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
2,070.6
円
(13:40)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,211.0 | 2,222.5 | 2,065.5 | 2,071.0 | -126.0 | -5.7 | 7,934,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,049.5 | 2,210.0 | 1,995.5 | 2,197.0 | +157.5 | +7.7 | 17,708,300 |
| 11/15 | 2,622.0 | 2,649.5 | 1,998.5 | 2,039.5 | -631.0 | -23.6 | 34,051,700 |
| 11/8 | 2,583.5 | 2,711.5 | 2,542.0 | 2,670.5 | +59.5 | +2.3 | 7,411,900 |
| 11/1 | 2,588.5 | 2,705.0 | 2,588.5 | 2,611.0 | +12.0 | +0.5 | 7,442,900 |
| 10/25 | 2,643.0 | 2,661.0 | 2,573.0 | 2,599.0 | -42.0 | -1.6 | 7,850,500 |
| 10/18 | 2,764.0 | 2,783.5 | 2,634.5 | 2,641.0 | -131.0 | -4.7 | 6,828,700 |
| 10/11 | 2,850.0 | 2,887.0 | 2,742.5 | 2,772.0 | -31.5 | -1.1 | 7,927,600 |
| 10/4 | 2,746.5 | 2,887.5 | 2,712.5 | 2,803.5 | -93.0 | -3.2 | 11,057,000 |
| 9/27 | 2,840.5 | 2,896.5 | 2,758.5 | 2,896.5 | +94.0 | +3.4 | 8,015,400 |
| 9/20 | 2,691.0 | 2,862.0 | 2,659.5 | 2,802.5 | +132.5 | +5.0 | 12,890,700 |
| 9/13 | 2,688.5 | 2,766.0 | 2,613.0 | 2,670.0 | -60.0 | -2.2 | 11,414,900 |
| 9/6 | 2,871.0 | 2,955.5 | 2,725.0 | 2,730.0 | -130.0 | -4.6 | 14,559,900 |
| 8/30 | 2,899.5 | 2,989.5 | 2,826.0 | 2,860.0 | -65.0 | -2.2 | 10,312,300 |
| 8/23 | 2,963.0 | 3,097.0 | 2,896.5 | 2,925.0 | -21.5 | -0.7 | 11,460,100 |
| 8/16 | 2,800.0 | 3,005.0 | 2,736.0 | 2,946.5 | +274.5 | +10.3 | 14,158,400 |
| 8/9 | 2,904.0 | 3,195.0 | 2,611.0 | 2,672.0 | -422.0 | -13.6 | 27,137,400 |
| 8/2 | 3,210.0 | 3,308.0 | 3,085.0 | 3,094.0 | -93.0 | -2.9 | 12,975,400 |
| 7/26 | 3,290.0 | 3,303.0 | 3,103.0 | 3,187.0 | -127.0 | -3.8 | 9,649,200 |
| 7/19 | 3,321.0 | 3,455.0 | 3,291.0 | 3,314.0 | +23.0 | +0.7 | 12,075,800 |
| 7/12 | 3,065.0 | 3,344.0 | 3,062.0 | 3,291.0 | +226.0 | +7.4 | 14,896,800 |
| 7/5 | 2,975.0 | 3,108.0 | 2,895.5 | 3,065.0 | +90.0 | +3.0 | 15,711,100 |
| 6/28 | 2,857.5 | 3,045.0 | 2,854.5 | 2,975.0 | +83.0 | +2.9 | 14,442,700 |
| 6/21 | 2,868.5 | 2,993.5 | 2,718.5 | 2,892.0 | -5.5 | -0.2 | 18,323,800 |
| 6/14 | 2,749.0 | 2,920.0 | 2,711.5 | 2,897.5 | +119.5 | +4.3 | 12,764,000 |
| 6/7 | 2,664.5 | 2,790.0 | 2,633.0 | 2,778.0 | +86.5 | +3.2 | 9,267,500 |
| 5/31 | 2,549.0 | 2,729.5 | 2,404.0 | 2,691.5 | +135.0 | +5.3 | 18,934,300 |
| 5/24 | 2,628.0 | 2,770.0 | 2,468.0 | 2,556.5 | -107.5 | -4.0 | 21,236,000 |
| 5/17 | 2,580.0 | 2,954.5 | 2,500.0 | 2,664.0 | +95.0 | +3.7 | 17,615,600 |
| 5/10 | 2,504.0 | 2,598.5 | 2,475.0 | 2,569.0 | +99.0 | +4.0 | 8,547,700 |
| 5/2 | 2,504.0 | 2,547.0 | 2,435.0 | 2,470.0 | -13.5 | -0.5 | 5,441,600 |
▶︎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
