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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,755 | 1,775 | 1,743 | 1,748 | 37,500 |
| 2024/07/25 | 1,702 | 1,776 | 1,698 | 1,761 | 60,500 |
| 2024/07/24 | 1,724 | 1,779 | 1,713 | 1,718 | 37,000 |
| 2024/07/23 | 1,751 | 1,751 | 1,703 | 1,725 | 51,200 |
| 2024/07/22 | 1,773 | 1,786 | 1,731 | 1,736 | 32,400 |
| 2024/07/19 | 1,798 | 1,825 | 1,762 | 1,781 | 62,900 |
| 2024/07/18 | 1,812 | 1,831 | 1,755 | 1,758 | 77,400 |
| 2024/07/17 | 1,842 | 1,884 | 1,832 | 1,852 | 70,800 |
| 2024/07/16 | 1,785 | 1,860 | 1,785 | 1,840 | 63,700 |
| 2024/07/12 | 1,803 | 1,823 | 1,766 | 1,775 | 66,700 |
| 2024/07/11 | 1,818 | 1,828 | 1,782 | 1,809 | 71,900 |
| 2024/07/10 | 1,800 | 1,810 | 1,782 | 1,802 | 44,500 |
| 2024/07/09 | 1,780 | 1,820 | 1,765 | 1,799 | 78,500 |
| 2024/07/08 | 1,734 | 1,784 | 1,696 | 1,772 | 85,700 |
| 2024/07/05 | 1,778 | 1,778 | 1,691 | 1,695 | 67,600 |
| 2024/07/04 | 1,827 | 1,830 | 1,790 | 1,792 | 73,200 |
| 2024/07/03 | 1,767 | 1,808 | 1,745 | 1,808 | 73,300 |
| 2024/07/02 | 1,750 | 1,767 | 1,741 | 1,767 | 56,100 |
| 2024/07/01 | 1,704 | 1,758 | 1,704 | 1,740 | 76,100 |
| 2024/06/28 | 1,690 | 1,690 | 1,659 | 1,684 | 21,300 |
| 2024/06/27 | 1,664 | 1,687 | 1,654 | 1,669 | 31,100 |
| 2024/06/26 | 1,696 | 1,707 | 1,652 | 1,664 | 34,100 |
| 2024/06/25 | 1,660 | 1,698 | 1,660 | 1,689 | 53,300 |
| 2024/06/24 | 1,603 | 1,656 | 1,562 | 1,651 | 83,700 |
| 2024/06/21 | 1,605 | 1,616 | 1,586 | 1,586 | 31,400 |
| 2024/06/20 | 1,601 | 1,630 | 1,591 | 1,615 | 46,600 |
| 2024/06/19 | 1,629 | 1,676 | 1,586 | 1,601 | 63,500 |
| 2024/06/18 | 1,650 | 1,680 | 1,621 | 1,625 | 120,000 |
| 2024/06/17 | 1,600 | 1,646 | 1,594 | 1,646 | 241,400 |
| 2024/06/14 | 1,409 | 1,498 | 1,409 | 1,498 | 111,800 |
| 2024/06/13 | 1,383 | 1,398 | 1,378 | 1,396 | 17,200 |
| 2024/06/12 | 1,370 | 1,384 | 1,353 | 1,374 | 31,600 |
| 2024/06/11 | 1,440 | 1,440 | 1,378 | 1,380 | 52,100 |
| 2024/06/10 | 1,403 | 1,440 | 1,401 | 1,440 | 36,100 |
| 2024/06/07 | 1,420 | 1,463 | 1,402 | 1,407 | 45,100 |
| 2024/06/06 | 1,480 | 1,485 | 1,411 | 1,418 | 47,300 |
| 2024/06/05 | 1,500 | 1,521 | 1,474 | 1,482 | 54,900 |
| 2024/06/04 | 1,511 | 1,566 | 1,511 | 1,521 | 75,100 |
| 2024/06/03 | 1,465 | 1,487 | 1,445 | 1,482 | 29,100 |
| 2024/05/31 | 1,440 | 1,480 | 1,438 | 1,473 | 30,600 |
| 2024/05/30 | 1,339 | 1,438 | 1,333 | 1,427 | 66,900 |
| 2024/05/29 | 1,357 | 1,391 | 1,327 | 1,339 | 40,100 |
| 2024/05/28 | 1,353 | 1,370 | 1,342 | 1,346 | 25,200 |
| 2024/05/27 | 1,392 | 1,392 | 1,337 | 1,353 | 22,900 |
| 2024/05/24 | 1,383 | 1,409 | 1,370 | 1,399 | 38,900 |
| 2024/05/23 | 1,445 | 1,446 | 1,409 | 1,409 | 30,700 |
| 2024/05/22 | 1,428 | 1,452 | 1,421 | 1,440 | 22,300 |
| 2024/05/21 | 1,470 | 1,479 | 1,416 | 1,442 | 40,700 |
| 2024/05/20 | 1,499 | 1,513 | 1,437 | 1,464 | 46,100 |
| 2024/05/17 | 1,509 | 1,514 | 1,499 | 1,499 | 11,300 |
| 2024/05/16 | 1,520 | 1,526 | 1,500 | 1,517 | 17,900 |
| 2024/05/15 | 1,512 | 1,524 | 1,503 | 1,511 | 21,500 |
| 2024/05/14 | 1,511 | 1,528 | 1,511 | 1,520 | 11,800 |
| 2024/05/13 | 1,509 | 1,517 | 1,500 | 1,516 | 13,400 |
| 2024/05/10 | 1,505 | 1,526 | 1,494 | 1,509 | 25,700 |
| 2024/05/09 | 1,504 | 1,519 | 1,492 | 1,507 | 15,600 |
| 2024/05/08 | 1,549 | 1,550 | 1,513 | 1,513 | 26,300 |
| 2024/05/07 | 1,520 | 1,546 | 1,520 | 1,545 | 21,300 |
| 2024/05/02 | 1,505 | 1,523 | 1,499 | 1,510 | 23,600 |
| 2024/05/01 | 1,490 | 1,508 | 1,475 | 1,496 | 48,500 |
| 2024/04/30 | 1,490 | 1,495 | 1,431 | 1,495 | 84,100 |
| 2024/04/26 | 1,477 | 1,502 | 1,462 | 1,492 | 86,900 |
| 2024/04/25 | 1,490 | 1,522 | 1,489 | 1,498 | 27,500 |
| 2024/04/24 | 1,500 | 1,503 | 1,484 | 1,503 | 27,500 |
| 2024/04/23 | 1,500 | 1,515 | 1,490 | 1,492 | 33,700 |
| 2024/04/22 | 1,530 | 1,530 | 1,481 | 1,499 | 105,200 |
| 2024/04/19 | 1,539 | 1,567 | 1,487 | 1,533 | 157,100 |
| 2024/04/18 | 1,534 | 1,559 | 1,519 | 1,539 | 370,800 |
| 2024/04/17 | 1,413 | 1,559 | 1,413 | 1,535 | 526,200 |
| 2024/04/16 | 1,323 | 1,339 | 1,316 | 1,323 | 29,000 |
| 2024/04/15 | 1,320 | 1,355 | 1,315 | 1,329 | 26,600 |
| 2024/04/12 | 1,372 | 1,372 | 1,340 | 1,341 | 49,800 |
| 2024/04/11 | 1,360 | 1,388 | 1,339 | 1,348 | 72,200 |
| 2024/04/10 | 1,292 | 1,384 | 1,288 | 1,372 | 154,300 |
| 2024/04/09 | 1,206 | 1,262 | 1,206 | 1,262 | 32,000 |
| 2024/04/08 | 1,168 | 1,201 | 1,165 | 1,197 | 34,000 |
| 2024/04/05 | 1,178 | 1,197 | 1,154 | 1,158 | 47,100 |
| 2024/04/04 | 1,230 | 1,230 | 1,180 | 1,191 | 36,400 |
| 2024/04/03 | 1,205 | 1,229 | 1,192 | 1,212 | 22,300 |
| 2024/04/02 | 1,269 | 1,272 | 1,215 | 1,215 | 23,900 |
| 2024/04/01 | 1,274 | 1,291 | 1,260 | 1,270 | 30,800 |
| 2024/03/29 | 1,254 | 1,262 | 1,231 | 1,262 | 29,300 |
| 2024/03/28 | 1,266 | 1,270 | 1,254 | 1,254 | 18,600 |
| 2024/03/27 | 1,281 | 1,304 | 1,260 | 1,266 | 40,400 |
| 2024/03/26 | 1,250 | 1,283 | 1,250 | 1,268 | 29,000 |
| 2024/03/25 | 1,279 | 1,301 | 1,254 | 1,262 | 37,800 |
| 2024/03/22 | 1,240 | 1,277 | 1,234 | 1,270 | 37,200 |
| 2024/03/21 | 1,250 | 1,264 | 1,234 | 1,241 | 50,800 |
| 2024/03/19 | 1,249 | 1,277 | 1,236 | 1,252 | 69,800 |
| 2024/03/18 | 1,253 | 1,253 | 1,216 | 1,249 | 48,000 |
| 2024/03/15 | 1,226 | 1,288 | 1,195 | 1,254 | 193,600 |
| 2024/03/14 | 1,269 | 1,319 | 1,219 | 1,249 | 614,700 |
| 2024/03/13 | 1,142 | 1,149 | 1,118 | 1,119 | 79,300 |
| 2024/03/12 | 1,096 | 1,142 | 1,091 | 1,139 | 12,600 |
| 2024/03/11 | 1,112 | 1,124 | 1,085 | 1,111 | 21,200 |
| 2024/03/08 | 1,114 | 1,141 | 1,114 | 1,127 | 31,700 |
| 2024/03/07 | 1,109 | 1,135 | 1,100 | 1,129 | 22,800 |
| 2024/03/06 | 1,069 | 1,129 | 1,069 | 1,124 | 39,600 |
| 2024/03/05 | 1,070 | 1,089 | 1,059 | 1,083 | 13,500 |
| 2024/03/04 | 1,095 | 1,098 | 1,070 | 1,070 | 45,900 |
| 2024/03/01 | 1,140 | 1,142 | 1,110 | 1,111 | 12,700 |
| 2024/02/29 | 1,105 | 1,137 | 1,095 | 1,132 | 32,300 |
| 2024/02/28 | 1,115 | 1,143 | 1,115 | 1,122 | 36,500 |
| 2024/02/27 | 1,090 | 1,115 | 1,081 | 1,115 | 22,300 |
| 2024/02/26 | 1,079 | 1,101 | 1,079 | 1,084 | 19,700 |
| 2024/02/22 | 1,082 | 1,089 | 1,069 | 1,079 | 19,400 |
| 2024/02/21 | 1,091 | 1,104 | 1,077 | 1,080 | 13,400 |
| 2024/02/20 | 1,109 | 1,110 | 1,089 | 1,100 | 24,300 |
| 2024/02/19 | 1,079 | 1,112 | 1,063 | 1,109 | 44,800 |
| 2024/02/16 | 1,021 | 1,064 | 1,021 | 1,058 | 33,400 |
| 2024/02/15 | 1,023 | 1,028 | 1,015 | 1,021 | 14,900 |
| 2024/02/14 | 1,013 | 1,022 | 1,006 | 1,022 | 18,000 |
| 2024/02/13 | 1,041 | 1,041 | 1,014 | 1,018 | 22,300 |
| 2024/02/09 | 1,030 | 1,042 | 1,026 | 1,036 | 16,500 |
| 2024/02/08 | 1,054 | 1,054 | 1,031 | 1,036 | 11,100 |
| 2024/02/07 | 1,041 | 1,055 | 1,038 | 1,055 | 9,300 |
| 2024/02/06 | 1,061 | 1,062 | 1,043 | 1,043 | 16,000 |
| 2024/02/05 | 1,058 | 1,080 | 1,058 | 1,071 | 22,900 |
| 2024/02/02 | 1,055 | 1,067 | 1,043 | 1,054 | 34,400 |
| 2024/02/01 | 1,032 | 1,055 | 1,025 | 1,053 | 29,300 |
| 2024/01/31 | 1,029 | 1,037 | 1,018 | 1,037 | 15,700 |
| 2024/01/30 | 1,031 | 1,043 | 1,025 | 1,037 | 74,300 |
| 2024/01/29 | 1,050 | 1,072 | 1,031 | 1,031 | 155,800 |
| 2024/01/26 | 1,054 | 1,071 | 1,044 | 1,048 | 52,500 |
| 2024/01/25 | 1,044 | 1,082 | 1,044 | 1,071 | 43,200 |
| 2024/01/24 | 1,053 | 1,058 | 1,041 | 1,044 | 29,400 |
| 2024/01/23 | 1,070 | 1,074 | 1,056 | 1,058 | 19,200 |
| 2024/01/22 | 1,047 | 1,071 | 1,047 | 1,065 | 31,500 |
| 2024/01/19 | 1,034 | 1,051 | 1,034 | 1,045 | 16,800 |
| 2024/01/18 | 1,022 | 1,042 | 1,021 | 1,033 | 15,500 |
| 2024/01/17 | 1,032 | 1,047 | 1,031 | 1,031 | 14,100 |
| 2024/01/16 | 1,032 | 1,045 | 1,031 | 1,031 | 13,400 |
| 2024/01/15 | 1,046 | 1,046 | 1,028 | 1,036 | 21,800 |
| 2024/01/12 | 1,041 | 1,054 | 1,039 | 1,048 | 18,600 |
| 2024/01/11 | 1,056 | 1,056 | 1,043 | 1,052 | 26,600 |
| 2024/01/10 | 1,032 | 1,059 | 1,026 | 1,053 | 33,600 |
| 2024/01/09 | 1,018 | 1,035 | 1,018 | 1,031 | 19,200 |
| 2024/01/05 | 1,040 | 1,040 | 1,011 | 1,011 | 30,600 |
| 2024/01/04 | 1,015 | 1,038 | 1,000 | 1,030 | 24,700 |
| 2023/12/29 | 1,011 | 1,021 | 1,011 | 1,020 | 8,800 |
| 2023/12/28 | 1,000 | 1,022 | 996 | 1,022 | 24,000 |
| 2023/12/27 | 985 | 998 | 981 | 998 | 30,100 |
| 2023/12/26 | 991 | 999 | 983 | 987 | 14,500 |
| 2023/12/25 | 995 | 1,001 | 988 | 991 | 12,400 |
| 2023/12/22 | 992 | 1,010 | 992 | 993 | 11,800 |
| 2023/12/21 | 986 | 1,011 | 986 | 1,001 | 24,800 |
| 2023/12/20 | 999 | 1,016 | 991 | 1,015 | 33,100 |
| 2023/12/19 | 984 | 1,001 | 977 | 1,001 | 31,800 |
| 2023/12/18 | 1,013 | 1,013 | 972 | 984 | 45,000 |
| 2023/12/15 | 1,077 | 1,090 | 1,014 | 1,014 | 91,900 |
| 2023/12/14 | 1,059 | 1,070 | 1,020 | 1,067 | 188,300 |
| 2023/12/13 | 990 | 993 | 977 | 978 | 34,200 |
| 2023/12/12 | 1,000 | 1,000 | 984 | 997 | 11,000 |
| 2023/12/11 | 995 | 1,003 | 989 | 996 | 12,100 |
| 2023/12/08 | 993 | 1,000 | 978 | 982 | 19,100 |
| 2023/12/07 | 1,014 | 1,018 | 1,000 | 1,002 | 9,400 |
| 2023/12/06 | 1,033 | 1,033 | 1,012 | 1,014 | 12,900 |
| 2023/12/05 | 1,025 | 1,033 | 1,003 | 1,007 | 16,500 |
| 2023/12/04 | 1,020 | 1,024 | 1,008 | 1,020 | 8,800 |
| 2023/12/01 | 1,042 | 1,042 | 1,013 | 1,021 | 9,000 |
| 2023/11/30 | 1,028 | 1,039 | 1,024 | 1,038 | 8,700 |
| 2023/11/29 | 1,022 | 1,036 | 1,021 | 1,028 | 7,400 |
| 2023/11/28 | 1,021 | 1,025 | 1,015 | 1,025 | 7,000 |
| 2023/11/27 | 1,044 | 1,050 | 1,021 | 1,021 | 9,700 |
| 2023/11/24 | 1,042 | 1,046 | 1,029 | 1,044 | 11,200 |
| 2023/11/22 | 1,055 | 1,060 | 1,035 | 1,042 | 6,200 |
| 2023/11/21 | 1,036 | 1,058 | 1,034 | 1,058 | 25,000 |
| 2023/11/20 | 1,018 | 1,044 | 1,018 | 1,029 | 12,200 |
| 2023/11/17 | 1,006 | 1,045 | 1,006 | 1,028 | 24,100 |
| 2023/11/16 | 1,008 | 1,010 | 1,000 | 1,004 | 10,200 |
| 2023/11/15 | 1,003 | 1,008 | 991 | 994 | 18,700 |
| 2023/11/14 | 1,001 | 1,009 | 993 | 1,003 | 9,900 |
| 2023/11/13 | 1,018 | 1,018 | 999 | 1,001 | 12,900 |
| 2023/11/10 | 1,009 | 1,009 | 997 | 1,008 | 8,400 |
| 2023/11/09 | 998 | 1,008 | 995 | 1,007 | 10,200 |
| 2023/11/08 | 996 | 998 | 982 | 998 | 13,300 |
| 2023/11/07 | 999 | 999 | 987 | 990 | 6,100 |
| 2023/11/06 | 977 | 997 | 974 | 995 | 21,700 |
| 2023/11/02 | 959 | 969 | 959 | 969 | 16,200 |
| 2023/11/01 | 965 | 965 | 952 | 961 | 15,300 |
| 2023/10/31 | 965 | 965 | 945 | 960 | 28,200 |
| 2023/10/30 | 964 | 970 | 953 | 965 | 26,200 |
| 2023/10/27 | 946 | 965 | 946 | 965 | 11,300 |
| 2023/10/26 | 950 | 957 | 941 | 947 | 10,600 |
| 2023/10/25 | 953 | 962 | 948 | 949 | 13,900 |
| 2023/10/24 | 945 | 959 | 917 | 957 | 25,100 |
| 2023/10/23 | 955 | 958 | 933 | 939 | 20,300 |
| 2023/10/20 | 951 | 965 | 947 | 954 | 28,800 |
| 2023/10/19 | 951 | 970 | 951 | 955 | 16,200 |
| 2023/10/18 | 960 | 967 | 949 | 964 | 21,100 |
| 2023/10/17 | 957 | 967 | 953 | 960 | 13,200 |
| 2023/10/16 | 973 | 973 | 945 | 946 | 28,300 |
| 2023/10/13 | 1,001 | 1,001 | 980 | 981 | 27,400 |
| 2023/10/12 | 1,001 | 1,007 | 999 | 1,007 | 10,200 |
| 2023/10/11 | 1,013 | 1,013 | 996 | 1,007 | 14,000 |
| 2023/10/10 | 1,006 | 1,012 | 998 | 1,007 | 15,600 |
| 2023/10/06 | 1,001 | 1,013 | 997 | 997 | 28,800 |
| 2023/10/05 | 990 | 1,011 | 990 | 1,011 | 18,000 |
| 2023/10/04 | 988 | 1,000 | 982 | 986 | 31,200 |
| 2023/10/03 | 1,007 | 1,012 | 995 | 997 | 23,600 |