日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 1,250 1,371 1,250 1,371 195,600
2017/12/28 1,259 1,280 1,248 1,250 57,500
2017/12/27 1,250 1,278 1,239 1,259 99,500
2017/12/26 1,249 1,300 1,221 1,250 168,300
2017/12/25 1,242 1,289 1,210 1,223 156,000
2017/12/22 1,245 1,245 1,168 1,209 128,700
2017/12/21 1,181 1,244 1,171 1,238 158,900
2017/12/20 1,080 1,253 1,071 1,199 367,300
2017/12/19 1,082 1,087 1,050 1,080 59,100
2017/12/18 1,045 1,091 1,027 1,082 123,800
2017/12/15 1,046 1,046 1,011 1,018 84,400
2017/12/14 988 1,019 981 1,019 47,000
2017/12/13 1,002 1,005 962 990 55,900
2017/12/12 1,000 1,025 990 1,003 131,600
2017/12/11 1,028 1,058 1,016 1,058 123,700
2017/12/08 982 1,009 976 1,005 41,800
2017/12/07 960 975 945 969 44,000
2017/12/06 980 980 922 958 94,700
2017/12/05 1,018 1,048 985 995 74,700
2017/12/04 1,015 1,037 1,015 1,018 29,600
2017/12/01 1,032 1,048 1,004 1,008 36,100
2017/11/30 1,017 1,033 1,001 1,029 44,300
2017/11/29 1,027 1,048 1,017 1,018 32,500
2017/11/28 1,077 1,077 1,016 1,031 28,200
2017/11/27 1,094 1,094 1,060 1,060 26,600
2017/11/24 1,093 1,094 1,049 1,080 54,400
2017/11/22 1,077 1,092 1,050 1,092 91,600
2017/11/21 1,009 1,070 1,009 1,047 83,700
2017/11/20 980 996 970 994 31,400
2017/11/17 990 1,008 958 974 29,400
2017/11/16 938 978 920 974 37,600
2017/11/15 945 948 895 914 51,300
2017/11/14 973 990 941 951 44,900
2017/11/13 955 990 933 977 72,400
2017/11/13 1 -> 2.00 分割
2017/11/10 2,005 2,049 2,005 2,020 38,500
2017/11/09 2,100 2,109 2,047 2,064 26,300
2017/11/08 2,059 2,153 2,059 2,120 23,700
2017/11/07 2,052 2,130 2,030 2,083 38,900
2017/11/06 2,133 2,175 2,061 2,076 66,100
2017/11/02 2,251 2,280 2,065 2,100 129,900
2017/11/01 2,329 2,381 2,250 2,265 50,100
2017/10/31 2,319 2,411 2,240 2,305 96,700
2017/10/30 2,140 2,542 2,119 2,380 366,900
2017/10/27 2,015 2,101 1,967 2,095 82,700
2017/10/26 1,931 2,071 1,910 2,050 116,800
2017/10/25 2,050 2,300 2,036 2,085 573,100
2017/10/24 1,780 2,000 1,754 2,000 511,000
2017/10/23 1,562 1,615 1,562 1,600 20,400
2017/10/20 1,616 1,616 1,551 1,562 24,200
2017/10/19 1,615 1,640 1,605 1,618 8,100
2017/10/18 1,616 1,629 1,600 1,610 9,900
2017/10/17 1,603 1,640 1,603 1,608 17,900
2017/10/16 1,650 1,657 1,601 1,602 22,700
2017/10/13 1,700 1,700 1,650 1,650 36,100
2017/10/12 1,740 1,748 1,706 1,710 17,900
2017/10/11 1,732 1,750 1,726 1,738 26,600
2017/10/10 1,760 1,765 1,721 1,742 95,900
2017/10/06 1,676 1,717 1,671 1,717 35,100
2017/10/05 1,721 1,721 1,675 1,698 15,300
2017/10/04 1,710 1,710 1,663 1,689 10,600
2017/10/03 1,701 1,743 1,638 1,687 32,500
2017/10/02 1,630 1,689 1,630 1,689 29,400
2017/09/29 1,624 1,645 1,612 1,615 14,600
2017/09/28 1,647 1,649 1,605 1,610 19,500
2017/09/27 1,634 1,636 1,601 1,630 17,600
2017/09/26 1,621 1,636 1,559 1,594 39,000
2017/09/25 1,557 1,645 1,500 1,607 65,600
2017/09/22 1,540 1,540 1,434 1,487 23,400
2017/09/21 1,479 1,537 1,472 1,519 37,200
2017/09/20 1,469 1,473 1,448 1,472 10,200
2017/09/19 1,432 1,469 1,425 1,467 24,100
2017/09/15 1,410 1,420 1,380 1,420 18,300
2017/09/14 1,439 1,478 1,378 1,417 61,000
2017/09/13 1,400 1,450 1,317 1,450 76,100
2017/09/12 1,371 1,397 1,370 1,396 24,600
2017/09/11 1,341 1,350 1,317 1,350 15,900
2017/09/08 1,288 1,311 1,288 1,311 9,800
2017/09/07 1,386 1,386 1,286 1,300 11,200
2017/09/06 1,290 1,345 1,274 1,339 15,400
2017/09/05 1,500 1,500 1,292 1,320 56,500
2017/09/04 1,413 1,428 1,364 1,380 14,000
2017/09/01 1,411 1,434 1,396 1,414 22,400
2017/08/31 1,426 1,461 1,426 1,431 49,400
2017/08/30 1,409 1,418 1,386 1,396 16,500
2017/08/29 1,374 1,400 1,341 1,394 44,000
2017/08/28 1,310 1,327 1,304 1,314 5,200
2017/08/25 1,310 1,328 1,300 1,309 4,300
2017/08/24 1,324 1,337 1,304 1,307 12,900
2017/08/23 1,357 1,357 1,330 1,337 3,800
2017/08/22 1,359 1,366 1,330 1,341 11,900
2017/08/21 1,355 1,358 1,326 1,355 18,600
2017/08/18 1,325 1,334 1,318 1,325 12,900
2017/08/17 1,271 1,333 1,271 1,333 20,400
2017/08/16 1,220 1,259 1,220 1,254 7,700
2017/08/15 1,210 1,212 1,200 1,207 4,300
2017/08/14 1,161 1,215 1,155 1,215 19,300
2017/08/10 1,255 1,263 1,203 1,212 24,300
2017/08/09 1,290 1,290 1,261 1,269 14,100
2017/08/08 1,300 1,303 1,287 1,294 8,300
2017/08/07 1,321 1,321 1,297 1,300 6,800
2017/08/04 1,302 1,335 1,302 1,321 5,800
2017/08/03 1,311 1,316 1,300 1,310 8,100
2017/08/02 1,330 1,342 1,292 1,318 7,400
2017/08/01 1,297 1,328 1,289 1,296 18,200
2017/07/31 1,325 1,344 1,270 1,297 20,900
2017/07/28 1,377 1,377 1,345 1,350 14,400
2017/07/27 1,397 1,400 1,370 1,388 24,500
2017/07/26 1,450 1,450 1,426 1,438 24,200
2017/07/25 1,399 1,427 1,398 1,425 11,200
2017/07/24 1,416 1,416 1,340 1,398 33,900
2017/07/21 1,429 1,429 1,401 1,405 15,700
2017/07/20 1,414 1,458 1,414 1,418 17,900
2017/07/19 1,447 1,468 1,405 1,413 21,500
2017/07/18 1,500 1,510 1,450 1,451 29,400
2017/07/14 1,430 1,475 1,405 1,470 28,600
2017/07/13 1,450 1,450 1,402 1,414 18,400
2017/07/12 1,384 1,452 1,384 1,450 47,300
2017/07/11 1,359 1,387 1,350 1,380 22,800
2017/07/10 1,338 1,367 1,336 1,357 20,500
2017/07/07 1,306 1,336 1,306 1,336 11,000
2017/07/06 1,350 1,352 1,308 1,316 17,800
2017/07/05 1,344 1,371 1,341 1,351 13,800
2017/07/04 1,430 1,430 1,320 1,337 32,800
2017/07/03 1,382 1,449 1,382 1,400 42,600
2017/06/30 1,351 1,370 1,333 1,365 27,600
2017/06/29 1,325 1,398 1,325 1,370 76,500
2017/06/28 1,448 1,499 1,300 1,325 114,400
2017/06/28 1 -> 2.00 分割
2017/06/27 2,698 2,714 2,650 2,655 29,900
2017/06/26 2,703 2,740 2,570 2,637 52,400
2017/06/23 2,550 2,700 2,510 2,700 110,600
2017/06/22 2,355 2,520 2,355 2,495 29,000
2017/06/21 2,350 2,399 2,350 2,370 11,900
2017/06/20 2,300 2,367 2,297 2,350 25,400
2017/06/19 2,297 2,305 2,230 2,247 18,600
2017/06/16 2,181 2,309 2,170 2,248 24,600
2017/06/15 2,241 2,241 2,181 2,195 16,100
2017/06/14 2,286 2,327 2,225 2,248 18,700
2017/06/13 2,250 2,378 2,242 2,282 46,900
2017/06/12 2,546 2,546 2,312 2,378 232,900
2017/06/09 2,005 2,046 1,985 2,046 10,400
2017/06/08 1,995 1,997 1,961 1,995 3,700
2017/06/07 1,979 1,990 1,964 1,990 2,900
2017/06/06 2,010 2,010 1,977 1,978 3,600
2017/06/05 2,006 2,013 2,005 2,006 1,900
2017/06/02 2,017 2,024 1,999 2,006 5,700
2017/06/01 2,005 2,025 1,996 1,996 4,000
2017/05/31 2,005 2,005 1,990 2,005 2,300
2017/05/30 2,014 2,014 2,006 2,006 1,200
2017/05/29 2,030 2,030 1,999 2,003 3,300
2017/05/26 2,023 2,023 2,012 2,013 1,900
2017/05/25 2,012 2,024 2,012 2,023 2,100
2017/05/24 2,049 2,052 2,030 2,036 4,400
2017/05/23 2,030 2,050 2,000 2,049 13,000
2017/05/22 2,040 2,056 1,950 1,950 8,700
2017/05/19 2,000 2,030 1,991 2,020 5,700
2017/05/18 1,930 1,985 1,928 1,960 3,900
2017/05/17 1,995 2,007 1,985 2,007 5,500
2017/05/16 1,926 1,989 1,926 1,976 2,600
2017/05/15 2,010 2,011 1,950 1,956 10,500
2017/05/12 2,050 2,050 2,025 2,025 1,500
2017/05/11 2,080 2,080 2,038 2,038 2,000
2017/05/10 2,070 2,070 2,041 2,059 4,200
2017/05/09 2,035 2,082 2,035 2,066 11,500
2017/05/08 2,050 2,050 2,012 2,035 6,700
2017/05/02 2,010 2,055 2,010 2,039 15,500
2017/05/01 2,020 2,020 1,982 2,007 8,200
2017/04/28 2,011 2,011 2,000 2,001 3,900
2017/04/27 2,000 2,015 1,999 2,011 9,100
2017/04/26 2,018 2,018 2,000 2,000 3,000
2017/04/25 2,012 2,012 2,000 2,010 8,500
2017/04/24 2,005 2,005 1,971 1,999 12,200
2017/04/21 1,968 2,000 1,960 2,000 17,400
2017/04/20 1,969 1,969 1,950 1,955 4,500
2017/04/19 1,948 1,972 1,939 1,952 8,800
2017/04/18 1,900 1,916 1,900 1,908 9,300
2017/04/17 1,897 1,900 1,856 1,899 8,900
2017/04/14 1,869 1,908 1,802 1,900 15,600
2017/04/13 1,866 1,866 1,796 1,834 13,200
2017/04/12 1,822 1,822 1,786 1,792 4,800
2017/04/11 1,905 1,905 1,838 1,859 5,000
2017/04/10 1,900 1,914 1,900 1,906 9,900
2017/04/07 1,820 1,905 1,818 1,900 30,300
2017/04/06 1,870 1,870 1,740 1,761 18,700
2017/04/05 1,890 1,890 1,825 1,830 7,600
2017/04/04 1,900 1,920 1,871 1,888 15,100
2017/04/03 1,913 1,935 1,900 1,909 6,600
2017/03/31 1,887 1,914 1,857 1,911 31,300
2017/03/30 1,822 1,888 1,822 1,850 10,400
2017/03/29 1,818 1,833 1,805 1,826 5,000
2017/03/28 1,827 1,836 1,813 1,818 10,000
2017/03/27 1,823 1,831 1,808 1,824 11,900
2017/03/24 1,810 1,844 1,810 1,823 31,200
2017/03/23 1,860 1,866 1,801 1,825 20,400
2017/03/22 1,880 1,888 1,857 1,867 16,400
2017/03/21 1,911 1,940 1,900 1,915 32,600
2017/03/17 2,005 2,022 1,977 1,990 80,300
2017/03/16 2,070 2,222 2,070 2,221 75,300
2017/03/15 2,024 2,074 2,024 2,069 17,200
2017/03/14 2,011 2,065 2,011 2,024 9,900
2017/03/13 2,060 2,060 2,033 2,034 4,100
2017/03/10 2,059 2,059 2,010 2,018 10,700
2017/03/09 2,065 2,069 2,005 2,046 7,600
2017/03/08 2,076 2,090 2,050 2,055 7,500
2017/03/07 2,078 2,080 2,055 2,070 7,200
2017/03/06 2,047 2,090 2,041 2,057 7,100
2017/03/03 2,071 2,080 2,045 2,064 11,000
2017/03/02 2,089 2,089 2,023 2,089 9,900
2017/03/01 1,975 2,045 1,952 2,040 16,800
2017/02/28 1,943 1,968 1,943 1,968 4,200
2017/02/27 1,948 1,958 1,934 1,950 5,800
2017/02/24 1,944 1,987 1,940 1,960 6,100
2017/02/23 1,980 1,990 1,945 1,951 5,700
2017/02/22 1,995 2,001 1,979 1,979 4,800
2017/02/21 1,979 2,001 1,976 1,981 5,000
2017/02/20 1,980 1,993 1,960 1,981 3,300
2017/02/17 2,035 2,035 1,947 1,990 6,500
2017/02/16 2,045 2,045 2,005 2,027 2,900
2017/02/15 2,016 2,060 1,991 2,039 11,200
2017/02/14 1,981 1,998 1,980 1,992 1,500
2017/02/13 2,018 2,018 1,970 1,981 4,500
2017/02/10 1,923 2,028 1,907 1,978 7,200
2017/02/09 1,906 1,935 1,906 1,931 1,600
2017/02/08 1,900 1,948 1,898 1,931 5,000
2017/02/07 1,940 1,941 1,892 1,897 13,300
2017/02/06 1,964 1,964 1,930 1,949 4,400
2017/02/03 1,980 2,019 1,912 1,925 9,600
2017/02/02 2,040 2,044 1,928 1,978 13,900
2017/02/01 2,055 2,055 2,016 2,036 4,900
2017/01/31 2,140 2,200 2,005 2,026 44,400
2017/01/30 2,085 2,130 2,075 2,130 11,600
2017/01/27 2,086 2,086 2,061 2,071 4,100
2017/01/26 2,071 2,071 2,055 2,069 4,600
2017/01/25 2,066 2,078 2,051 2,077 5,500
2017/01/24 2,069 2,069 2,052 2,066 3,600
2017/01/23 2,065 2,065 2,031 2,058 3,000
2017/01/20 2,059 2,059 2,022 2,022 3,100
2017/01/19 2,062 2,068 2,027 2,030 8,800
2017/01/18 2,019 2,053 2,001 2,030 3,400
2017/01/17 2,074 2,074 2,018 2,021 6,300
2017/01/16 2,020 2,070 2,020 2,062 6,400
2017/01/13 2,022 2,022 2,001 2,018 4,500
2017/01/12 2,075 2,090 2,024 2,025 7,400
2017/01/11 2,110 2,110 2,066 2,075 8,800
2017/01/10 2,050 2,097 2,040 2,067 10,800
2017/01/06 2,043 2,043 2,003 2,025 6,500
2017/01/05 2,010 2,035 1,986 2,033 7,400
2017/01/04 2,050 2,050 1,966 1,970 10,300

このページの先頭へ