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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 453.5 | 488.0 | 420.5 | 482.5 | +30.0 | +6.6 | 35,363,800 |
| 14/09 | 452.5 | 463.5 | 437.5 | 452.5 | -1.5 | -0.3 | 24,557,200 |
| 14/08 | 500.0 | 502.0 | 445.0 | 454.0 | -46.0 | -9.2 | 45,404,200 |
| 14/07 | 491.0 | 530.0 | 458.5 | 500.0 | +16.5 | +3.4 | 59,261,000 |
| 14/06 | 450.0 | 506.0 | 447.0 | 483.5 | +37.0 | +8.3 | 58,685,600 |
| 14/05 | 401.0 | 463.5 | 391.0 | 446.5 | +47.5 | +11.9 | 66,146,200 |
| 14/04 | 430.0 | 435.5 | 390.0 | 399.0 | -36.0 | -8.3 | 37,450,000 |
| 14/03 | 425.0 | 462.0 | 394.5 | 435.0 | +3.0 | +0.7 | 48,239,000 |
| 14/02 | 440.5 | 467.5 | 403.0 | 432.0 | -17.0 | -3.8 | 54,356,400 |
| 14/01 | 487.5 | 487.5 | 435.0 | 449.0 | -37.0 | -7.6 | 47,626,800 |
| 13/12 | 486.0 | 536.0 | 468.5 | 486.0 | +9.0 | +1.9 | 55,986,200 |
| 13/11 | 572.0 | 573.5 | 431.5 | 477.0 | -96.0 | -16.8 | 87,026,200 |
| 13/10 | 617.0 | 638.0 | 558.0 | 573.0 | -25.0 | -4.2 | 58,665,800 |
| 13/09 | 546.0 | 607.0 | 533.5 | 598.0 | +61.0 | +11.4 | 49,814,000 |
| 13/08 | 625.5 | 644.5 | 503.5 | 537.0 | -82.5 | -13.3 | 78,720,800 |
| 13/07 | 553.0 | 684.5 | 541.0 | 619.5 | +72.5 | +13.3 | 49,771,400 |
| 13/06 | 535.0 | 562.5 | 469.0 | 547.0 | +2.0 | +0.4 | 68,286,200 |
| 13/05 | 593.5 | 649.0 | 539.5 | 545.0 | -46.0 | -7.8 | 85,364,800 |
| 13/04 | 457.5 | 611.5 | 440.5 | 591.0 | +133.5 | +29.2 | 74,645,000 |
| 13/03 | 422.0 | 463.5 | 407.0 | 457.5 | +37.0 | +8.8 | 57,334,400 |
| 13/02 | 480.5 | 492.0 | 407.5 | 420.5 | -60.0 | -12.5 | 49,733,600 |
| 13/01 | 445.0 | 519.0 | 416.5 | 480.5 | +46.5 | +10.7 | 43,651,400 |
| 12/12 | 461.0 | 464.0 | 417.0 | 434.0 | -28.0 | -6.1 | 30,952,600 |
| 12/11 | 490.0 | 498.5 | 333.0 | 462.0 | -24.5 | -5.0 | 89,650,600 |
| 12/10 | 529.5 | 576.5 | 464.0 | 486.5 | -50.0 | -9.3 | 43,040,800 |
| 12/09 | 566.0 | 569.5 | 505.0 | 536.5 | -28.0 | -5.0 | 35,805,400 |
| 12/08 | 815.0 | 820.0 | 547.0 | 564.5 | -246.0 | -30.4 | 61,735,400 |
| 12/07 | 800.0 | 846.5 | 725.0 | 810.5 | +35.5 | +4.6 | 44,491,200 |
| 12/06 | 619.0 | 776.5 | 592.5 | 775.0 | +155.5 | +25.1 | 48,286,000 |
| 12/05 | 754.0 | 789.5 | 601.5 | 619.5 | -142.5 | -18.7 | 83,459,600 |
▶︎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
