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 | 2,078.0 | -601.5 | -22.5 | 71,885,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,755.0 | 1,790.0 | 1,530.0 | 1,596.0 | -138.0 | -8.0 | 48,125,300 |
| 19/03 | 1,780.0 | 1,789.0 | 1,619.0 | 1,734.0 | -33.0 | -1.9 | 45,638,900 |
| 19/02 | 1,678.0 | 1,823.0 | 1,556.0 | 1,767.0 | +105.0 | +6.3 | 67,986,100 |
| 19/01 | 1,383.0 | 1,755.0 | 1,361.0 | 1,662.0 | +249.0 | +17.6 | 84,298,000 |
| 18/12 | 1,376.0 | 1,445.0 | 1,227.0 | 1,413.0 | +71.0 | +5.3 | 58,530,100 |
| 18/11 | 1,316.0 | 1,386.0 | 1,074.0 | 1,342.0 | +56.0 | +4.4 | 65,381,500 |
| 18/10 | 1,477.0 | 1,524.0 | 1,223.0 | 1,286.0 | -199.0 | -13.4 | 48,491,500 |
| 18/09 | 1,391.0 | 1,511.0 | 1,254.0 | 1,485.0 | +91.0 | +6.5 | 50,117,800 |
| 18/08 | 1,601.0 | 1,618.0 | 1,250.0 | 1,394.0 | -211.0 | -13.2 | 77,606,300 |
| 18/07 | 1,600.0 | 1,825.0 | 1,545.0 | 1,605.0 | -4.0 | -0.3 | 49,731,000 |
| 18/06 | 1,827.0 | 1,845.0 | 1,548.0 | 1,609.0 | -192.0 | -10.7 | 44,768,200 |
| 18/05 | 1,606.0 | 1,836.0 | 1,422.0 | 1,801.0 | +208.0 | +13.1 | 75,111,600 |
| 18/04 | 1,760.0 | 1,760.0 | 1,551.0 | 1,593.0 | -167.0 | -9.5 | 54,543,300 |
| 18/03 | 1,920.0 | 2,002.5 | 1,729.0 | 1,760.0 | -180.0 | -9.3 | 54,664,900 |
| 18/02 | 1,865.0 | 2,005.0 | 1,625.0 | 1,940.0 | +127.5 | +7.0 | 65,240,400 |
| 18/01 | 1,675.0 | 1,900.0 | 1,592.5 | 1,812.5 | +172.5 | +10.5 | 39,088,400 |
| 17/12 | 1,635.0 | 1,682.5 | 1,500.0 | 1,640.0 | +30.0 | +1.9 | 53,782,600 |
| 17/11 | 1,532.5 | 1,765.0 | 1,515.0 | 1,610.0 | +90.0 | +5.9 | 62,002,400 |
| 17/10 | 1,475.5 | 1,557.5 | 1,443.0 | 1,520.0 | +52.0 | +3.5 | 39,471,200 |
| 17/09 | 1,390.0 | 1,482.5 | 1,300.5 | 1,468.0 | +96.5 | +7.0 | 42,089,000 |
| 17/08 | 1,142.5 | 1,382.0 | 1,094.0 | 1,371.5 | +224.0 | +19.5 | 59,513,000 |
| 17/07 | 1,107.5 | 1,167.5 | 1,029.5 | 1,147.5 | +37.5 | +3.4 | 39,578,200 |
| 17/06 | 1,051.0 | 1,162.5 | 1,039.0 | 1,110.0 | +64.5 | +6.2 | 63,975,800 |
| 17/05 | 962.0 | 1,100.0 | 952.5 | 1,045.5 | +98.0 | +10.3 | 72,599,400 |
▶︎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
