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
2018/12/28 712 740 709 713 59,000
2018/12/27 717 738 700 727 89,400
2018/12/26 646 690 646 672 118,700
2018/12/25 632 661 624 626 144,300
2018/12/21 691 724 680 692 124,800
2018/12/20 710 749 706 710 108,900
2018/12/19 693 734 683 725 120,600
2018/12/18 693 724 679 681 112,600
2018/12/17 764 764 719 720 107,900
2018/12/14 773 775 730 757 181,200
2018/12/13 816 832 797 818 148,300
2018/12/12 769 789 762 786 120,700
2018/12/11 792 795 745 756 119,700
2018/12/10 850 853 791 792 159,500
2018/12/07 861 876 854 866 30,000
2018/12/06 894 896 851 859 91,200
2018/12/05 880 901 876 898 68,800
2018/12/04 971 985 897 906 161,900
2018/12/03 921 967 914 962 80,900
2018/11/30 893 911 873 906 48,300
2018/11/29 928 928 895 896 58,100
2018/11/28 881 930 881 917 49,600
2018/11/27 871 899 865 880 31,300
2018/11/26 868 878 850 871 24,200
2018/11/22 845 872 833 868 82,000
2018/11/21 873 884 846 846 64,800
2018/11/20 895 895 875 888 31,900
2018/11/19 873 912 873 895 29,800
2018/11/16 916 918 865 873 40,600
2018/11/15 882 926 882 916 30,200
2018/11/14 932 935 895 897 40,100
2018/11/13 883 940 876 932 56,900
2018/11/12 952 952 909 910 35,900
2018/11/09 937 955 921 937 38,000
2018/11/08 940 959 936 947 28,200
2018/11/07 925 947 906 926 53,300
2018/11/06 931 934 898 927 33,900
2018/11/05 927 949 920 928 74,700
2018/11/02 895 939 895 935 65,800
2018/11/01 870 923 863 899 101,000
2018/10/31 880 882 846 872 251,000
2018/10/30 840 898 836 882 102,200
2018/10/29 875 898 845 851 80,800
2018/10/26 900 904 838 866 137,100
2018/10/25 935 948 895 903 100,700
2018/10/24 967 979 945 961 58,100
2018/10/23 1,000 1,005 966 973 63,500
2018/10/22 1,013 1,014 988 1,005 49,100
2018/10/19 1,007 1,019 992 1,013 65,300
2018/10/18 990 1,054 988 1,037 125,100
2018/10/17 959 988 959 983 44,700
2018/10/16 952 960 932 947 45,900
2018/10/15 984 986 951 956 49,000
2018/10/12 950 981 943 981 64,000
2018/10/11 969 984 932 951 110,000
2018/10/10 1,000 1,021 990 1,012 50,600
2018/10/09 1,006 1,018 991 991 78,400
2018/10/05 1,050 1,051 1,014 1,021 128,200
2018/10/04 1,063 1,082 1,054 1,061 104,100
2018/10/03 1,095 1,095 1,063 1,082 82,700
2018/10/02 1,120 1,120 1,054 1,087 162,500
2018/10/01 1,079 1,101 1,077 1,099 97,700
2018/09/28 1,068 1,079 1,045 1,073 86,300
2018/09/27 1,094 1,096 1,062 1,068 133,300
2018/09/26 1,095 1,097 1,082 1,093 96,300
2018/09/25 1,097 1,097 1,078 1,097 71,000
2018/09/21 1,085 1,102 1,078 1,090 121,200
2018/09/20 1,090 1,101 1,072 1,091 106,800
2018/09/19 1,101 1,103 1,071 1,086 278,400
2018/09/18 1,160 1,160 1,108 1,121 193,100
2018/09/14 1,145 1,222 1,141 1,176 142,900
2018/09/13 1,203 1,218 1,137 1,149 252,200
2018/09/12 1,330 1,330 1,201 1,228 217,700
2018/09/11 1,420 1,448 1,305 1,311 390,800
2018/09/10 1,463 1,525 1,369 1,375 474,200
2018/09/07 1,370 1,485 1,363 1,457 676,700
2018/09/06 1,230 1,356 1,225 1,320 627,200
2018/09/05 1,266 1,267 1,209 1,216 97,400
2018/09/04 1,276 1,281 1,250 1,280 63,500
2018/09/03 1,240 1,289 1,228 1,263 138,000
2018/08/31 1,240 1,240 1,196 1,207 137,300
2018/08/30 1,252 1,260 1,236 1,260 36,900
2018/08/29 1,240 1,250 1,220 1,229 52,400
2018/08/28 1,275 1,277 1,213 1,227 56,300
2018/08/27 1,236 1,263 1,213 1,257 65,500
2018/08/24 1,140 1,233 1,140 1,210 125,000
2018/08/23 1,140 1,141 1,136 1,138 45,400
2018/08/22 1,145 1,153 1,139 1,147 62,500
2018/08/21 1,165 1,173 1,131 1,131 55,900
2018/08/20 1,191 1,202 1,188 1,188 28,100
2018/08/17 1,193 1,215 1,191 1,209 16,500
2018/08/16 1,220 1,220 1,183 1,193 49,900
2018/08/15 1,250 1,256 1,226 1,227 42,300
2018/08/14 1,250 1,260 1,244 1,249 57,500
2018/08/13 1,243 1,250 1,226 1,247 39,900
2018/08/10 1,234 1,243 1,219 1,240 21,800
2018/08/09 1,250 1,258 1,233 1,241 41,000
2018/08/08 1,270 1,279 1,241 1,244 53,300
2018/08/07 1,292 1,298 1,275 1,280 23,300
2018/08/06 1,286 1,302 1,268 1,292 33,900
2018/08/03 1,311 1,311 1,269 1,269 39,300
2018/08/02 1,337 1,352 1,322 1,323 15,300
2018/08/01 1,353 1,353 1,326 1,346 13,900
2018/07/31 1,339 1,363 1,307 1,352 37,900
2018/07/30 1,372 1,386 1,307 1,329 47,900
2018/07/27 1,380 1,409 1,361 1,368 53,900
2018/07/26 1,453 1,453 1,402 1,421 46,900
2018/07/25 1,400 1,425 1,393 1,423 71,400
2018/07/24 1,396 1,399 1,369 1,398 24,700
2018/07/23 1,377 1,392 1,369 1,379 20,400
2018/07/20 1,375 1,378 1,353 1,358 22,100
2018/07/19 1,347 1,398 1,342 1,387 39,600
2018/07/18 1,400 1,406 1,342 1,345 89,100
2018/07/17 1,439 1,458 1,427 1,427 29,700
2018/07/13 1,435 1,440 1,418 1,439 37,600
2018/07/12 1,449 1,466 1,433 1,448 35,200
2018/07/11 1,473 1,473 1,407 1,430 34,800
2018/07/10 1,450 1,462 1,431 1,443 62,400
2018/07/09 1,450 1,456 1,441 1,446 53,300
2018/07/06 1,450 1,459 1,440 1,450 76,900
2018/07/05 1,500 1,501 1,435 1,455 60,700
2018/07/04 1,579 1,583 1,525 1,535 42,600
2018/07/03 1,600 1,619 1,521 1,591 159,800
2018/07/02 1,715 1,722 1,621 1,673 90,900
2018/06/29 1,800 1,802 1,745 1,764 39,100
2018/06/28 1,720 1,839 1,683 1,835 77,400
2018/06/27 1,698 1,773 1,696 1,771 29,000
2018/06/26 1,740 1,764 1,709 1,712 52,100
2018/06/25 1,834 1,852 1,770 1,771 31,100
2018/06/22 1,870 1,889 1,845 1,852 35,500
2018/06/21 1,819 1,948 1,819 1,914 111,500
2018/06/20 1,776 1,830 1,751 1,829 81,500
2018/06/19 1,840 1,900 1,766 1,767 65,400
2018/06/18 1,867 1,885 1,812 1,841 68,100
2018/06/15 1,850 1,888 1,815 1,884 196,600
2018/06/14 1,957 1,957 1,824 1,926 190,300
2018/06/13 1,800 1,950 1,769 1,917 395,300
2018/06/12 1,638 1,698 1,630 1,680 163,000
2018/06/11 1,624 1,635 1,595 1,624 56,700
2018/06/08 1,592 1,638 1,592 1,624 56,100
2018/06/07 1,589 1,608 1,562 1,592 45,000
2018/06/06 1,630 1,630 1,573 1,600 82,600
2018/06/05 1,653 1,685 1,600 1,653 123,200
2018/06/04 1,499 1,663 1,497 1,663 153,300
2018/06/01 1,479 1,498 1,468 1,482 35,600
2018/05/31 1,405 1,458 1,405 1,456 31,800
2018/05/30 1,466 1,466 1,401 1,407 55,000
2018/05/29 1,473 1,486 1,399 1,480 81,600
2018/05/28 1,488 1,494 1,441 1,482 40,400
2018/05/25 1,430 1,469 1,418 1,469 49,200
2018/05/24 1,401 1,429 1,398 1,422 23,400
2018/05/23 1,421 1,436 1,385 1,405 27,400
2018/05/22 1,404 1,423 1,388 1,422 23,400
2018/05/21 1,398 1,428 1,394 1,404 25,200
2018/05/18 1,420 1,425 1,389 1,395 22,800
2018/05/17 1,383 1,431 1,367 1,431 40,500
2018/05/16 1,400 1,407 1,370 1,390 46,300
2018/05/15 1,423 1,433 1,405 1,408 41,800
2018/05/14 1,388 1,427 1,380 1,422 52,200
2018/05/11 1,379 1,394 1,354 1,393 37,500
2018/05/10 1,398 1,399 1,345 1,349 84,700
2018/05/09 1,389 1,390 1,319 1,370 104,900
2018/05/08 1,271 1,354 1,253 1,346 87,200
2018/05/07 1,267 1,279 1,239 1,241 24,500
2018/05/02 1,237 1,263 1,237 1,263 23,300
2018/05/01 1,239 1,253 1,233 1,245 31,600
2018/04/27 1,280 1,280 1,237 1,239 33,500
2018/04/26 1,281 1,286 1,233 1,238 108,400
2018/04/25 1,288 1,303 1,276 1,279 27,700
2018/04/24 1,292 1,318 1,290 1,294 27,000
2018/04/23 1,310 1,318 1,292 1,298 24,900
2018/04/20 1,295 1,348 1,295 1,319 28,900
2018/04/19 1,317 1,322 1,290 1,295 24,400
2018/04/18 1,299 1,343 1,295 1,316 33,500
2018/04/17 1,315 1,335 1,261 1,299 77,700
2018/04/16 1,341 1,353 1,309 1,320 49,700
2018/04/13 1,342 1,385 1,334 1,361 39,400
2018/04/12 1,310 1,372 1,288 1,348 77,200
2018/04/11 1,388 1,393 1,309 1,321 85,300
2018/04/10 1,373 1,388 1,349 1,373 45,700
2018/04/09 1,362 1,391 1,340 1,386 74,300
2018/04/06 1,404 1,417 1,377 1,381 69,300
2018/04/05 1,421 1,421 1,383 1,414 48,800
2018/04/04 1,425 1,435 1,389 1,414 57,500
2018/04/03 1,433 1,442 1,395 1,413 129,500
2018/04/02 1,482 1,516 1,429 1,437 105,400
2018/03/30 1,505 1,560 1,482 1,492 101,000
2018/03/29 1,498 1,498 1,432 1,462 79,100
2018/03/28 1,504 1,555 1,460 1,476 89,700
2018/03/27 1,496 1,543 1,475 1,494 69,000
2018/03/26 1,504 1,508 1,433 1,496 85,800
2018/03/23 1,518 1,560 1,518 1,528 87,600
2018/03/22 1,600 1,615 1,567 1,598 95,700
2018/03/20 1,615 1,669 1,596 1,615 112,200
2018/03/19 1,746 1,746 1,646 1,695 147,500
2018/03/16 1,900 1,907 1,768 1,793 266,600
2018/03/15 2,070 2,230 2,012 2,015 302,500
2018/03/14 1,851 1,995 1,836 1,980 121,600
2018/03/13 1,850 1,891 1,833 1,863 78,600
2018/03/12 1,900 1,968 1,822 1,860 95,900
2018/03/09 1,885 1,908 1,806 1,849 121,500
2018/03/08 1,789 1,870 1,731 1,864 130,900
2018/03/07 1,746 1,772 1,693 1,709 84,400
2018/03/06 1,738 1,786 1,722 1,751 57,700
2018/03/05 1,761 1,800 1,694 1,698 105,300
2018/03/02 1,744 1,812 1,740 1,761 62,600
2018/03/01 1,798 1,852 1,750 1,806 84,700
2018/02/28 1,770 1,879 1,766 1,804 287,300
2018/02/27 1,854 1,973 1,770 1,770 349,100
2018/02/26 1,758 1,905 1,741 1,793 233,500
2018/02/23 1,781 1,805 1,683 1,718 91,400
2018/02/22 1,836 1,836 1,752 1,768 55,100
2018/02/21 1,777 1,833 1,738 1,810 81,500
2018/02/20 1,750 1,785 1,686 1,777 96,400
2018/02/19 1,630 1,747 1,605 1,737 109,200
2018/02/16 1,588 1,592 1,516 1,558 41,100
2018/02/15 1,511 1,570 1,456 1,560 82,800
2018/02/14 1,563 1,609 1,464 1,502 86,400
2018/02/13 1,697 1,697 1,570 1,573 92,600
2018/02/09 1,519 1,637 1,494 1,600 81,900
2018/02/08 1,538 1,732 1,538 1,719 126,500
2018/02/07 1,610 1,650 1,519 1,527 92,200
2018/02/06 1,554 1,600 1,340 1,521 176,200
2018/02/05 1,721 1,808 1,691 1,714 86,900
2018/02/02 1,783 1,820 1,746 1,801 89,700
2018/02/01 1,749 1,796 1,738 1,783 61,000
2018/01/31 1,691 1,765 1,636 1,733 61,500
2018/01/30 1,800 1,884 1,725 1,753 141,800
2018/01/29 1,795 1,809 1,760 1,780 71,800
2018/01/26 1,780 1,818 1,776 1,807 82,600
2018/01/25 1,709 1,829 1,709 1,786 199,900
2018/01/24 1,685 1,748 1,661 1,727 112,600
2018/01/23 1,658 1,688 1,641 1,665 71,300
2018/01/22 1,675 1,710 1,612 1,666 118,800
2018/01/19 1,760 1,765 1,666 1,669 176,000
2018/01/18 1,841 1,841 1,723 1,757 239,900
2018/01/17 1,750 1,890 1,712 1,860 353,300
2018/01/16 1,672 1,744 1,630 1,708 197,200
2018/01/15 1,894 1,895 1,602 1,646 617,600
2018/01/12 1,514 1,694 1,514 1,694 1,158,200
2018/01/11 1,395 1,419 1,376 1,394 66,600
2018/01/10 1,360 1,444 1,356 1,406 118,900
2018/01/09 1,407 1,408 1,350 1,355 95,200
2018/01/05 1,404 1,415 1,385 1,399 83,400
2018/01/04 1,400 1,420 1,353 1,387 170,600

このページの先頭へ