 2,530.0 | 2,759.0 | 2,401.0 | 2,497.0 | -55.0 | -2.2 | 34,130,700 |
| 22/09 | 2,719.0 | 2,929.0 | 2,465.0 | 2,552.0 | -237.0 | -8.5 | 49,446,100 |
| 22/08 | 3,015.0 | 3,155.0 | 2,611.0 | 2,789.0 | -226.0 | -7.5 | 33,611,000 |
| 22/07 | 2,820.0 | 3,090.0 | 2,742.0 | 3,015.0 | +237.0 | +8.5 | 28,770,800 |
| 22/06 | 3,195.0 | 3,295.0 | 2,696.0 | 2,778.0 | -422.0 | -13.2 | 41,359,300 |
| 22/05 | 2,970.0 | 3,260.0 | 2,871.0 | 3,200.0 | +228.0 | +7.7 | 37,655,300 |
▶︎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
