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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,671 | 1,685 | 1,602 | 1,630 | 82,200 |
| 2025/06/12 | 1,662 | 1,674 | 1,644 | 1,663 | 26,200 |
| 2025/06/11 | 1,627 | 1,671 | 1,622 | 1,662 | 45,000 |
| 2025/06/10 | 1,604 | 1,630 | 1,604 | 1,629 | 30,400 |
| 2025/06/09 | 1,602 | 1,617 | 1,596 | 1,596 | 19,100 |
| 2025/06/06 | 1,579 | 1,593 | 1,570 | 1,592 | 14,200 |
| 2025/06/05 | 1,576 | 1,585 | 1,566 | 1,566 | 13,400 |
| 2025/06/04 | 1,580 | 1,593 | 1,571 | 1,576 | 15,400 |
| 2025/06/03 | 1,569 | 1,586 | 1,558 | 1,558 | 14,300 |
| 2025/06/02 | 1,565 | 1,587 | 1,559 | 1,575 | 23,000 |
| 2025/05/30 | 1,551 | 1,586 | 1,551 | 1,570 | 12,400 |
| 2025/05/29 | 1,573 | 1,590 | 1,555 | 1,560 | 15,500 |
| 2025/05/28 | 1,555 | 1,576 | 1,543 | 1,563 | 21,600 |
| 2025/05/27 | 1,543 | 1,551 | 1,524 | 1,536 | 14,800 |
| 2025/05/26 | 1,510 | 1,533 | 1,510 | 1,520 | 9,800 |
| 2025/05/23 | 1,505 | 1,519 | 1,505 | 1,509 | 9,000 |
| 2025/05/22 | 1,498 | 1,515 | 1,495 | 1,500 | 10,100 |
| 2025/05/21 | 1,558 | 1,558 | 1,500 | 1,501 | 22,600 |
| 2025/05/20 | 1,575 | 1,591 | 1,541 | 1,543 | 22,900 |
| 2025/05/19 | 1,517 | 1,579 | 1,517 | 1,575 | 43,000 |
| 2025/05/16 | 1,500 | 1,516 | 1,497 | 1,504 | 10,600 |
| 2025/05/15 | 1,500 | 1,516 | 1,500 | 1,500 | 5,300 |
| 2025/05/14 | 1,508 | 1,524 | 1,495 | 1,505 | 11,500 |
| 2025/05/13 | 1,545 | 1,545 | 1,510 | 1,512 | 12,800 |
| 2025/05/12 | 1,541 | 1,545 | 1,517 | 1,525 | 13,600 |
| 2025/05/09 | 1,507 | 1,544 | 1,507 | 1,529 | 10,700 |
| 2025/05/08 | 1,518 | 1,521 | 1,501 | 1,507 | 11,700 |
| 2025/05/07 | 1,522 | 1,533 | 1,512 | 1,525 | 9,200 |
| 2025/05/02 | 1,530 | 1,530 | 1,501 | 1,519 | 14,100 |
| 2025/05/01 | 1,545 | 1,545 | 1,521 | 1,531 | 8,200 |
| 2025/04/30 | 1,526 | 1,538 | 1,514 | 1,538 | 14,200 |
| 2025/04/28 | 1,550 | 1,550 | 1,527 | 1,529 | 19,000 |
| 2025/04/25 | 1,487 | 1,520 | 1,481 | 1,520 | 17,700 |
| 2025/04/24 | 1,492 | 1,500 | 1,484 | 1,488 | 8,300 |
| 2025/04/23 | 1,500 | 1,510 | 1,481 | 1,492 | 17,100 |
| 2025/04/22 | 1,485 | 1,496 | 1,470 | 1,483 | 12,600 |
| 2025/04/21 | 1,480 | 1,497 | 1,473 | 1,486 | 12,700 |
| 2025/04/18 | 1,461 | 1,482 | 1,456 | 1,481 | 10,400 |
| 2025/04/17 | 1,445 | 1,455 | 1,438 | 1,455 | 8,400 |
| 2025/04/16 | 1,460 | 1,460 | 1,430 | 1,445 | 18,200 |
| 2025/04/15 | 1,458 | 1,460 | 1,433 | 1,433 | 10,200 |
| 2025/04/14 | 1,435 | 1,464 | 1,435 | 1,439 | 14,900 |
| 2025/04/11 | 1,381 | 1,424 | 1,352 | 1,412 | 27,000 |
| 2025/04/10 | 1,435 | 1,435 | 1,391 | 1,411 | 32,500 |
| 2025/04/09 | 1,364 | 1,368 | 1,328 | 1,345 | 38,300 |
| 2025/04/08 | 1,347 | 1,399 | 1,347 | 1,382 | 30,100 |
| 2025/04/07 | 1,242 | 1,310 | 1,242 | 1,259 | 69,600 |
| 2025/04/04 | 1,450 | 1,456 | 1,385 | 1,422 | 58,600 |
| 2025/04/03 | 1,480 | 1,511 | 1,477 | 1,491 | 33,300 |
| 2025/04/02 | 1,565 | 1,576 | 1,546 | 1,546 | 18,500 |
| 2025/04/01 | 1,553 | 1,582 | 1,553 | 1,570 | 31,800 |
| 2025/03/31 | 1,565 | 1,602 | 1,537 | 1,537 | 34,000 |
| 2025/03/28 | 1,643 | 1,643 | 1,600 | 1,605 | 22,500 |
| 2025/03/27 | 1,601 | 1,643 | 1,588 | 1,643 | 40,100 |
| 2025/03/26 | 1,588 | 1,612 | 1,577 | 1,608 | 43,400 |
| 2025/03/25 | 1,610 | 1,619 | 1,590 | 1,596 | 19,500 |
| 2025/03/24 | 1,670 | 1,670 | 1,593 | 1,599 | 72,200 |
| 2025/03/21 | 1,603 | 1,678 | 1,602 | 1,670 | 115,300 |
| 2025/03/19 | 1,541 | 1,604 | 1,541 | 1,575 | 56,700 |
| 2025/03/18 | 1,529 | 1,565 | 1,527 | 1,541 | 67,600 |
| 2025/03/17 | 1,514 | 1,529 | 1,502 | 1,519 | 95,300 |
| 2025/03/14 | 1,510 | 1,567 | 1,485 | 1,506 | 332,200 |
| 2025/03/13 | 1,703 | 1,704 | 1,576 | 1,598 | 229,800 |
| 2025/03/12 | 1,653 | 1,668 | 1,635 | 1,664 | 33,400 |
| 2025/03/11 | 1,595 | 1,645 | 1,558 | 1,645 | 51,300 |
| 2025/03/10 | 1,629 | 1,638 | 1,607 | 1,607 | 22,300 |
| 2025/03/07 | 1,663 | 1,674 | 1,628 | 1,628 | 24,500 |
| 2025/03/06 | 1,667 | 1,677 | 1,658 | 1,663 | 12,600 |
| 2025/03/05 | 1,638 | 1,667 | 1,636 | 1,650 | 16,400 |
| 2025/03/04 | 1,619 | 1,647 | 1,597 | 1,637 | 21,500 |
| 2025/03/03 | 1,629 | 1,640 | 1,610 | 1,619 | 26,900 |
| 2025/02/28 | 1,596 | 1,611 | 1,570 | 1,592 | 33,000 |
| 2025/02/27 | 1,595 | 1,612 | 1,580 | 1,603 | 16,500 |
| 2025/02/26 | 1,605 | 1,627 | 1,563 | 1,605 | 63,900 |
| 2025/02/25 | 1,612 | 1,633 | 1,604 | 1,614 | 26,300 |
| 2025/02/21 | 1,626 | 1,666 | 1,620 | 1,642 | 34,300 |
| 2025/02/20 | 1,677 | 1,680 | 1,639 | 1,639 | 52,800 |
| 2025/02/19 | 1,735 | 1,735 | 1,684 | 1,685 | 52,300 |
| 2025/02/18 | 1,740 | 1,754 | 1,730 | 1,731 | 24,300 |
| 2025/02/17 | 1,716 | 1,744 | 1,716 | 1,730 | 23,300 |
| 2025/02/14 | 1,722 | 1,744 | 1,703 | 1,708 | 26,300 |
| 2025/02/13 | 1,707 | 1,729 | 1,705 | 1,707 | 19,700 |
| 2025/02/12 | 1,708 | 1,729 | 1,701 | 1,719 | 18,200 |
| 2025/02/10 | 1,699 | 1,713 | 1,692 | 1,708 | 21,000 |
| 2025/02/07 | 1,730 | 1,733 | 1,715 | 1,715 | 19,700 |
| 2025/02/06 | 1,740 | 1,755 | 1,719 | 1,725 | 8,700 |
| 2025/02/05 | 1,721 | 1,754 | 1,699 | 1,740 | 28,200 |
| 2025/02/04 | 1,687 | 1,740 | 1,685 | 1,723 | 31,700 |
| 2025/02/03 | 1,689 | 1,699 | 1,668 | 1,677 | 25,800 |
| 2025/01/31 | 1,698 | 1,704 | 1,681 | 1,681 | 17,600 |
| 2025/01/30 | 1,713 | 1,717 | 1,681 | 1,705 | 35,000 |
| 2025/01/29 | 1,755 | 1,756 | 1,712 | 1,721 | 99,600 |
| 2025/01/28 | 1,700 | 1,764 | 1,695 | 1,743 | 39,000 |
| 2025/01/27 | 1,725 | 1,725 | 1,703 | 1,703 | 13,500 |
| 2025/01/24 | 1,671 | 1,727 | 1,664 | 1,719 | 34,400 |
| 2025/01/23 | 1,659 | 1,677 | 1,642 | 1,660 | 30,900 |
| 2025/01/22 | 1,708 | 1,715 | 1,659 | 1,659 | 36,000 |
| 2025/01/21 | 1,717 | 1,717 | 1,693 | 1,697 | 21,400 |
| 2025/01/20 | 1,712 | 1,729 | 1,711 | 1,715 | 21,600 |
| 2025/01/17 | 1,690 | 1,713 | 1,687 | 1,707 | 36,200 |
| 2025/01/16 | 1,691 | 1,706 | 1,680 | 1,690 | 33,400 |
| 2025/01/15 | 1,697 | 1,715 | 1,681 | 1,681 | 27,800 |
| 2025/01/14 | 1,696 | 1,719 | 1,680 | 1,707 | 29,300 |
| 2025/01/10 | 1,706 | 1,724 | 1,696 | 1,702 | 35,200 |
| 2025/01/09 | 1,709 | 1,760 | 1,709 | 1,731 | 51,100 |
| 2025/01/08 | 1,687 | 1,715 | 1,677 | 1,704 | 65,800 |
| 2025/01/07 | 1,724 | 1,743 | 1,686 | 1,698 | 73,900 |
| 2025/01/06 | 1,764 | 1,782 | 1,720 | 1,721 | 47,300 |
| 2024/12/30 | 1,730 | 1,798 | 1,711 | 1,754 | 77,200 |
| 2024/12/27 | 1,732 | 1,779 | 1,722 | 1,753 | 54,200 |
| 2024/12/26 | 1,719 | 1,734 | 1,695 | 1,732 | 79,900 |
| 2024/12/25 | 1,760 | 1,788 | 1,724 | 1,735 | 32,400 |
| 2024/12/24 | 1,804 | 1,812 | 1,754 | 1,760 | 76,500 |
| 2024/12/23 | 1,700 | 1,831 | 1,700 | 1,804 | 116,600 |
| 2024/12/20 | 1,700 | 1,705 | 1,680 | 1,689 | 62,800 |
| 2024/12/19 | 1,703 | 1,767 | 1,703 | 1,730 | 90,100 |
| 2024/12/18 | 1,750 | 1,750 | 1,704 | 1,739 | 104,000 |
| 2024/12/17 | 1,764 | 1,820 | 1,752 | 1,763 | 133,300 |
| 2024/12/16 | 1,848 | 1,848 | 1,777 | 1,800 | 144,300 |
| 2024/12/13 | 1,874 | 1,898 | 1,815 | 1,858 | 227,100 |
| 2024/12/12 | 1,897 | 1,993 | 1,886 | 1,914 | 229,100 |
| 2024/12/11 | 2,109 | 2,174 | 1,930 | 1,937 | 802,900 |
| 2024/12/10 | 1,921 | 1,946 | 1,885 | 1,929 | 134,100 |
| 2024/12/09 | 1,888 | 1,959 | 1,882 | 1,959 | 72,300 |
| 2024/12/06 | 1,850 | 1,859 | 1,827 | 1,859 | 43,500 |
| 2024/12/05 | 1,828 | 1,873 | 1,820 | 1,860 | 38,100 |
| 2024/12/04 | 1,829 | 1,859 | 1,775 | 1,818 | 80,100 |
| 2024/12/03 | 1,862 | 1,862 | 1,826 | 1,830 | 68,400 |
| 2024/12/02 | 1,900 | 1,909 | 1,869 | 1,875 | 21,000 |
| 2024/11/29 | 1,912 | 1,912 | 1,843 | 1,899 | 28,700 |
| 2024/11/28 | 1,913 | 1,945 | 1,891 | 1,912 | 26,700 |
| 2024/11/27 | 1,888 | 1,934 | 1,859 | 1,925 | 36,200 |
| 2024/11/26 | 1,861 | 1,880 | 1,814 | 1,877 | 39,300 |
| 2024/11/25 | 1,930 | 1,948 | 1,846 | 1,846 | 49,700 |
| 2024/11/22 | 1,929 | 1,947 | 1,911 | 1,925 | 33,100 |
| 2024/11/21 | 1,905 | 1,929 | 1,905 | 1,911 | 14,500 |
| 2024/11/20 | 1,890 | 1,900 | 1,871 | 1,887 | 30,200 |
| 2024/11/19 | 1,884 | 1,898 | 1,851 | 1,885 | 14,300 |
| 2024/11/18 | 1,888 | 1,912 | 1,876 | 1,884 | 21,700 |
| 2024/11/15 | 1,839 | 1,893 | 1,839 | 1,887 | 25,900 |
| 2024/11/14 | 1,822 | 1,877 | 1,815 | 1,839 | 23,100 |
| 2024/11/13 | 1,865 | 1,869 | 1,822 | 1,822 | 24,900 |
| 2024/11/12 | 1,867 | 1,890 | 1,847 | 1,865 | 23,000 |
| 2024/11/11 | 1,834 | 1,864 | 1,825 | 1,864 | 21,000 |
| 2024/11/08 | 1,846 | 1,859 | 1,820 | 1,840 | 57,100 |
| 2024/11/07 | 1,811 | 1,853 | 1,809 | 1,841 | 29,300 |
| 2024/11/06 | 1,809 | 1,827 | 1,775 | 1,813 | 23,200 |
| 2024/11/05 | 1,784 | 1,802 | 1,775 | 1,788 | 38,600 |
| 2024/11/01 | 1,854 | 1,861 | 1,771 | 1,793 | 50,900 |
| 2024/10/31 | 1,847 | 1,900 | 1,809 | 1,883 | 33,200 |
| 2024/10/30 | 1,902 | 1,902 | 1,849 | 1,872 | 125,400 |
| 2024/10/29 | 1,895 | 1,903 | 1,871 | 1,902 | 21,500 |
| 2024/10/28 | 1,788 | 1,901 | 1,782 | 1,894 | 42,600 |
| 2024/10/25 | 1,855 | 1,855 | 1,789 | 1,795 | 38,600 |
| 2024/10/24 | 1,867 | 1,905 | 1,856 | 1,877 | 20,900 |
| 2024/10/23 | 1,863 | 1,899 | 1,833 | 1,894 | 25,100 |
| 2024/10/22 | 1,947 | 1,947 | 1,859 | 1,875 | 30,900 |
| 2024/10/21 | 1,932 | 1,949 | 1,916 | 1,942 | 20,300 |
| 2024/10/18 | 1,990 | 1,995 | 1,935 | 1,936 | 38,000 |
| 2024/10/17 | 2,000 | 2,007 | 1,934 | 1,994 | 38,400 |
| 2024/10/16 | 2,040 | 2,057 | 2,003 | 2,003 | 37,000 |
| 2024/10/15 | 1,960 | 2,048 | 1,960 | 2,041 | 61,200 |
| 2024/10/11 | 1,905 | 1,957 | 1,893 | 1,954 | 46,500 |
| 2024/10/10 | 1,986 | 1,986 | 1,902 | 1,910 | 42,600 |
| 2024/10/09 | 1,899 | 1,972 | 1,892 | 1,970 | 43,900 |
| 2024/10/08 | 1,940 | 1,940 | 1,884 | 1,906 | 43,200 |
| 2024/10/07 | 1,919 | 1,942 | 1,904 | 1,939 | 51,100 |
| 2024/10/04 | 1,846 | 1,928 | 1,846 | 1,893 | 37,500 |
| 2024/10/03 | 1,880 | 1,880 | 1,821 | 1,842 | 31,300 |
| 2024/10/02 | 1,894 | 1,903 | 1,832 | 1,842 | 47,700 |
| 2024/10/01 | 1,946 | 1,946 | 1,900 | 1,915 | 27,400 |
| 2024/09/30 | 1,922 | 1,977 | 1,895 | 1,919 | 48,900 |
| 2024/09/27 | 2,032 | 2,048 | 1,984 | 1,995 | 34,500 |
| 2024/09/26 | 1,985 | 2,005 | 1,969 | 2,005 | 40,500 |
| 2024/09/25 | 2,054 | 2,054 | 1,965 | 1,975 | 49,300 |
| 2024/09/24 | 2,001 | 2,073 | 1,993 | 2,039 | 96,200 |
| 2024/09/20 | 2,005 | 2,005 | 1,960 | 2,000 | 55,400 |
| 2024/09/19 | 1,997 | 2,020 | 1,988 | 2,002 | 46,100 |
| 2024/09/18 | 2,002 | 2,014 | 1,970 | 1,997 | 67,000 |
| 2024/09/17 | 1,893 | 2,015 | 1,893 | 1,989 | 186,500 |
| 2024/09/13 | 1,900 | 1,929 | 1,864 | 1,883 | 79,200 |
| 2024/09/12 | 1,774 | 1,924 | 1,741 | 1,900 | 263,200 |
| 2024/09/11 | 1,777 | 1,777 | 1,667 | 1,694 | 88,500 |
| 2024/09/10 | 1,802 | 1,802 | 1,762 | 1,779 | 29,400 |
| 2024/09/09 | 1,735 | 1,791 | 1,731 | 1,778 | 39,300 |
| 2024/09/06 | 1,821 | 1,862 | 1,771 | 1,788 | 31,900 |
| 2024/09/05 | 1,790 | 1,867 | 1,790 | 1,818 | 28,900 |
| 2024/09/04 | 1,809 | 1,839 | 1,797 | 1,812 | 36,900 |
| 2024/09/03 | 1,750 | 1,849 | 1,750 | 1,849 | 33,600 |
| 2024/09/02 | 1,833 | 1,842 | 1,752 | 1,752 | 70,200 |
| 2024/08/30 | 1,855 | 1,893 | 1,835 | 1,835 | 64,000 |
| 2024/08/29 | 1,880 | 1,896 | 1,832 | 1,849 | 85,200 |
| 2024/08/28 | 1,920 | 1,924 | 1,900 | 1,911 | 27,000 |
| 2024/08/27 | 1,916 | 1,934 | 1,888 | 1,914 | 23,600 |
| 2024/08/26 | 1,875 | 1,923 | 1,861 | 1,916 | 51,800 |
| 2024/08/23 | 1,880 | 1,895 | 1,840 | 1,872 | 39,900 |
| 2024/08/22 | 1,880 | 1,899 | 1,856 | 1,883 | 38,800 |
| 2024/08/21 | 1,865 | 1,890 | 1,855 | 1,880 | 35,000 |
| 2024/08/20 | 1,808 | 1,893 | 1,807 | 1,875 | 64,500 |
| 2024/08/19 | 1,787 | 1,840 | 1,787 | 1,814 | 47,700 |