KabuInsight

ネクソン

3659
プライム/情報･通信業/NEXON Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,923.03,045.02,923.03,012.0+39.0+1.31%2,190,300
2026-03-122,988.53,020.02,931.02,973.0-69.0-2.27%1,790,200
2026-03-113,092.03,120.03,026.03,042.0-54.0-1.74%1,618,800
2026-03-103,079.03,114.03,041.03,096.0+62.0+2.04%1,811,100
2026-03-092,919.03,059.02,908.03,034.0-5.0-0.16%2,376,300
2026-03-063,007.03,067.02,989.53,039.0+56.0+1.88%1,946,500
2026-03-053,170.03,186.02,978.52,983.0-89.0-2.90%2,552,000
2026-03-043,115.03,178.03,035.03,072.0-88.0-2.78%2,156,800
2026-03-033,176.03,212.03,136.03,160.0-107.0-3.28%1,814,300
2026-03-023,391.03,421.03,230.03,267.0-54.0-1.63%2,266,900
2026-02-273,264.03,321.03,239.03,321.0+93.0+2.88%2,908,600
2026-02-263,203.03,243.03,157.03,228.0+136.0+4.40%2,789,900
2026-02-253,107.03,130.03,082.03,092.0-25.0-0.80%2,293,300
2026-02-243,146.03,207.03,094.03,117.0-99.0-3.08%2,324,200
2026-02-203,270.03,296.03,200.03,216.0-62.0-1.89%1,713,000
2026-02-193,240.03,314.03,228.03,278.0+32.0+0.99%1,588,300
2026-02-183,182.03,249.03,168.03,246.0+55.0+1.72%1,395,400
2026-02-173,110.03,205.03,103.03,191.0+95.0+3.07%1,582,300
2026-02-163,262.03,262.03,072.03,096.0-52.0-1.65%2,124,300
2026-02-133,381.03,381.03,064.03,148.0-608.0-16.19%5,258,100
2026-02-123,805.03,816.03,668.03,756.0+21.0+0.56%2,682,900
2026-02-103,831.03,831.03,718.03,735.0+17.0+0.46%2,222,000
2026-02-093,976.03,976.03,718.03,718.0+92.0+2.54%3,101,400
2026-02-063,620.03,637.03,551.03,626.0+3.0+0.08%1,651,200
2026-02-053,642.03,687.03,587.03,623.0+51.0+1.43%1,954,600
2026-02-043,603.03,696.03,549.03,572.0-92.0-2.51%2,493,400
2026-02-033,718.03,743.03,591.03,664.0+52.0+1.44%2,949,200
2026-02-023,753.03,818.03,611.03,612.0-71.0-1.93%2,918,800
2026-01-304,096.04,138.03,592.03,683.0-438.0-10.63%6,340,200
2026-01-294,047.04,223.04,024.04,121.0-136.0-3.19%2,578,800
2026-01-284,246.04,290.04,192.04,257.0-24.0-0.56%1,676,800
2026-01-274,278.04,330.04,241.04,281.0+20.0+0.47%1,524,800
2026-01-264,302.04,346.04,213.04,261.0-160.0-3.62%2,103,400
2026-01-234,308.04,434.04,295.04,421.0+147.0+3.44%2,430,500
2026-01-224,255.04,359.04,241.04,274.0+23.0+0.54%2,052,800
2026-01-214,190.04,264.04,159.04,251.0+5.0+0.12%1,857,000
2026-01-204,220.04,280.04,196.04,246.0+23.0+0.54%1,226,500
2026-01-194,230.04,240.04,172.04,223.0+9.0+0.21%916,000
2026-01-164,150.04,225.04,150.04,214.0+1.0+0.02%1,079,200
2026-01-154,208.04,320.04,194.04,213.0+36.0+0.86%1,988,700
2026-01-144,208.04,249.04,156.04,177.0+39.0+0.94%1,891,000
2026-01-134,103.04,156.04,040.04,138.0+105.0+2.60%1,909,400
2026-01-094,040.04,080.03,999.04,033.0-1.0-0.02%2,075,600
2026-01-084,017.04,129.03,970.04,034.0+4.0+0.10%1,448,700
2026-01-074,017.04,059.03,990.04,030.0+20.0+0.50%1,408,200
2026-01-063,980.04,045.03,972.04,010.0+13.0+0.33%1,309,300
2026-01-053,869.04,045.03,827.03,997.0+170.0+4.44%1,877,600
2025-12-303,850.03,855.03,796.03,827.0+3.0+0.08%959,800
2025-12-293,800.03,874.03,784.03,824.0-19.0-0.49%1,022,200
2025-12-263,850.03,877.03,820.03,843.0+58.0+1.53%693,100
2025-12-253,732.03,799.03,720.03,785.0+35.0+0.93%354,700
2025-12-243,849.03,849.03,696.03,750.0-75.0-1.96%967,300
2025-12-233,791.03,842.03,772.03,825.0+53.0+1.41%917,000
2025-12-223,754.03,789.03,745.03,772.0+22.0+0.59%917,300
2025-12-193,791.03,796.03,733.03,750.0+11.0+0.29%2,663,700
2025-12-183,726.03,759.03,721.03,739.0-7.0-0.19%1,234,700
2025-12-173,791.03,805.03,731.03,746.0-46.0-1.21%1,672,200
2025-12-163,825.03,831.03,776.03,792.0-31.0-0.81%1,154,100
2025-12-153,806.03,858.03,806.03,823.0+2.0+0.05%900,300
2025-12-123,814.03,831.03,792.03,821.0+23.0+0.61%1,768,900
2025-12-113,807.03,819.03,765.03,798.0-50.0-1.30%1,161,100
2025-12-103,846.03,848.03,792.03,848.0+37.0+0.97%1,118,500
2025-12-093,781.03,853.03,781.03,811.0+38.0+1.01%1,477,600
2025-12-083,779.03,800.03,744.03,773.0+10.0+0.27%1,209,000
2025-12-053,800.03,809.03,744.03,763.0-65.0-1.70%1,295,900
2025-12-043,775.03,828.03,765.03,828.0+62.0+1.65%1,351,900
2025-12-033,775.03,788.03,730.03,766.0-34.0-0.89%1,062,900
2025-12-023,824.03,841.03,786.03,800.0-5.0-0.13%1,154,200
2025-12-013,796.03,846.03,780.03,805.0+6.0+0.16%1,580,300
2025-11-283,759.03,799.03,743.03,799.0+31.0+0.82%1,287,400
2025-11-273,737.03,779.03,722.03,768.0+78.0+2.11%1,003,000
2025-11-263,665.03,748.03,660.03,690.0+55.0+1.51%1,676,300
2025-11-253,697.03,734.03,616.03,635.0-92.0-2.47%2,145,800
2025-11-213,600.03,763.03,600.03,727.0+57.0+1.55%4,873,000
2025-11-203,651.03,726.03,621.03,670.0+78.0+2.17%1,669,900
2025-11-193,659.03,670.03,562.03,592.0-71.0-1.94%1,775,700
2025-11-183,592.03,740.03,592.03,663.0+10.0+0.27%1,674,700
2025-11-173,681.03,755.03,642.03,653.0-76.0-2.04%1,574,500
2025-11-143,699.03,732.03,656.03,729.0+30.0+0.81%1,646,900
2025-11-133,707.03,746.03,657.03,699.0-8.0-0.22%1,632,100
2025-11-123,600.03,716.03,485.03,707.0+291.0+8.52%4,429,500
2025-11-113,273.03,502.03,226.03,416.0+126.0+3.83%2,603,400
2025-11-103,275.03,325.03,245.03,290.0+40.0+1.23%1,916,100
2025-11-073,237.03,322.03,216.03,250.0+42.0+1.31%1,504,200
2025-11-063,266.03,306.03,208.03,208.0-90.0-2.73%1,450,800
2025-11-053,320.03,379.03,249.03,298.0-81.0-2.40%2,445,400
2025-11-043,489.03,497.03,287.03,379.0+229.0+7.27%3,513,100
2025-10-313,110.03,201.03,081.03,150.0+110.0+3.62%2,458,100
2025-10-303,012.03,051.02,980.03,040.0+10.0+0.33%1,534,700
2025-10-293,074.03,103.03,014.03,030.0-35.0-1.14%1,041,500
2025-10-283,117.03,117.03,065.03,065.0-62.0-1.98%1,046,800
2025-10-273,162.03,175.03,099.03,127.0+13.0+0.42%1,199,700
2025-10-243,055.03,143.03,055.03,114.0-11.0-0.35%1,115,100
2025-10-233,114.03,149.03,070.03,125.0+13.0+0.42%1,305,800
2025-10-223,223.03,280.03,112.03,112.0-125.0-3.86%2,215,500
2025-10-213,212.03,285.03,180.03,237.0+57.0+1.79%1,514,600
2025-10-203,137.03,228.03,137.03,180.0+132.0+4.33%1,702,700
2025-10-173,100.03,111.03,043.03,048.0-85.0-2.71%1,448,400
2025-10-163,141.03,148.03,124.03,133.0+22.0+0.71%1,044,300
2025-10-153,163.03,191.03,101.03,111.0-46.0-1.46%1,704,700
2025-10-143,179.03,216.03,138.03,157.0-104.0-3.19%2,248,600
2025-10-103,280.03,285.03,245.03,261.0-28.0-0.85%2,125,200
2025-10-093,344.03,353.03,283.03,289.0-34.0-1.02%1,299,300
2025-10-083,344.03,354.03,316.03,323.00.00.00%1,600,100
2025-10-073,337.03,351.03,312.03,323.0-31.0-0.92%1,732,900
2025-10-063,373.03,378.03,317.03,354.0+37.0+1.12%1,801,900
2025-10-033,196.03,317.03,195.03,317.0+94.0+2.92%1,166,900
2025-10-023,245.03,278.03,220.03,223.0-64.0-1.95%1,545,300
2025-10-013,243.03,292.03,230.03,287.0+40.0+1.23%1,447,500
2025-09-303,235.03,275.03,220.03,247.0+1.0+0.03%1,438,000
2025-09-293,267.03,292.03,230.03,246.0+1.0+0.03%1,293,500
2025-09-263,266.03,281.03,231.03,245.0-1.0-0.03%1,630,800
2025-09-253,256.03,276.03,230.03,246.0+13.0+0.40%1,701,800
2025-09-243,398.03,398.03,170.03,233.0-127.0-3.78%2,030,000
2025-09-223,380.03,407.03,352.03,360.0+20.0+0.60%1,208,900
2025-09-193,380.03,404.03,335.03,340.0-50.0-1.47%2,847,000
2025-09-183,375.03,419.03,361.03,390.0+10.0+0.30%1,020,800
2025-09-173,340.03,399.03,340.03,380.0+27.0+0.81%1,003,900
2025-09-163,344.03,396.03,308.03,353.0-43.0-1.27%1,686,000
2025-09-123,388.03,415.03,366.03,396.0——1,832,600

直近120営業日分を表示