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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,945.0 | 3,060.0 | 2,905.0 | 3,050.0 | +71.0 | +2.4 | 7,629,300 |
| 2/24 | 3,040.0 | 3,100.0 | 2,937.0 | 2,979.0 | -96.0 | -3.1 | 5,417,400 |
| 2/17 | 3,120.0 | 3,130.0 | 3,005.0 | 3,075.0 | +5.0 | +0.2 | 6,922,900 |
| 2/10 | 3,140.0 | 3,195.0 | 2,957.0 | 3,070.0 | -35.0 | -1.1 | 9,691,700 |
| 2/3 | 3,125.0 | 3,200.0 | 3,085.0 | 3,105.0 | -20.0 | -0.6 | 5,913,600 |
| 1/27 | 2,976.0 | 3,175.0 | 2,976.0 | 3,125.0 | +186.0 | +6.3 | 5,987,000 |
| 1/20 | 2,913.0 | 2,949.0 | 2,756.0 | 2,939.0 | +5.0 | +0.2 | 9,395,600 |
| 1/13 | 2,995.0 | 3,075.0 | 2,885.0 | 2,934.0 | -44.0 | -1.5 | 9,231,300 |
| 1/6 | 2,965.0 | 3,025.0 | 2,928.0 | 2,978.0 | +16.0 | +0.5 | 4,958,200 |
| 12/30 | 2,926.0 | 3,065.0 | 2,889.0 | 2,962.0 | +46.0 | +1.6 | 6,473,300 |
| 12/23 | 2,966.0 | 3,005.0 | 2,804.0 | 2,916.0 | -54.0 | -1.8 | 7,596,200 |
| 12/16 | 3,005.0 | 3,040.0 | 2,954.0 | 2,970.0 | -60.0 | -2.0 | 8,097,000 |
| 12/9 | 2,929.0 | 3,075.0 | 2,907.0 | 3,030.0 | +94.0 | +3.2 | 9,318,000 |
| 12/2 | 2,807.0 | 2,984.0 | 2,807.0 | 2,936.0 | +137.0 | +4.9 | 11,010,700 |
| 11/25 | 2,797.0 | 2,928.0 | 2,752.0 | 2,799.0 | -23.0 | -0.8 | 7,535,600 |
| 11/18 | 2,538.0 | 2,831.0 | 2,531.0 | 2,822.0 | +262.0 | +10.2 | 10,140,500 |
| 11/11 | 2,424.0 | 2,637.0 | 2,323.0 | 2,560.0 | +145.0 | +6.0 | 16,578,200 |
| 11/4 | 2,445.0 | 2,502.0 | 2,357.0 | 2,415.0 | -14.0 | -0.6 | 6,968,300 |
| 10/28 | 2,528.0 | 2,556.0 | 2,401.0 | 2,429.0 | -76.0 | -3.0 | 10,889,500 |
| 10/21 | 2,524.0 | 2,618.0 | 2,498.0 | 2,505.0 | -63.0 | -2.5 | 5,781,900 |
| 10/14 | 2,698.0 | 2,728.0 | 2,493.0 | 2,568.0 | -162.0 | -5.9 | 6,884,200 |
| 10/7 | 2,530.0 | 2,759.0 | 2,511.0 | 2,730.0 | +178.0 | +7.0 | 8,928,400 |
| 9/30 | 2,490.0 | 2,598.0 | 2,465.0 | 2,552.0 | +4.0 | +0.2 | 14,574,900 |
| 9/22 | 2,610.0 | 2,616.0 | 2,529.0 | 2,548.0 | -40.0 | -1.6 | 5,864,800 |
| 9/16 | 2,834.0 | 2,871.0 | 2,573.0 | 2,588.0 | -237.0 | -8.4 | 9,151,500 |
| 9/9 | 2,700.0 | 2,929.0 | 2,675.0 | 2,825.0 | +168.0 | +6.3 | 15,535,500 |
| 9/2 | 2,744.0 | 2,841.0 | 2,568.0 | 2,657.0 | -135.0 | -4.8 | 8,501,900 |
| 8/26 | 2,871.0 | 2,884.0 | 2,711.0 | 2,792.0 | -117.0 | -4.0 | 5,169,000 |
| 8/19 | 2,787.0 | 2,918.0 | 2,748.0 | 2,909.0 | +131.0 | +4.7 | 5,830,200 |
| 8/12 | 3,040.0 | 3,075.0 | 2,611.0 | 2,778.0 | -357.0 | -11.4 | 12,640,200 |
▶︎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
