[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 
2017-12-153180.003220.003120.003200.0014767004695998500
2017-12-143205.003255.003195.003205.0013569004369084500
2017-12-133170.003210.003165.003200.0010012003199331000
2017-12-123205.003225.003160.003170.008525002713663000
2017-12-113200.003215.003150.003200.0012655004042277000
2017-12-083200.003225.003165.003205.0017401005564296000
2017-12-073160.003200.003140.003160.0017346005497687500
2017-12-063110.003215.003070.003095.0022765007126247500
2017-12-053115.003145.003000.003055.0024402007452789500
2017-12-043250.003265.003095.003135.0028467009027258500
2017-12-013270.003310.003230.003265.0014459004718057500
2017-11-303295.003300.003220.003220.0022273007213499000
2017-11-293270.003330.003180.003250.0017574005708440000
2017-11-283200.003250.003185.003205.009375003011078000
2017-11-273235.003260.003200.003200.0013155004233934500
2017-11-243265.003275.003215.003235.008553002765580000
2017-11-223300.003325.003240.003265.0012015003937131500
2017-11-213265.003300.003220.003255.0015259004985640500
2017-11-203255.003255.003190.003195.0011424003680538000
2017-11-173315.003335.003270.003280.0014959004929414500
2017-11-163260.003315.003235.003265.0017366005681145500
2017-11-153275.003300.003205.003220.0024704008031660000
2017-11-143385.003415.003270.003275.0021020006984687500
2017-11-133375.003530.003365.003370.00329330011250687500
2017-11-103185.003220.003140.003165.0015556004951931500
2017-11-093270.003370.003220.003280.0016654005480616000
2017-11-083230.003245.003185.003235.008576002762805500
2017-11-073240.003270.003205.003270.0012981004205082500
2017-11-063265.003265.003150.003215.0011441003668050000
2017-11-023165.003195.003100.003170.0010106003191893500
2017-11-013065.003165.003030.003155.0014088004370461500
2017-10-313030.003055.003010.003040.009833002985385000
2017-10-302998.003005.002946.002972.0010897003234077100
2017-10-272981.002994.002937.002994.009214002739972000
2017-10-262960.002960.002918.002943.006626001947237600
2017-10-252963.002972.002932.002939.006418001894595000
2017-10-242938.002964.002925.002944.006999002060038700
2017-10-232949.002949.002919.002935.007264002130844100
2017-10-202891.002920.002886.002912.006276001823385500
2017-10-192916.002950.002892.002905.0010534003067933400
2017-10-182967.002967.002886.002900.0017400005057250200
2017-10-173000.003015.002907.002917.0011272003303176200
2017-10-162980.002980.002951.002956.0012085003575007400
2017-10-133000.003000.002962.002975.0013290003953363900
2017-10-123060.003090.003015.003025.0010839003293082000
2017-10-113060.003085.003045.003065.009414002882005000
2017-10-103105.003115.003055.003065.008894002735827000
2017-10-063000.003080.002990.003060.0011030003354800000
2017-10-052941.002948.002917.002927.006960002037025400
2017-10-042937.002953.002923.002940.007117002090627900
2017-10-032940.002942.002903.002917.007430002168552500
2017-10-022951.002992.002940.002951.007564002239717100
2017-09-292940.002951.002895.002936.0010119002960292900
2017-09-282907.002964.002890.002957.0012919003793304100
2017-09-272865.002885.002839.002883.008471002428072800
2017-09-262863.002899.002857.002868.0010361002978656300
2017-09-252924.002939.002902.002913.005929001727886900
2017-09-222904.002929.002896.002919.008326002427532300
2017-09-212917.002927.002883.002909.007329002130652500
2017-09-202920.002930.002892.002915.009338002718697000
2017-09-192947.002965.002909.002943.0014897004379666900
2017-09-152839.002924.002819.002918.0020903006049168900
2017-09-142782.002854.002780.002831.0020997005923198000
2017-09-132752.002762.002727.002732.007259001990512400
2017-09-122717.002735.002704.002731.006217001693760800
2017-09-112678.002719.002665.002691.006931001869672500
2017-09-082631.002683.002630.002666.007737002055292800
2017-09-072658.002688.002630.002652.0010020002662031200
2017-09-062615.002660.002601.002656.009957002633981200
2017-09-052708.002715.002615.002622.0010117002674454900
2017-09-042742.002764.002693.002709.007388002003319600
2017-09-012780.002805.002758.002771.0015230004235519700
2017-08-312721.002757.002709.002743.0013677003742442500
2017-08-302706.002737.002693.002721.009142002481194200
2017-08-292656.002719.002656.002700.0013132003543752700
2017-08-282737.002750.002698.002706.0010057002734266600
2017-08-252692.002745.002671.002712.0014556003954921100
2017-08-242704.002728.002676.002680.0013752003712215700
2017-08-232748.002764.002706.002712.0012554003428263800
2017-08-222663.002724.002661.002710.0010662002887407900
2017-08-212685.002719.002681.002692.009695002611660500
2017-08-182656.002704.002646.002681.0013312003560578600
2017-08-172669.002711.002644.002706.0018273004906295700
2017-08-162565.002627.002553.002619.0022796005946799300
2017-08-152549.002564.002505.002553.0019703004998456500
2017-08-142411.002542.002386.002526.00505380012470182000
2017-08-102218.002235.002188.002211.0010089002225844000
2017-08-092286.002297.002216.002222.009727002173560600
2017-08-082283.002309.002255.002304.0011608002660475700
2017-08-072262.002304.002256.002294.008439001931950400
2017-08-042245.002258.002242.002253.00424200955320900
2017-08-032250.002258.002229.002249.005924001330753800
2017-08-022285.002295.002245.002257.008514001926503400
2017-08-012285.002298.002276.002285.007173001640155000
2017-07-312296.002313.002276.002295.009673002226090000
2017-07-282271.002317.002265.002301.0012744002926575900
2017-07-272289.002305.002276.002280.006741001543405900
2017-07-262268.002294.002266.002288.008289001894120400
2017-07-252287.002291.002257.002264.0011371002580056200
2017-07-242270.002281.002253.002275.008619001955214700
2017-07-212278.002294.002266.002278.008182001865274400
2017-07-202296.002315.002277.002297.007203001654314300
2017-07-192271.002292.002263.002283.008365001908038400
2017-07-182245.002335.002236.002267.0012839002904499000
2017-07-142234.002250.002214.002247.007365001650743000
2017-07-132233.002249.002214.002225.007850001747876300
2017-07-122217.002244.002202.002217.0011080002463063300
2017-07-112163.002204.002156.002197.0010222002236728500
2017-07-102141.002166.002125.002161.0011175002404757300
2017-07-072122.002137.002103.002121.007359001562194200
2017-07-062145.002163.002131.002143.009885002119687400
2017-07-052114.002143.002059.002136.0016931003589536700
2017-07-042222.002222.002132.002136.0013516002915052900
2017-07-032215.002230.002202.002217.008482001881573900
2017-06-302262.002264.002164.002220.0020392004523318600
2017-06-292297.002314.002288.002312.009273002136749000
2017-06-282310.002314.002286.002291.0010366002380572400
2017-06-272323.002325.002301.002320.0011128002575677000
2017-06-262286.002315.002285.002313.006334001460591400
2017-06-232303.002303.002268.002274.007682001750463300
2017-06-222300.002304.002279.002290.009900002266803000
2017-06-212287.002309.002278.002286.0012730002914146200
2017-06-202302.002310.002286.002300.0011710002691094000
2017-06-192259.002268.002236.002268.0011330002559836600
2017-06-162282.002282.002233.002259.0041672009398272300
2017-06-152248.002255.002221.002232.0014535003247166800
2017-06-142244.002267.002235.002239.0015805003548551200
2017-06-132218.002231.002208.002223.0012817002843428000
2017-06-122224.002224.002164.002208.0012259002690803300
2017-06-092230.002240.002210.002229.0018594004139646200
2017-06-082224.002249.002218.002236.0020721004634113100
2017-06-072189.002211.002174.002208.0011248002470472700
2017-06-062200.002207.002183.002201.0019215004224900400
2017-06-052140.002200.002139.002198.0014423003144561800
2017-06-022130.002169.002129.002149.0013603002928387600
2017-06-012102.002130.002078.002127.0014142002983859100
2017-05-312081.002105.002076.002091.0032568006806570900
2017-05-302083.002093.002070.002081.006897001435489600
2017-05-292054.002088.002045.002077.009694002012488300
2017-05-262082.002085.002066.002069.0012040002495911400
2017-05-252092.002102.002077.002088.0014703003074874000
2017-05-242099.002125.002085.002092.0013401002811453900
2017-05-232076.002094.002069.002070.0011166002322927300
2017-05-222090.002102.002068.002073.0018426003831557900
2017-05-192096.002111.002063.002069.0021031004378895000
2017-05-182083.002141.002074.002119.0016083003410790200
2017-05-172130.002152.002121.002126.0015265003257595200
2017-05-162195.002200.002139.002144.0025880005586188800
2017-05-152138.002192.002124.002179.0036802007985156600
2017-05-122069.002091.002055.002088.0016221003360483200
2017-05-112098.002105.002080.002090.0019876004152545700
2017-05-102069.002091.002057.002085.0022500004672702900
2017-05-092032.002062.002030.002054.0019550004002105700
2017-05-081982.002019.001972.002015.0025605005134845400
2017-05-021943.001949.001927.001942.0012323002389312100
2017-05-011924.001936.001905.001936.0012966002493937400
2017-04-281912.001919.001884.001895.0022764004317427100
2017-04-271864.001914.001858.001909.0020329003838968300
2017-04-261820.001877.001811.001875.0025546004731296200
2017-04-251743.001773.001737.001767.0010048001769005400
2017-04-241728.001739.001704.001733.009569001654220800
2017-04-211696.001717.001687.001706.0013000002213559600
2017-04-201724.001724.001692.001695.009044001540331400
2017-04-191703.001736.001700.001728.0010261001770485400
2017-04-181718.001727.001705.001710.007298001249282700
2017-04-171673.001714.001667.001710.0010152001727938300
2017-04-141701.001710.001681.001687.008353001415366900
2017-04-131677.001715.001673.001709.0010200001731324800
2017-04-121744.001755.001706.001712.0015155002609995100
2017-04-111777.001783.001756.001761.008140001437559800
2017-04-101788.001797.001768.001777.008722001552934000
2017-04-071761.001790.001746.001772.0013958002470572100
2017-04-061783.001790.001746.001755.0011980002114864100
2017-04-051797.001828.001769.001782.0011693002092919400
2017-04-041820.001828.001777.001790.0015436002771455000
2017-04-031787.001814.001773.001807.0016227002917486600
2017-03-311767.001797.001763.001769.0021466003820222900
2017-03-301757.001779.001732.001743.0014397002519275900
2017-03-291755.001767.001738.001743.0011362001983769600
2017-03-281734.001740.001720.001736.0010936001894855900
2017-03-271721.001735.001706.001710.008715001494475400
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

   ※ 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。 

Twitter