(株)ネクソンの株価時系列・推移
- 52週高値
- 28.82（2026/1/26）
- 52週安値
- 13.01（2026/6/24）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/1 | 16.44 | 16.70 | 16.17 | 16.50 | 21,101 | 16.50 |
| 2026/9/30 | 16.81 | 16.81 | 16.65 | 16.67 | 7,717 | 16.67 |
| 2026/9/29 | 18.05 | 18.05 | 16.78 | 17.03 | 18,594 | 17.03 |
| 2026/9/28 | 19.70 | 19.70 | 18.70 | 19.39 | 18,833 | 19.39 |
| 2026/9/25 | 19.47 | 19.82 | 19.47 | 19.72 | 2,700 | 19.72 |
| 2026/9/24 | 19.84 | 19.84 | 19.66 | 19.71 | 31,898 | 19.71 |
| 2026/9/23 | 20.96 | 21.17 | 20.08 | 20.18 | 25,278 | 20.18 |
| 2026/9/22 | 20.60 | 20.77 | 20.47 | 20.61 | 27,569 | 20.61 |
| 2026/9/21 | 20.37 | 20.50 | 20.37 | 20.50 | 4,123 | 20.50 |
| 2026/9/18 | 20.24 | 20.32 | 20.22 | 20.32 | 7,251 | 20.32 |
| 2026/9/17 | 20.10 | 20.13 | 20.10 | 20.13 | 4,772 | 20.13 |
| 2026/9/16 | 20.11 | 20.20 | 19.97 | 19.98 | 4,058 | 19.98 |
| 2026/9/15 | 20.49 | 20.54 | 20.45 | 20.54 | 5,371 | 20.54 |
| 2026/9/14 | 20.26 | 20.35 | 20.24 | 20.27 | 6,171 | 20.27 |
| 2026/9/11 | 20.22 | 20.37 | 20.15 | 20.24 | 3,545 | 20.24 |
| 2026/9/10 | 20.30 | 20.41 | 20.02 | 20.11 | 11,482 | 20.11 |
| 2026/9/9 | 20.56 | 21.06 | 20.01 | 20.26 | 16,616 | 20.26 |
| 2026/9/8 | 20.69 | 21.10 | 20.32 | 20.71 | 6,345 | 20.71 |
| 2026/9/4 | 20.20 | 20.32 | 20.04 | 20.11 | 3,320 | 20.11 |
| 2026/9/3 | 20.00 | 20.11 | 20.00 | 20.02 | 7,278 | 20.02 |
1〜20/250件
