[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 
2017-08-232748.002764.002706.002712.0012554003428263800
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
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

   ※ 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