[3659 東証1部] ネクソン 日足 時系列データ

[3659 東証1部] ネクソン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241735.001749.001721.001737.009430001638572700
2017-03-231740.001743.001723.001736.0011702002030277200
2017-03-221756.001773.001740.001740.0011235001966261000
2017-03-211750.001780.001748.001776.0013862002455589200
2017-03-171749.001761.001731.001756.0018447003229536900
2017-03-161737.001759.001727.001754.0023647004131014600
2017-03-151740.001743.001711.001725.0025903004468208700
2017-03-141780.001793.001769.001771.0023587004192455800
2017-03-131789.001813.001779.001792.0015787002835454700
2017-03-101783.001802.001781.001790.0022353004000760600
2017-03-091780.001788.001760.001779.0023766004229588200
2017-03-081807.001819.001775.001776.0034177006109412300
2017-03-071861.001861.001746.001821.00820470014712886100
2017-03-061950.001953.001883.001887.0025385004835489400
2017-03-031925.001929.001909.001921.0010348001986483000
2017-03-021950.001956.001920.001932.0015928003079744700
2017-03-011854.001921.001853.001918.0022206004233984000
2017-02-281924.001929.001865.001868.0019964003776131000
2017-02-271913.001918.001874.001897.0015097002859334100
2017-02-241941.001944.001920.001930.009156001768016600
2017-02-231944.001946.001913.001939.008539001650303600
2017-02-221918.001945.001911.001944.0011372002198425000
2017-02-211915.001923.001902.001917.009183001758997600
2017-02-201931.001935.001906.001925.009507001825695400
2017-02-171926.001948.001910.001947.009283001799877300
2017-02-161929.001944.001923.001940.0013166002546818000
2017-02-151939.001945.001915.001931.0012364002381116600
2017-02-141916.001943.001897.001910.0018014003462967800
2017-02-131843.002027.001837.001876.0031453005967623400
2017-02-101795.001805.001782.001803.009425001693096800
2017-02-091763.001776.001744.001759.0014207002498866000
2017-02-081736.001754.001728.001745.0011797002054383200
2017-02-071741.001754.001728.001733.008093001405504200
2017-02-061750.001775.001746.001775.0010087001779018000
2017-02-031729.001755.001727.001741.006693001166446100
2017-02-021758.001758.001714.001720.006795001176743700
2017-02-011712.001752.001700.001750.008760001522272100
2017-01-311746.001748.001717.001722.009351001617674900
2017-01-301734.001776.001726.001771.0011106001958791500
2017-01-271765.001770.001741.001747.008942001563407300
2017-01-261691.001752.001687.001752.0016196002809191900
2017-01-251667.001683.001664.001672.0014682002455655200
2017-01-241645.001660.001637.001641.0014719002421505100
2017-01-231646.001663.001641.001642.0019183003167132600
2017-01-201703.001719.001692.001702.0014278002433636300
2017-01-191691.001714.001686.001704.0011925002030557300
2017-01-181685.001689.001663.001685.009760001639060200
2017-01-171718.001718.001689.001695.0017463002965333500
2017-01-161747.001755.001712.001729.0014225002460084600
2017-01-131716.001772.001712.001760.0014727002579303900
2017-01-121693.001715.001672.001706.0015596002654585500
2017-01-111735.001735.001710.001733.0017009002931580200
2017-01-101714.001737.001702.001711.0020947003590857900
2017-01-061716.001723.001707.001714.0013686002346386200
2017-01-051719.001734.001706.001720.0017153002945828000
2017-01-041702.001725.001693.001713.0010771001844582900
2016-12-301684.001696.001672.001694.00549000927726300
2016-12-291685.001703.001673.001692.008466001430116900
2016-12-281699.001711.001675.001701.006658001133126700
2016-12-271721.001724.001701.001709.008075001382888800
2016-12-261734.001734.001703.001715.00540000927024200
2016-12-221721.001736.001693.001713.0014875002544447700
2016-12-211685.001704.001685.001696.0015316002599831900
2016-12-201658.001680.001650.001679.0016632002772905800
2016-12-191628.001650.001628.001643.0013507002218951400
2016-12-161624.001626.001605.001620.0014753002385898000
2016-12-151601.001621.001590.001618.0018420002972486900
2016-12-141616.001620.001594.001600.0018044002894309900
2016-12-131625.001635.001593.001630.0019440003143447500
2016-12-121599.001644.001594.001633.0019784003224795500
2016-12-091589.001603.001575.001593.0014490002305327100
2016-12-081571.001582.001543.001582.0016087002519366100
2016-12-071577.001584.001561.001570.0024358003826918900
2016-12-061602.001604.001572.001577.0011769001861389700
2016-12-051570.001572.001548.001568.0010913001703264800
2016-12-021581.001605.001564.001588.0020154003200304400
2016-12-011618.001624.001583.001589.0016205002594919600
2016-11-301602.001613.001597.001599.0012371001981523100
2016-11-291625.001627.001593.001599.0018693002988769800
2016-11-281612.001654.001600.001651.0023649003851527100
2016-11-251672.001680.001625.001631.0016257002665884100
2016-11-241672.001699.001661.001688.0012028002028633300
2016-11-221667.001674.001643.001670.0012961002157125700
2016-11-211670.001684.001658.001674.0013402002240615500
2016-11-181699.001710.001651.001673.0019668003292245400
2016-11-171715.001725.001703.001714.0013864002374241300
2016-11-161769.001770.001725.001730.0010986001905485000
2016-11-151738.001748.001715.001748.0010828001880484300
2016-11-141717.001765.001713.001741.0015416002687301900
2016-11-111718.001804.001709.001757.0034461006097618200
2016-11-101700.001706.001636.001678.0014030002335848700
2016-11-091694.001697.001551.001587.0012556002017148700
2016-11-081680.001686.001645.001665.0016755002785786000
2016-11-071689.001693.001660.001670.0010267001712833800
2016-11-041675.001680.001650.001664.008905001479474000
2016-11-021689.001704.001678.001688.008581001447656000
2016-11-011780.001783.001698.001722.0020878003597210800
2016-10-311782.001790.001758.001790.0015585002776015600
2016-10-281739.001794.001739.001790.0020713003685001700
2016-10-271723.001728.001706.001718.0013642002343068000
2016-10-261698.001725.001697.001719.0010241001755478600
2016-10-251683.001706.001679.001705.0010007001697147700
2016-10-241660.001682.001656.001672.0010778001796718900
2016-10-211668.001668.001642.001650.0010860001795079700
2016-10-201661.001680.001641.001675.0021300003550713900
2016-10-191662.001689.001654.001665.009755001625263900
2016-10-181597.001668.001585.001665.0013298002194615000
2016-10-171628.001645.001620.001637.0014574002380047400
2016-10-141622.001642.001613.001632.0010133001647429600
2016-10-131609.001628.001602.001627.0016793002713923600
2016-10-121624.001632.001582.001591.0017278002761256100
2016-10-111650.001693.001650.001651.0021542003600123200
2016-10-071634.001636.001616.001635.0014412002348705200
2016-10-061628.001643.001599.001610.0013982002253500300
2016-10-051591.001624.001585.001613.0010464001686148300
2016-10-041593.001603.001573.001588.0019799003136277400
2016-10-031611.001628.001597.001627.0014952002421768500
2016-09-301570.001582.001555.001575.0016173002537184500
2016-09-291622.001622.001588.001603.0010138001627401400
2016-09-281582.001590.001565.001582.008819001389721600
2016-09-271551.001578.001542.001578.0012508001954985000
2016-09-261565.001573.001550.001559.0012084001884674300
2016-09-231530.001616.001530.001580.0032441005108979300
2016-09-211491.001530.001490.001526.0014444002187063900
2016-09-201457.001486.001456.001484.0020988003102037800
2016-09-161480.001514.001480.001504.0012345001852730000
2016-09-151492.001498.001460.001467.0016570002437827200
2016-09-141475.001511.001469.001483.0018678002782548000
2016-09-131458.001486.001452.001477.0012104001780098300
2016-09-121445.001470.001445.001458.0010287001498593600
2016-09-091489.001497.001467.001475.0012530001853913800
2016-09-081464.001502.001463.001500.0015846002358313300
2016-09-071451.001465.001433.001461.0017259002507674300
2016-09-061474.001499.001467.001494.0021770003226851200
2016-09-051440.001444.001421.001436.007258001040439500
2016-09-021426.001437.001416.001428.00641400915488800
2016-09-011420.001429.001399.001424.008097001150890400
2016-08-311423.001423.001380.001417.0011937001680991100
2016-08-301369.001393.001357.001389.009416001303870300
2016-08-291368.001371.001346.001365.0010569001439396300
2016-08-261334.001353.001320.001332.0012193001629834600
2016-08-251350.001351.001320.001335.009808001309433800
2016-08-241359.001365.001337.001351.008465001142775400
2016-08-231315.001324.001307.001319.0017717002331210000
2016-08-221305.001330.001302.001325.008049001063627000
2016-08-191296.001296.001270.001289.0012143001555863800
2016-08-181310.001316.001281.001294.0021567002795079400
2016-08-171356.001375.001329.001339.0014302001917992800
2016-08-161380.001403.001369.001370.0018170002507883800
2016-08-151336.001396.001324.001380.0017104002349242200
2016-08-121400.001479.001377.001406.0037677005283443800
2016-08-101548.001589.001548.001583.0015944002515159200
2016-08-091512.001548.001512.001548.007428001141093200
2016-08-081514.001529.001496.001508.008847001332997900
2016-08-051480.001510.001476.001493.006823001019066000
2016-08-041491.001498.001470.001480.009513001408413500
2016-08-031485.001511.001462.001489.0011166001662069500
2016-08-021524.001543.001498.001502.0011290001706538000
2016-08-011510.001532.001492.001524.0019018002882362200
2016-07-291614.001614.001512.001540.0024915003843466100
2016-07-281624.001628.001585.001610.0036147005820708600
2016-07-271640.001648.001614.001631.0010798001762656500
2016-07-261663.001683.001614.001638.0018514003032828200
2016-07-251598.001655.001593.001650.0018448003017885200
2016-07-221595.001623.001577.001592.0010748001711448000
2016-07-211629.001670.001623.001635.0011392001868429700
2016-07-201600.001610.001534.001589.0014486002280493800
2016-07-191569.001619.001563.001616.0011534001849700400
2016-07-151568.001573.001543.001550.0017672002748181400
2016-07-141572.001581.001533.001557.0019732003070122400
2016-07-131474.001512.001460.001490.0026813003995010700
2016-07-121563.001573.001371.001444.0063253009327893700
2016-07-111472.001534.001454.001523.0014104002136315600
2016-07-081485.001505.001470.001477.0017688002624357200
2016-07-071487.001507.001452.001475.0017812002623831200
2016-07-061502.001503.001442.001465.0015231002225473900
2016-07-051536.001537.001514.001531.008396001282772400
2016-07-041518.001549.001517.001545.009213001419974000
2016-07-011534.001542.001507.001525.008639001318565500
2016-06-301550.001560.001507.001507.0018734002857261600
2016-06-291506.001547.001488.001541.0013510002059525600
2016-06-281486.001524.001469.001505.0013408002017788600
2016-06-271496.001530.001489.001518.0013301002010891300
2016-06-241610.001622.001472.001492.0023339003558363300
2016-06-231587.001629.001571.001601.0014143002259730800
2016-06-221600.001602.001555.001572.009177001443160200
2016-06-211591.001608.001571.001600.007964001270488500
2016-06-201610.001642.001598.001606.0011548001867884800
2016-06-171600.001614.001570.001576.0011499001817677300
2016-06-161600.001643.001577.001580.0023171003708634400
2016-06-151563.001617.001553.001601.0021480003418684500
2016-06-141605.001611.001562.001574.0019866003141272300
2016-06-131644.001656.001604.001606.0017770002883351000
2016-06-101730.001731.001660.001683.0018264003082319700
2016-06-091762.001772.001710.001715.008993001556061300
2016-06-081786.001789.001742.001772.0010912001931282700
2016-06-071767.001782.001746.001778.0012450002204964800
2016-06-061761.001769.001721.001764.008175001436950000
2016-06-031773.001786.001747.001771.009034001595878000
2016-06-021809.001815.001726.001749.009581001682399900
2016-06-011822.001834.001805.001815.0011773002142600600
2016-05-311818.001830.001806.001823.0041636007580945100
2016-05-301807.001829.001802.001817.007670001391712700
2016-05-271797.001815.001792.001801.0011914002152816700
2016-05-261807.001818.001785.001787.0011689002105639600
2016-05-251820.001850.001776.001780.009829001768098600
2016-05-241832.001833.001778.001796.0014126002544706700
2016-05-231850.001863.001816.001835.009329001711710100
2016-05-201815.001867.001811.001863.008459001569428000
2016-05-191823.001843.001803.001837.0013056002391654800
2016-05-181800.001824.001781.001805.0012465002248277600
2016-05-171800.001827.001782.001803.0012650002285232500
2016-05-161862.001866.001790.001797.0022320004057613800
2016-05-131851.001905.001797.001850.0039626007343247400
2016-05-121537.001554.001514.001531.0018947002906386600
2016-05-111578.001590.001520.001537.0034276005310794100
2016-05-101625.001625.001534.001545.0025383003994730700
2016-05-091612.001639.001595.001605.0011611001868274700
2016-05-061612.001630.001566.001590.0019018003018908900
2016-05-021564.001614.001560.001611.0013150002103910300
2016-04-281732.001744.001661.001664.0010544001776394000
2016-04-271731.001737.001703.001720.00573100984532900
2016-04-261728.001746.001705.001722.008365001440864100
2016-04-251730.001739.001714.001727.008721001507995800
2016-04-221743.001760.001716.001732.007551001306484500
2016-04-211731.001767.001725.001763.007893001385442800
2016-04-201762.001771.001722.001730.0010641001849640700
2016-04-191729.001769.001695.001753.0010430001818669800
2016-04-181691.001742.001684.001727.009473001634164600
2016-04-151757.001786.001746.001771.009894001748177600
2016-04-141724.001781.001721.001781.0016304002869116400
2016-04-131770.001779.001719.001731.0020908003644072500
2016-04-121790.001801.001763.001794.008920001594364700
2016-04-111744.001787.001731.001783.008897001570248400
2016-04-081774.001802.001745.001776.0012801002273621100
2016-04-071773.001804.001760.001802.008973001605787500
2016-04-061767.001781.001725.001760.0011958002093957400
2016-04-051827.001842.001777.001780.0010555001894105700
2016-04-041822.001875.001805.001842.0012674002337739100
2016-04-011903.001907.001819.001830.0013397002468360000
2016-03-311951.001957.001915.001919.008360001613069000
2016-03-301953.001984.001920.001924.0010885002115512900
2016-03-291903.001948.001901.001948.006809001315251300
2016-03-281921.001929.001895.001921.005987001144952300
2016-03-251901.001914.001875.001892.006989001322644300
2016-03-241891.001930.001887.001901.009223001757680100
2016-03-231899.001915.001879.001890.009281001754349400
2016-03-221867.001917.001866.001881.0018873003563882000
2016-03-181837.001868.001837.001862.0016020002963854100
2016-03-171890.001898.001831.001854.009846001831318200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog