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
2,078
円
(18:02)
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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 893.5 | 959.5 | 833.5 | 947.5 | +63.0 | +7.1 | 51,575,000 |
| 17/03 | 927.0 | 978.0 | 853.0 | 884.5 | -49.5 | -5.3 | 91,337,200 |
| 17/02 | 856.0 | 1,013.5 | 850.0 | 934.0 | +73.0 | +8.5 | 48,591,000 |
| 17/01 | 851.0 | 888.0 | 818.5 | 861.0 | +14.0 | +1.7 | 54,343,800 |
| 16/12 | 809.0 | 868.0 | 771.5 | 847.0 | +47.5 | +5.9 | 59,767,200 |
| 16/11 | 890.0 | 902.0 | 775.5 | 799.5 | -95.5 | -10.7 | 61,311,200 |
| 16/10 | 805.5 | 897.0 | 786.5 | 895.0 | +107.5 | +13.7 | 58,021,600 |
| 16/09 | 710.0 | 811.0 | 699.5 | 787.5 | +79.0 | +11.2 | 57,350,600 |
| 16/08 | 755.0 | 794.5 | 635.0 | 708.5 | -61.5 | -8.0 | 59,829,200 |
| 16/07 | 767.0 | 841.5 | 685.5 | 770.0 | +16.5 | +2.2 | 75,107,000 |
| 16/06 | 911.0 | 917.0 | 734.5 | 753.5 | -158.0 | -17.3 | 61,618,400 |
| 16/05 | 782.0 | 952.5 | 757.0 | 911.5 | +79.5 | +9.6 | 67,430,800 |
| 16/04 | 951.5 | 953.5 | 830.5 | 832.0 | -127.5 | -13.3 | 42,926,000 |
| 16/03 | 827.0 | 992.0 | 813.0 | 959.5 | +112.5 | +13.3 | 54,011,000 |
| 16/02 | 995.0 | 1,035.5 | 684.5 | 847.0 | -122.0 | -12.6 | 80,372,600 |
| 16/01 | 983.5 | 1,002.5 | 838.0 | 969.0 | -20.5 | -2.1 | 48,092,800 |
| 15/12 | 984.5 | 1,035.5 | 929.5 | 989.5 | +13.0 | +1.3 | 52,319,800 |
| 15/11 | 831.0 | 1,007.0 | 811.5 | 976.5 | +132.5 | +15.7 | 69,996,200 |
| 15/10 | 800.0 | 880.5 | 765.0 | 844.0 | +51.5 | +6.5 | 61,741,800 |
| 15/09 | 845.0 | 858.0 | 762.0 | 792.5 | -52.5 | -6.2 | 50,450,000 |
| 15/08 | 848.0 | 1,002.5 | 725.0 | 845.0 | -5.5 | -0.7 | 91,051,400 |
| 15/07 | 850.0 | 920.5 | 755.0 | 850.5 | +8.5 | +1.0 | 57,441,000 |
| 15/06 | 826.0 | 906.0 | 786.0 | 842.0 | +5.5 | +0.7 | 66,709,200 |
| 15/05 | 761.5 | 874.5 | 745.0 | 836.5 | +75.0 | +9.9 | 63,923,200 |
| 15/04 | 638.0 | 851.0 | 621.0 | 761.5 | +121.5 | +19.0 | 93,819,000 |
| 15/03 | 619.5 | 655.0 | 568.0 | 640.0 | +21.0 | +3.4 | 70,953,200 |
| 15/02 | 583.0 | 622.5 | 510.5 | 619.0 | +37.0 | +6.4 | 55,697,400 |
| 15/01 | 555.0 | 597.0 | 531.5 | 582.0 | +19.5 | +3.5 | 36,178,200 |
| 14/12 | 560.0 | 622.5 | 555.0 | 562.5 | +0.5 | +0.1 | 45,587,800 |
| 14/11 | 505.0 | 586.5 | 495.0 | 562.0 | +79.5 | +16.5 | 62,803,200 |
▶︎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
