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
2,674
円
(23:57)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,437.0 | 2,954.5 | 2,435.0 | 2,653.0 | +181.5 | +7.3 | 43,615,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,804.0 | 2,060.0 | 1,666.0 | 1,931.0 | +124.0 | +6.9 | 44,783,600 |
| 21/09 | 2,032.0 | 2,345.0 | 1,720.0 | 1,807.0 | -203.0 | -10.1 | 58,182,500 |
| 21/08 | 2,267.0 | 2,337.0 | 1,972.0 | 2,010.0 | -238.0 | -10.6 | 43,932,300 |
| 21/07 | 2,458.0 | 2,495.0 | 2,213.0 | 2,248.0 | -228.0 | -9.2 | 42,463,500 |
| 21/06 | 2,584.0 | 2,616.0 | 2,369.0 | 2,476.0 | -108.0 | -4.2 | 43,707,300 |
| 21/05 | 3,445.0 | 3,555.0 | 2,502.0 | 2,584.0 | -1,041.0 | -28.7 | 68,759,000 |
| 21/04 | 3,615.0 | 3,740.0 | 3,450.0 | 3,625.0 | +35.0 | +1.0 | 35,492,100 |
| 21/03 | 3,430.0 | 3,680.0 | 3,320.0 | 3,590.0 | +230.0 | +6.9 | 49,267,800 |
| 21/02 | 3,205.0 | 3,640.0 | 3,180.0 | 3,360.0 | +175.0 | +5.5 | 40,023,800 |
| 21/01 | 3,215.0 | 3,430.0 | 3,100.0 | 3,185.0 | +5.0 | +0.2 | 31,796,400 |
| 20/12 | 3,140.0 | 3,445.0 | 2,935.0 | 3,180.0 | +25.0 | +0.8 | 43,971,500 |
| 20/11 | 2,869.0 | 3,190.0 | 2,380.0 | 3,155.0 | +236.0 | +8.1 | 77,345,800 |
| 20/10 | 2,662.0 | 2,977.0 | 2,447.0 | 2,919.0 | +297.0 | +11.3 | 132,796,100 |
| 20/09 | 2,519.0 | 2,774.0 | 2,439.0 | 2,622.0 | +139.0 | +5.6 | 38,332,500 |
| 20/08 | 2,829.0 | 2,904.0 | 2,342.0 | 2,483.0 | -247.0 | -9.1 | 59,381,900 |
| 20/07 | 2,466.0 | 2,744.0 | 2,381.0 | 2,730.0 | +293.0 | +12.0 | 65,961,000 |
| 20/06 | 2,237.0 | 2,612.0 | 2,177.0 | 2,437.0 | +191.0 | +8.5 | 56,928,800 |
| 20/05 | 1,705.0 | 2,335.0 | 1,686.0 | 2,246.0 | +502.0 | +28.8 | 46,436,100 |
| 20/04 | 1,845.0 | 1,936.0 | 1,684.0 | 1,744.0 | -21.0 | -1.2 | 38,701,200 |
| 20/03 | 1,717.0 | 1,854.0 | 1,302.0 | 1,765.0 | +48.0 | +2.8 | 69,644,100 |
| 20/02 | 1,455.0 | 1,867.0 | 1,454.0 | 1,717.0 | +232.0 | +15.6 | 59,852,400 |
| 20/01 | 1,423.0 | 1,630.0 | 1,423.0 | 1,485.0 | +35.0 | +2.4 | 42,702,300 |
| 19/12 | 1,509.0 | 1,547.0 | 1,427.0 | 1,450.0 | -43.0 | -2.9 | 38,918,400 |
| 19/11 | 1,242.0 | 1,516.0 | 1,240.0 | 1,493.0 | +238.0 | +19.0 | 67,789,900 |
| 19/10 | 1,317.0 | 1,352.0 | 1,225.0 | 1,255.0 | -56.0 | -4.3 | 53,627,900 |
| 19/09 | 1,449.0 | 1,528.0 | 1,299.0 | 1,311.0 | -118.0 | -8.3 | 58,962,000 |
| 19/08 | 1,730.0 | 1,755.0 | 1,253.0 | 1,429.0 | -303.0 | -17.5 | 78,311,600 |
| 19/07 | 1,602.0 | 1,760.0 | 1,529.0 | 1,732.0 | +170.0 | +10.9 | 58,394,000 |
| 19/06 | 1,601.0 | 1,690.0 | 1,429.0 | 1,562.0 | -55.0 | -3.4 | 39,779,600 |
| 19/05 | 1,623.0 | 1,712.0 | 1,550.0 | 1,617.0 | +21.0 | +1.3 | 50,159,800 |
▶︎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