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
2,058.7
円
(22:56)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,211.0 | 2,222.5 | 2,056.5 | 2,058.5 | -138.5 | -6.3 | 14,072,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,708.0 | 2,744.5 | 2,591.0 | 2,673.5 | -20.5 | -0.8 | 10,068,600 |
| 9/22 | 2,955.0 | 2,964.0 | 2,664.0 | 2,694.0 | -265.0 | -9.0 | 8,977,300 |
| 9/15 | 2,948.5 | 2,997.5 | 2,779.0 | 2,959.0 | +50.0 | +1.7 | 10,018,300 |
| 9/8 | 2,982.0 | 2,993.5 | 2,896.0 | 2,909.0 | -49.5 | -1.7 | 9,340,500 |
| 9/1 | 2,840.5 | 2,975.5 | 2,808.5 | 2,958.5 | +163.0 | +5.8 | 15,450,200 |
| 8/25 | 2,759.0 | 2,847.5 | 2,748.5 | 2,795.5 | +63.5 | +2.3 | 12,017,400 |
| 8/18 | 2,811.5 | 2,838.0 | 2,698.5 | 2,732.0 | -34.5 | -1.3 | 11,512,900 |
| 8/10 | 2,472.0 | 2,845.5 | 2,443.5 | 2,766.5 | +219.0 | +8.6 | 12,880,700 |
| 8/4 | 2,717.5 | 2,728.0 | 2,519.0 | 2,547.5 | -122.0 | -4.6 | 8,946,500 |
| 7/28 | 2,737.5 | 2,762.5 | 2,595.5 | 2,669.5 | -40.5 | -1.5 | 17,462,200 |
| 7/21 | 2,772.0 | 2,808.5 | 2,693.0 | 2,710.0 | -76.0 | -2.7 | 7,225,400 |
| 7/14 | 2,564.0 | 2,811.5 | 2,546.0 | 2,786.0 | +202.5 | +7.8 | 13,384,800 |
| 7/7 | 2,750.0 | 2,766.0 | 2,568.0 | 2,583.5 | -163.5 | -6.0 | 8,268,300 |
| 6/30 | 2,802.0 | 2,855.0 | 2,722.5 | 2,747.0 | -51.5 | -1.8 | 10,495,900 |
| 6/23 | 2,961.5 | 3,005.0 | 2,782.0 | 2,798.5 | -163.0 | -5.5 | 8,738,700 |
| 6/16 | 2,864.5 | 2,995.5 | 2,836.0 | 2,961.5 | +112.5 | +4.0 | 9,080,200 |
| 6/9 | 2,948.5 | 3,028.0 | 2,733.5 | 2,849.0 | -64.0 | -2.2 | 11,486,500 |
| 6/2 | 2,995.0 | 2,995.0 | 2,824.0 | 2,913.0 | -32.0 | -1.1 | 19,200,100 |
| 5/26 | 3,065.0 | 3,120.0 | 2,924.0 | 2,945.0 | -120.0 | -3.9 | 9,001,100 |
| 5/19 | 2,995.0 | 3,110.0 | 2,961.0 | 3,065.0 | +90.0 | +3.0 | 9,032,700 |
| 5/12 | 3,105.0 | 3,165.0 | 2,921.0 | 2,975.0 | -155.0 | -5.0 | 11,670,800 |
| 5/2 | 3,100.0 | 3,145.0 | 3,080.0 | 3,130.0 | +60.0 | +2.0 | 2,627,700 |
| 4/28 | 3,155.0 | 3,170.0 | 2,993.0 | 3,070.0 | -100.0 | -3.2 | 7,616,600 |
| 4/21 | 3,160.0 | 3,275.0 | 3,125.0 | 3,170.0 | +10.0 | +0.3 | 7,318,200 |
| 4/14 | 3,130.0 | 3,200.0 | 3,110.0 | 3,160.0 | +50.0 | +1.6 | 7,978,600 |
| 4/7 | 3,185.0 | 3,245.0 | 3,070.0 | 3,110.0 | -45.0 | -1.4 | 8,029,900 |
| 3/31 | 3,030.0 | 3,195.0 | 3,015.0 | 3,155.0 | +160.0 | +5.3 | 8,731,800 |
| 3/24 | 3,025.0 | 3,040.0 | 2,919.0 | 2,995.0 | -30.0 | -1.0 | 6,516,000 |
| 3/17 | 3,050.0 | 3,095.0 | 2,913.0 | 3,025.0 | -35.0 | -1.1 | 8,274,900 |
| 3/10 | 3,065.0 | 3,165.0 | 3,050.0 | 3,060.0 | +10.0 | +0.3 | 9,429,200 |
▶︎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
