ネオジャパン(3921)の株価時系列情報
ネオジャパン(3921)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/07/30 | 1,709 | 1,712 | 1,674 | 1,705 | 38,700 |
| 2026/07/29 | 1,679 | 1,709 | 1,659 | 1,709 | 86,800 |
| 2026/07/28 | 1,647 | 1,676 | 1,647 | 1,655 | 32,300 |
| 2026/07/27 | 1,644 | 1,654 | 1,640 | 1,654 | 10,400 |
| 2026/07/24 | 1,626 | 1,631 | 1,611 | 1,631 | 16,300 |
| 2026/07/23 | 1,659 | 1,659 | 1,624 | 1,635 | 6,600 |
| 2026/07/22 | 1,646 | 1,653 | 1,624 | 1,648 | 13,600 |
| 2026/07/21 | 1,643 | 1,666 | 1,640 | 1,646 | 16,700 |
| 2026/07/17 | 1,623 | 1,628 | 1,612 | 1,620 | 12,800 |
| 2026/07/16 | 1,622 | 1,634 | 1,615 | 1,615 | 9,200 |
| 2026/07/15 | 1,627 | 1,627 | 1,604 | 1,625 | 13,600 |
| 2026/07/14 | 1,630 | 1,654 | 1,624 | 1,627 | 13,200 |
| 2026/07/13 | 1,630 | 1,659 | 1,630 | 1,630 | 12,100 |
| 2026/07/10 | 1,633 | 1,633 | 1,621 | 1,626 | 7,000 |
| 2026/07/09 | 1,629 | 1,639 | 1,620 | 1,620 | 13,000 |
| 2026/07/08 | 1,646 | 1,646 | 1,621 | 1,625 | 10,600 |
| 2026/07/07 | 1,630 | 1,647 | 1,622 | 1,631 | 13,800 |
| 2026/07/06 | 1,606 | 1,623 | 1,606 | 1,621 | 7,300 |
| 2026/07/03 | 1,610 | 1,622 | 1,594 | 1,600 | 17,700 |
| 2026/07/02 | 1,578 | 1,607 | 1,578 | 1,604 | 25,900 |
| 2026/07/01 | 1,565 | 1,573 | 1,563 | 1,573 | 10,000 |
| 2026/06/30 | 1,546 | 1,565 | 1,546 | 1,560 | 7,700 |
| 2026/06/29 | 1,528 | 1,567 | 1,526 | 1,566 | 32,000 |
| 2026/06/26 | 1,506 | 1,522 | 1,494 | 1,518 | 17,600 |
| 2026/06/25 | 1,509 | 1,521 | 1,507 | 1,519 | 12,700 |
| 2026/06/24 | 1,503 | 1,516 | 1,500 | 1,509 | 12,300 |
| 2026/06/23 | 1,494 | 1,517 | 1,486 | 1,509 | 41,700 |
| 2026/06/22 | 1,486 | 1,509 | 1,485 | 1,502 | 32,600 |
| 2026/06/19 | 1,480 | 1,492 | 1,451 | 1,482 | 34,000 |
| 2026/06/18 | 1,480 | 1,490 | 1,474 | 1,480 | 10,200 |
| 2026/06/17 | 1,466 | 1,500 | 1,466 | 1,474 | 10,600 |
| 2026/06/16 | 1,444 | 1,475 | 1,439 | 1,466 | 20,100 |
| 2026/06/15 | 1,461 | 1,469 | 1,444 | 1,451 | 21,900 |
| 2026/06/12 | 1,490 | 1,510 | 1,437 | 1,456 | 48,400 |
| 2026/06/11 | 1,532 | 1,532 | 1,492 | 1,500 | 56,500 |
| 2026/06/10 | 1,540 | 1,558 | 1,518 | 1,536 | 23,900 |
| 2026/06/09 | 1,544 | 1,565 | 1,531 | 1,531 | 16,900 |
| 2026/06/08 | 1,550 | 1,570 | 1,540 | 1,544 | 31,600 |
| 2026/06/05 | 1,534 | 1,566 | 1,534 | 1,558 | 15,400 |
| 2026/06/04 | 1,540 | 1,548 | 1,522 | 1,534 | 12,700 |
| 2026/06/03 | 1,554 | 1,565 | 1,540 | 1,554 | 16,800 |
| 2026/06/02 | 1,571 | 1,572 | 1,559 | 1,568 | 11,500 |
| 2026/06/01 | 1,566 | 1,588 | 1,561 | 1,576 | 12,800 |
| 2026/05/29 | 1,558 | 1,580 | 1,558 | 1,559 | 17,800 |
| 2026/05/28 | 1,555 | 1,570 | 1,550 | 1,560 | 17,800 |
| 2026/05/27 | 1,568 | 1,573 | 1,558 | 1,572 | 9,200 |
| 2026/05/26 | 1,554 | 1,570 | 1,544 | 1,569 | 22,800 |
| 2026/05/25 | 1,564 | 1,564 | 1,544 | 1,554 | 16,100 |
| 2026/05/22 | 1,561 | 1,568 | 1,553 | 1,567 | 6,100 |
| 2026/05/21 | 1,554 | 1,577 | 1,550 | 1,567 | 12,600 |
| 2026/05/20 | 1,567 | 1,576 | 1,536 | 1,552 | 26,500 |
| 2026/05/19 | 1,584 | 1,609 | 1,564 | 1,567 | 24,200 |
| 2026/05/18 | 1,570 | 1,586 | 1,563 | 1,571 | 20,500 |
| 2026/05/15 | 1,553 | 1,570 | 1,553 | 1,570 | 10,200 |
| 2026/05/14 | 1,561 | 1,567 | 1,547 | 1,553 | 10,800 |
| 2026/05/13 | 1,583 | 1,597 | 1,565 | 1,573 | 26,900 |
| 2026/05/12 | 1,591 | 1,606 | 1,581 | 1,600 | 31,900 |
| 2026/05/11 | 1,597 | 1,603 | 1,580 | 1,601 | 21,700 |
| 2026/05/08 | 1,563 | 1,592 | 1,563 | 1,578 | 26,700 |
| 2026/05/07 | 1,565 | 1,570 | 1,551 | 1,563 | 20,000 |
| 2026/05/01 | 1,585 | 1,597 | 1,545 | 1,553 | 32,400 |
| 2026/04/30 | 1,550 | 1,562 | 1,539 | 1,539 | 24,100 |
| 2026/04/28 | 1,553 | 1,572 | 1,553 | 1,564 | 15,400 |
| 2026/04/27 | 1,560 | 1,577 | 1,555 | 1,562 | 17,700 |
| 2026/04/24 | 1,577 | 1,577 | 1,560 | 1,561 | 13,000 |
| 2026/04/23 | 1,560 | 1,577 | 1,560 | 1,577 | 20,400 |
| 2026/04/22 | 1,580 | 1,585 | 1,566 | 1,566 | 15,300 |
| 2026/04/21 | 1,588 | 1,592 | 1,573 | 1,580 | 15,800 |
| 2026/04/20 | 1,613 | 1,613 | 1,573 | 1,580 | 15,600 |
| 2026/04/17 | 1,602 | 1,634 | 1,602 | 1,613 | 17,700 |
| 2026/04/16 | 1,620 | 1,635 | 1,596 | 1,602 | 14,900 |
| 2026/04/15 | 1,600 | 1,619 | 1,580 | 1,611 | 11,500 |
| 2026/04/14 | 1,573 | 1,600 | 1,573 | 1,590 | 19,300 |
| 2026/04/13 | 1,562 | 1,572 | 1,551 | 1,571 | 18,000 |
| 2026/04/10 | 1,610 | 1,613 | 1,564 | 1,568 | 25,600 |
| 2026/04/09 | 1,625 | 1,625 | 1,597 | 1,605 | 24,400 |
| 2026/04/08 | 1,583 | 1,623 | 1,582 | 1,620 | 27,000 |
| 2026/04/07 | 1,574 | 1,590 | 1,573 | 1,573 | 16,700 |
| 2026/04/06 | 1,578 | 1,579 | 1,567 | 1,567 | 12,500 |
| 2026/04/03 | 1,580 | 1,598 | 1,572 | 1,573 | 12,100 |
| 2026/03/27 | 1,614 | 1,630 | 1,602 | 1,625 | 61,900 |
| 2026/03/26 | 1,664 | 1,664 | 1,613 | 1,625 | 27,400 |
| 2026/03/25 | 1,678 | 1,691 | 1,646 | 1,664 | 30,300 |
| 2026/03/24 | 1,691 | 1,697 | 1,670 | 1,678 | 23,600 |
| 2026/03/23 | 1,645 | 1,670 | 1,635 | 1,666 | 68,100 |
| 2026/03/19 | 1,656 | 1,687 | 1,656 | 1,671 | 50,400 |
| 2026/03/18 | 1,650 | 1,652 | 1,634 | 1,652 | 23,200 |
| 2026/03/17 | 1,639 | 1,665 | 1,625 | 1,632 | 40,600 |
| 2026/03/16 | 1,659 | 1,662 | 1,630 | 1,640 | 39,400 |
| 2026/03/13 | 1,628 | 1,683 | 1,623 | 1,669 | 47,100 |
| 2026/03/12 | 1,683 | 1,707 | 1,652 | 1,654 | 61,100 |
| 2026/03/11 | 1,813 | 1,816 | 1,700 | 1,700 | 165,800 |
| 2026/03/10 | 1,791 | 1,793 | 1,767 | 1,789 | 30,600 |
| 2026/03/09 | 1,721 | 1,753 | 1,720 | 1,751 | 34,500 |
| 2026/03/06 | 1,749 | 1,781 | 1,741 | 1,773 | 18,700 |
| 2026/03/05 | 1,729 | 1,778 | 1,729 | 1,749 | 31,700 |
| 2026/03/04 | 1,700 | 1,713 | 1,666 | 1,689 | 40,900 |
| 2026/03/03 | 1,730 | 1,759 | 1,714 | 1,714 | 42,800 |
| 2026/03/02 | 1,783 | 1,786 | 1,736 | 1,743 | 53,400 |
| 2026/02/27 | 1,759 | 1,814 | 1,759 | 1,803 | 47,700 |
| 2026/02/26 | 1,752 | 1,766 | 1,740 | 1,758 | 23,800 |
| 2026/02/25 | 1,720 | 1,758 | 1,710 | 1,730 | 33,300 |
| 2026/02/24 | 1,705 | 1,718 | 1,690 | 1,705 | 46,200 |
| 2026/02/20 | 1,700 | 1,705 | 1,690 | 1,700 | 33,400 |
| 2026/02/19 | 1,680 | 1,709 | 1,665 | 1,700 | 44,600 |
| 2026/02/18 | 1,700 | 1,709 | 1,681 | 1,687 | 34,600 |
| 2026/02/17 | 1,695 | 1,716 | 1,694 | 1,710 | 32,000 |
| 2026/02/16 | 1,690 | 1,707 | 1,678 | 1,706 | 50,400 |
| 2026/02/13 | 1,727 | 1,731 | 1,696 | 1,696 | 58,700 |
| 2026/02/12 | 1,745 | 1,745 | 1,725 | 1,727 | 39,400 |
| 2026/02/10 | 1,731 | 1,747 | 1,724 | 1,743 | 34,200 |
| 2026/02/09 | 1,723 | 1,731 | 1,696 | 1,719 | 58,500 |
| 2026/02/06 | 1,711 | 1,720 | 1,689 | 1,706 | 43,000 |
| 2026/02/05 | 1,752 | 1,757 | 1,718 | 1,718 | 94,900 |
| 2026/02/04 | 1,862 | 1,871 | 1,759 | 1,792 | 80,900 |
| 2026/02/03 | 1,834 | 1,886 | 1,831 | 1,843 | 57,400 |
| 2026/02/02 | 1,817 | 1,858 | 1,816 | 1,834 | 99,300 |
| 2026/01/30 | 1,743 | 1,790 | 1,743 | 1,780 | 45,800 |
| 2026/01/29 | 1,758 | 1,782 | 1,730 | 1,768 | 102,900 |
| 2026/01/28 | 1,766 | 1,789 | 1,754 | 1,778 | 187,100 |
| 2026/01/27 | 1,767 | 1,773 | 1,754 | 1,766 | 15,300 |
| 2026/01/26 | 1,783 | 1,785 | 1,752 | 1,767 | 51,300 |
| 2026/01/23 | 1,789 | 1,791 | 1,778 | 1,783 | 37,400 |
| 2026/01/22 | 1,783 | 1,796 | 1,778 | 1,788 | 31,300 |
| 2026/01/21 | 1,796 | 1,799 | 1,771 | 1,783 | 26,000 |
| 2026/01/20 | 1,814 | 1,815 | 1,793 | 1,793 | 29,200 |
| 2026/01/19 | 1,811 | 1,835 | 1,804 | 1,821 | 17,900 |
| 2026/01/16 | 1,813 | 1,817 | 1,790 | 1,808 | 27,100 |
| 2026/01/15 | 1,818 | 1,832 | 1,812 | 1,820 | 16,800 |
| 2026/01/14 | 1,860 | 1,865 | 1,810 | 1,812 | 30,500 |
| 2026/01/13 | 1,910 | 1,910 | 1,828 | 1,850 | 50,300 |
| 2026/01/09 | 1,888 | 1,898 | 1,880 | 1,894 | 17,500 |
| 2026/01/08 | 1,858 | 1,883 | 1,855 | 1,883 | 26,000 |
| 2026/01/07 | 1,821 | 1,852 | 1,821 | 1,852 | 21,000 |
| 2026/01/06 | 1,834 | 1,849 | 1,827 | 1,835 | 21,500 |
| 2026/01/05 | 1,820 | 1,835 | 1,790 | 1,824 | 65,500 |
| 2025/12/30 | 1,830 | 1,834 | 1,809 | 1,815 | 21,300 |
| 2025/12/29 | 1,860 | 1,864 | 1,824 | 1,824 | 18,000 |
| 2025/12/26 | 1,850 | 1,862 | 1,837 | 1,849 | 24,600 |
| 2025/12/25 | 1,835 | 1,865 | 1,835 | 1,859 | 19,700 |
| 2025/12/24 | 1,858 | 1,863 | 1,839 | 1,840 | 20,000 |
| 2025/12/23 | 1,820 | 1,865 | 1,820 | 1,858 | 25,600 |
| 2025/12/22 | 1,835 | 1,840 | 1,801 | 1,812 | 36,500 |
| 2025/12/19 | 1,833 | 1,840 | 1,806 | 1,824 | 47,000 |
| 2025/12/18 | 1,800 | 1,846 | 1,780 | 1,841 | 24,300 |
| 2025/12/17 | 1,812 | 1,822 | 1,804 | 1,805 | 45,200 |
| 2025/12/16 | 1,891 | 1,891 | 1,795 | 1,801 | 44,000 |
| 2025/12/15 | 1,852 | 1,904 | 1,836 | 1,895 | 51,300 |
| 2025/12/12 | 1,822 | 1,863 | 1,800 | 1,845 | 113,100 |
| 2025/12/11 | 1,864 | 1,918 | 1,780 | 1,817 | 215,700 |
| 2025/12/10 | 1,915 | 1,932 | 1,840 | 1,895 | 86,500 |
| 2025/12/09 | 1,886 | 1,937 | 1,871 | 1,909 | 92,000 |
| 2025/12/08 | 1,860 | 1,905 | 1,856 | 1,886 | 34,400 |
| 2025/12/05 | 1,825 | 1,832 | 1,788 | 1,830 | 16,300 |
| 2025/12/04 | 1,785 | 1,829 | 1,784 | 1,825 | 21,500 |
| 2025/12/03 | 1,773 | 1,790 | 1,754 | 1,778 | 23,500 |
| 2025/12/02 | 1,795 | 1,795 | 1,768 | 1,777 | 18,300 |
| 2025/12/01 | 1,787 | 1,803 | 1,774 | 1,798 | 49,500 |
| 2025/11/28 | 1,789 | 1,818 | 1,771 | 1,784 | 38,000 |
| 2025/11/27 | 1,771 | 1,789 | 1,764 | 1,789 | 23,400 |
| 2025/11/26 | 1,755 | 1,782 | 1,742 | 1,779 | 18,500 |
| 2025/11/25 | 1,789 | 1,789 | 1,727 | 1,742 | 25,700 |
| 2025/11/21 | 1,748 | 1,789 | 1,739 | 1,789 | 16,200 |
| 2025/11/20 | 1,751 | 1,773 | 1,735 | 1,750 | 22,100 |
| 2025/11/19 | 1,744 | 1,752 | 1,714 | 1,737 | 21,100 |
| 2025/11/18 | 1,741 | 1,763 | 1,728 | 1,745 | 28,100 |
| 2025/11/17 | 1,797 | 1,800 | 1,742 | 1,746 | 26,300 |
| 2025/11/14 | 1,810 | 1,810 | 1,757 | 1,775 | 37,400 |
| 2025/11/13 | 1,872 | 1,872 | 1,826 | 1,826 | 15,000 |
| 2025/11/12 | 1,848 | 1,881 | 1,848 | 1,857 | 15,500 |
| 2025/11/11 | 1,859 | 1,859 | 1,845 | 1,851 | 8,800 |
| 2025/11/10 | 1,863 | 1,865 | 1,846 | 1,851 | 13,900 |
| 2025/11/07 | 1,840 | 1,856 | 1,836 | 1,850 | 14,500 |
| 2025/11/06 | 1,834 | 1,855 | 1,832 | 1,838 | 14,500 |
| 2025/11/05 | 1,827 | 1,848 | 1,819 | 1,834 | 32,600 |
| 2025/11/04 | 1,837 | 1,852 | 1,807 | 1,840 | 18,200 |
| 2025/10/31 | 1,792 | 1,825 | 1,790 | 1,825 | 11,200 |
| 2025/10/30 | 1,822 | 1,831 | 1,789 | 1,797 | 26,500 |
| 2025/10/29 | 1,816 | 1,820 | 1,783 | 1,808 | 37,600 |
| 2025/10/28 | 1,840 | 1,856 | 1,816 | 1,816 | 21,500 |
| 2025/10/27 | 1,841 | 1,865 | 1,838 | 1,851 | 14,300 |
| 2025/10/24 | 1,843 | 1,845 | 1,820 | 1,841 | 11,000 |
| 2025/10/23 | 1,812 | 1,840 | 1,812 | 1,830 | 6,300 |
| 2025/10/22 | 1,803 | 1,846 | 1,803 | 1,832 | 22,600 |
| 2025/10/21 | 1,837 | 1,875 | 1,802 | 1,803 | 16,600 |
| 2025/10/20 | 1,815 | 1,845 | 1,815 | 1,837 | 13,600 |
| 2025/10/17 | 1,845 | 1,863 | 1,800 | 1,800 | 30,000 |
| 2025/10/16 | 1,846 | 1,846 | 1,811 | 1,835 | 31,000 |
| 2025/10/15 | 1,836 | 1,853 | 1,824 | 1,846 | 24,000 |
| 2025/10/14 | 1,878 | 1,889 | 1,825 | 1,825 | 37,900 |
| 2025/10/10 | 1,899 | 1,919 | 1,889 | 1,918 | 33,500 |
| 2025/10/09 | 1,877 | 1,914 | 1,872 | 1,909 | 45,100 |
| 2025/10/08 | 1,888 | 1,903 | 1,872 | 1,872 | 34,300 |
| 2025/10/07 | 1,888 | 1,904 | 1,877 | 1,895 | 36,500 |
| 2025/10/06 | 1,913 | 1,913 | 1,886 | 1,895 | 36,100 |
| 2025/10/03 | 1,860 | 1,894 | 1,860 | 1,884 | 25,500 |
| 2025/10/02 | 1,893 | 1,900 | 1,850 | 1,854 | 38,600 |
| 2025/10/01 | 1,935 | 1,948 | 1,878 | 1,889 | 51,900 |
| 2025/09/30 | 1,950 | 1,958 | 1,914 | 1,928 | 27,400 |
| 2025/09/29 | 1,971 | 1,983 | 1,940 | 1,954 | 33,400 |