！決算発表予定日 2024/05/14
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,504.0 | 2,547.0 | 2,435.0 | 2,470.0 | -13.5 | -0.5 | 6,830,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,400.0 | 2,590.5 | 2,366.5 | 2,483.5 | +151.5 | +6.5 | 12,024,400 |
| 4/19 | 2,404.0 | 2,453.5 | 2,325.0 | 2,332.0 | -97.5 | -4.0 | 7,903,400 |
| 4/12 | 2,420.0 | 2,494.5 | 2,372.0 | 2,429.5 | +22.0 | +0.9 | 8,076,700 |
| 4/5 | 2,531.5 | 2,562.0 | 2,388.0 | 2,407.5 | -102.5 | -4.1 | 8,115,500 |
| 3/29 | 2,659.5 | 2,697.0 | 2,489.5 | 2,510.0 | -157.5 | -5.9 | 13,784,100 |
| 3/22 | 2,519.5 | 2,742.5 | 2,506.0 | 2,667.5 | +180.5 | +7.3 | 10,049,000 |
| 3/15 | 2,519.5 | 2,588.5 | 2,444.0 | 2,487.0 | -13.0 | -0.5 | 12,219,900 |
| 3/8 | 2,555.5 | 2,600.0 | 2,459.0 | 2,500.0 | -53.0 | -2.1 | 12,867,500 |
| 3/1 | 2,471.5 | 2,560.5 | 2,384.0 | 2,553.0 | +32.5 | +1.3 | 11,698,700 |
| 2/22 | 2,595.5 | 2,627.0 | 2,479.5 | 2,520.5 | -82.5 | -3.2 | 7,549,900 |
| 2/16 | 2,553.0 | 2,626.5 | 2,466.5 | 2,603.0 | +51.0 | +2.0 | 12,552,200 |
| 2/9 | 2,956.0 | 3,036.0 | 2,415.0 | 2,552.0 | -254.0 | -9.1 | 39,844,400 |
| 2/2 | 2,370.0 | 2,806.0 | 2,286.5 | 2,806.0 | +428.0 | +18.0 | 13,935,500 |
| 1/26 | 2,285.0 | 2,533.0 | 2,257.5 | 2,378.0 | +103.5 | +4.6 | 28,797,700 |
| 1/19 | 2,720.5 | 2,723.0 | 2,256.0 | 2,274.5 | -461.5 | -16.9 | 20,933,800 |
| 1/12 | 2,720.0 | 2,866.0 | 2,720.0 | 2,736.0 | +41.5 | +1.5 | 11,813,700 |
| 1/5 | 2,619.5 | 2,755.0 | 2,567.5 | 2,694.5 | +125.0 | +4.9 | 7,581,400 |
| 12/29 | 2,700.0 | 2,762.0 | 2,555.0 | 2,569.5 | -39.5 | -1.5 | 12,666,900 |
| 12/22 | 2,863.0 | 3,024.0 | 2,597.5 | 2,609.0 | -351.5 | -11.9 | 15,880,800 |
| 12/15 | 3,100.0 | 3,144.0 | 2,925.0 | 2,960.5 | -273.5 | -8.5 | 15,424,100 |
| 12/8 | 3,171.0 | 3,278.0 | 3,126.0 | 3,234.0 | +63.0 | +2.0 | 10,500,200 |
| 12/1 | 3,134.0 | 3,248.0 | 3,121.0 | 3,171.0 | +66.0 | +2.1 | 10,069,700 |
| 11/24 | 3,038.0 | 3,170.0 | 2,996.5 | 3,105.0 | +83.0 | +2.8 | 6,051,000 |
| 11/17 | 2,967.0 | 3,058.0 | 2,900.0 | 3,022.0 | -8.0 | -0.3 | 10,561,700 |
| 11/10 | 2,920.0 | 3,156.0 | 2,795.5 | 3,030.0 | +173.0 | +6.1 | 14,831,400 |
| 11/2 | 2,563.0 | 2,916.5 | 2,560.5 | 2,857.0 | +309.5 | +12.2 | 12,042,500 |
| 10/27 | 2,489.0 | 2,575.0 | 2,449.5 | 2,547.5 | +47.5 | +1.9 | 7,673,100 |
| 10/20 | 2,564.0 | 2,615.5 | 2,481.0 | 2,500.0 | -134.0 | -5.1 | 5,785,600 |
| 10/13 | 2,625.0 | 2,712.0 | 2,619.5 | 2,634.0 | +19.5 | +0.8 | 6,546,600 |
| 10/6 | 2,681.0 | 2,732.0 | 2,565.5 | 2,614.5 | -59.0 | -2.2 | 9,150,700 |
▶︎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