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
2019/12/30 1,098 1,098 1,073 1,083 22,600
2019/12/27 1,070 1,096 1,062 1,088 62,600
2019/12/26 1,025 1,058 1,023 1,058 48,700
2019/12/25 1,030 1,036 1,019 1,025 19,200
2019/12/24 1,027 1,035 1,024 1,027 16,600
2019/12/23 1,029 1,036 1,019 1,019 21,200
2019/12/20 1,009 1,025 1,003 1,022 27,800
2019/12/19 1,012 1,014 990 1,008 55,500
2019/12/18 1,014 1,016 999 1,016 44,900
2019/12/17 1,030 1,041 1,008 1,010 49,300
2019/12/16 1,001 1,052 1,000 1,029 113,900
2019/12/13 1,076 1,119 1,070 1,091 73,000
2019/12/12 1,149 1,149 1,075 1,080 57,400
2019/12/11 1,145 1,149 1,118 1,139 55,500
2019/12/10 1,095 1,141 1,091 1,131 73,000
2019/12/09 1,080 1,122 1,074 1,088 83,800
2019/12/06 1,080 1,088 1,056 1,064 37,000
2019/12/05 1,045 1,079 1,043 1,073 44,500
2019/12/04 1,010 1,047 1,010 1,035 30,000
2019/12/03 1,036 1,036 1,008 1,024 27,400
2019/12/02 1,035 1,059 1,028 1,035 71,500
2019/11/29 1,008 1,025 999 1,018 26,100
2019/11/28 1,009 1,012 996 1,002 16,700
2019/11/27 1,004 1,015 998 1,002 22,600
2019/11/26 1,007 1,010 991 1,004 23,800
2019/11/25 1,010 1,015 1,000 1,007 32,600
2019/11/22 1,004 1,007 991 997 17,300
2019/11/21 989 1,004 975 1,004 30,000
2019/11/20 990 992 975 982 13,000
2019/11/19 994 996 976 985 13,300
2019/11/18 989 997 981 994 12,300
2019/11/15 980 989 979 988 7,000
2019/11/14 989 989 980 980 9,500
2019/11/13 1,000 1,000 985 989 9,700
2019/11/12 997 1,001 995 996 14,200
2019/11/11 1,009 1,009 993 995 31,200
2019/11/08 978 983 975 975 20,800
2019/11/07 989 989 978 980 10,500
2019/11/06 1,009 1,009 989 989 12,300
2019/11/05 1,010 1,010 1,001 1,001 9,400
2019/11/01 991 1,006 986 1,005 10,900
2019/10/31 1,024 1,025 995 995 18,600
2019/10/30 1,000 1,030 994 1,030 23,700
2019/10/29 1,000 1,005 996 1,005 12,300
2019/10/28 993 1,001 991 993 8,500
2019/10/25 997 1,002 993 993 5,800
2019/10/24 992 1,003 992 997 10,700
2019/10/23 981 994 972 991 8,700
2019/10/21 979 983 972 973 6,300
2019/10/18 977 984 971 978 9,700
2019/10/17 984 987 971 971 18,400
2019/10/16 996 1,005 983 988 13,800
2019/10/15 987 990 979 983 8,400
2019/10/11 989 998 970 977 10,500
2019/10/10 999 999 972 976 17,200
2019/10/09 1,015 1,015 993 993 19,300
2019/10/08 1,021 1,027 1,013 1,017 9,600
2019/10/07 1,025 1,032 1,013 1,021 10,600
2019/10/04 1,020 1,032 1,013 1,025 7,800
2019/10/03 1,034 1,034 1,016 1,019 13,300
2019/10/02 1,033 1,061 1,018 1,053 30,600
2019/10/01 1,019 1,038 1,019 1,037 13,400
2019/09/30 1,022 1,027 990 1,026 18,100
2019/09/27 1,016 1,028 1,011 1,017 19,600
2019/09/26 1,020 1,036 1,012 1,025 30,300
2019/09/25 1,024 1,024 998 1,018 12,700
2019/09/24 1,000 1,029 1,000 1,024 26,100
2019/09/20 975 999 973 999 27,100
2019/09/19 952 980 950 967 23,200
2019/09/18 979 983 944 951 41,400
2019/09/17 988 988 954 971 36,700
2019/09/13 1,015 1,019 973 988 77,100
2019/09/12 1,011 1,014 993 996 39,200
2019/09/11 1,033 1,038 1,005 1,011 29,800
2019/09/10 1,036 1,036 1,018 1,021 17,300
2019/09/09 1,022 1,037 1,015 1,037 13,700
2019/09/06 1,047 1,047 1,011 1,015 17,900
2019/09/05 1,056 1,056 1,042 1,046 18,200
2019/09/04 1,058 1,058 1,037 1,047 13,600
2019/09/03 1,037 1,059 1,037 1,058 21,100
2019/09/02 1,030 1,047 1,030 1,043 31,500
2019/08/30 1,010 1,027 1,006 1,027 27,900
2019/08/29 1,007 1,010 990 1,005 19,600
2019/08/28 997 1,010 983 1,009 24,400
2019/08/27 991 1,000 983 992 16,900
2019/08/26 975 988 968 981 18,900
2019/08/23 1,008 1,009 980 988 18,500
2019/08/22 1,015 1,035 1,008 1,018 19,400
2019/08/21 994 1,008 992 1,008 13,300
2019/08/20 985 1,008 985 1,005 13,700
2019/08/19 957 983 957 980 19,600
2019/08/16 959 963 954 959 8,600
2019/08/15 940 955 919 952 24,200
2019/08/14 968 971 954 958 13,900
2019/08/13 964 977 951 967 22,800
2019/08/09 969 985 967 970 10,800
2019/08/08 964 977 954 972 10,300
2019/08/07 960 966 946 955 10,400
2019/08/06 910 961 910 959 27,000
2019/08/05 975 975 931 958 31,100
2019/08/02 986 1,006 977 985 34,900
2019/08/01 999 1,011 993 999 19,700
2019/07/31 1,016 1,024 980 1,020 50,300
2019/07/30 1,053 1,114 1,012 1,016 222,000
2019/07/29 1,071 1,071 1,036 1,052 109,400
2019/07/26 1,040 1,089 1,024 1,076 157,500
2019/07/25 1,008 1,045 1,008 1,020 100,300
2019/07/24 1,002 1,014 997 1,000 25,300
2019/07/23 990 1,008 985 997 37,000
2019/07/22 985 994 978 988 26,600
2019/07/19 984 1,003 980 985 48,600
2019/07/18 1,010 1,026 990 1,008 59,100
2019/07/17 975 1,012 963 1,012 49,500
2019/07/16 990 991 957 982 36,600
2019/07/12 970 1,007 967 983 87,500
2019/07/11 972 976 959 970 31,500
2019/07/10 933 972 933 965 48,600
2019/07/09 939 941 932 933 10,700
2019/07/08 948 948 935 941 16,800
2019/07/05 957 959 934 939 38,200
2019/07/04 950 966 946 949 43,600
2019/07/03 936 942 934 940 37,800
2019/07/02 915 936 915 933 40,700
2019/07/01 915 925 912 922 38,200
2019/06/28 894 909 894 905 29,100
2019/06/27 894 901 893 899 22,500
2019/06/26 883 903 881 893 33,300
2019/06/25 889 898 883 887 22,500
2019/06/24 890 891 881 887 38,300
2019/06/21 894 899 888 889 24,600
2019/06/20 904 912 891 895 32,400
2019/06/19 891 909 885 909 50,100
2019/06/18 916 916 885 885 49,100
2019/06/17 919 919 905 912 43,000
2019/06/14 903 915 901 912 40,000
2019/06/13 902 911 893 911 66,600
2019/06/12 930 941 908 916 213,300
2019/06/11 990 1,012 985 1,000 120,200
2019/06/10 936 996 936 996 91,700
2019/06/07 909 927 907 927 15,100
2019/06/06 922 923 905 908 21,000
2019/06/05 910 916 905 915 22,700
2019/06/04 893 893 877 888 29,000
2019/06/03 925 927 896 896 34,700
2019/05/31 931 938 921 930 19,900
2019/05/30 978 978 940 940 31,100
2019/05/29 979 981 963 978 17,300
2019/05/28 1,000 1,000 980 985 23,700
2019/05/27 960 991 959 991 52,200
2019/05/24 937 946 920 945 25,700
2019/05/23 932 954 924 947 51,900
2019/05/22 908 932 907 928 32,400
2019/05/21 900 907 891 906 21,000
2019/05/20 912 915 902 903 20,600
2019/05/17 881 906 881 900 27,300
2019/05/16 896 896 878 878 19,800
2019/05/15 899 899 884 895 24,300
2019/05/14 890 898 875 898 31,300
2019/05/13 908 911 895 900 27,100
2019/05/10 901 926 897 904 39,000
2019/05/09 911 918 901 901 34,700
2019/05/08 920 922 909 915 22,400
2019/05/07 920 935 911 921 20,300
2019/04/26 918 918 905 912 18,600
2019/04/25 906 918 902 918 19,700
2019/04/24 911 923 901 905 22,900
2019/04/23 910 910 890 905 15,500
2019/04/22 920 925 906 906 15,600
2019/04/19 919 933 910 915 16,600
2019/04/18 934 940 907 908 25,300
2019/04/17 940 945 928 934 18,600
2019/04/16 929 945 923 934 19,900
2019/04/15 907 932 906 929 29,400
2019/04/12 914 914 903 906 19,400
2019/04/11 926 926 904 913 21,500
2019/04/10 905 927 905 924 21,600
2019/04/09 920 925 906 917 21,600
2019/04/08 927 936 916 919 16,700
2019/04/05 925 936 913 922 20,100
2019/04/04 926 936 923 925 14,900
2019/04/03 910 927 902 927 13,500
2019/04/02 946 946 905 907 30,400
2019/04/01 948 961 933 934 48,800
2019/03/29 926 938 910 937 29,900
2019/03/28 943 943 907 929 38,600
2019/03/27 920 948 920 944 29,700
2019/03/26 899 933 899 915 48,400
2019/03/25 884 891 867 887 45,400
2019/03/22 926 926 906 914 36,100
2019/03/20 913 937 903 927 43,400
2019/03/19 952 953 913 919 58,000
2019/03/18 953 990 946 952 53,700
2019/03/15 976 980 954 958 50,200
2019/03/14 969 1,012 968 971 81,800
2019/03/13 1,000 1,055 965 982 237,400
2019/03/12 1,000 1,040 998 1,034 138,600
2019/03/11 998 999 950 993 55,300
2019/03/08 987 995 966 995 69,800
2019/03/07 1,070 1,070 1,006 1,009 63,600
2019/03/06 1,019 1,063 1,001 1,061 87,500
2019/03/05 1,016 1,038 1,006 1,022 82,400
2019/03/04 953 1,017 951 1,016 78,800
2019/03/01 930 950 921 942 38,000
2019/02/28 962 968 936 936 43,500
2019/02/27 965 989 963 966 34,500
2019/02/26 987 997 956 965 50,500
2019/02/25 968 996 965 985 73,300
2019/02/22 986 994 963 976 60,800
2019/02/21 1,030 1,031 1,002 1,003 32,600
2019/02/20 1,021 1,033 1,014 1,028 46,300
2019/02/19 1,047 1,047 1,019 1,024 42,800
2019/02/18 1,039 1,039 1,001 1,036 52,900
2019/02/15 1,054 1,054 1,001 1,013 65,300
2019/02/14 1,029 1,081 1,029 1,044 155,800
2019/02/13 982 1,039 969 1,025 139,500
2019/02/12 903 984 893 983 117,200
2019/02/08 930 944 901 903 121,100
2019/02/07 936 1,059 933 957 455,700
2019/02/06 915 933 915 929 43,100
2019/02/05 925 933 905 919 36,600
2019/02/04 897 924 889 923 53,200
2019/02/01 915 918 886 895 80,000
2019/01/31 937 944 916 920 85,800
2019/01/30 900 949 893 918 198,400
2019/01/29 832 916 830 912 405,900
2019/01/28 853 886 825 828 404,100
2019/01/25 855 869 848 853 58,700
2019/01/24 852 854 843 851 26,400
2019/01/23 836 853 827 852 35,900
2019/01/22 857 865 835 844 48,600
2019/01/21 884 884 855 856 57,200
2019/01/18 880 880 864 866 38,700
2019/01/17 875 887 860 880 84,400
2019/01/16 838 885 834 860 142,000
2019/01/15 795 840 788 823 100,300
2019/01/11 797 819 789 789 74,700
2019/01/10 808 821 783 785 70,100
2019/01/09 817 855 813 814 150,800
2019/01/08 772 813 772 807 105,700
2019/01/07 770 786 757 771 91,700
2019/01/04 711 731 700 730 76,000

このページの先頭へ