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
2020/12/30 1,985 2,020 1,964 1,999 174,300
2020/12/29 1,989 2,041 1,978 2,011 155,300
2020/12/28 2,070 2,089 1,969 1,996 348,900
2020/12/25 2,149 2,226 2,026 2,043 752,800
2020/12/24 2,185 2,260 2,146 2,150 742,800
2020/12/23 2,217 2,336 2,199 2,335 166,700
2020/12/22 2,263 2,274 2,152 2,167 170,000
2020/12/21 2,337 2,337 2,270 2,309 116,600
2020/12/18 2,408 2,408 2,298 2,307 134,700
2020/12/17 2,422 2,425 2,349 2,407 132,300
2020/12/16 2,649 2,655 2,365 2,389 293,100
2020/12/15 2,747 2,813 2,617 2,649 309,200
2020/12/14 2,643 2,687 2,580 2,597 94,000
2020/12/11 2,546 2,645 2,529 2,621 74,400
2020/12/10 2,500 2,528 2,432 2,518 55,400
2020/12/09 2,571 2,616 2,541 2,549 47,000
2020/12/08 2,470 2,607 2,466 2,590 91,700
2020/12/07 2,603 2,608 2,421 2,439 102,800
2020/12/04 2,688 2,707 2,516 2,580 133,000
2020/12/03 2,820 2,854 2,701 2,701 130,600
2020/12/02 2,830 2,864 2,753 2,812 117,500
2020/12/01 2,740 2,887 2,699 2,838 169,400
2020/11/30 2,670 2,805 2,670 2,756 148,200
2020/11/27 2,695 2,709 2,630 2,664 85,700
2020/11/26 2,605 2,690 2,605 2,672 97,200
2020/11/25 2,579 2,640 2,544 2,604 156,200
2020/11/24 2,455 2,488 2,434 2,480 45,600
2020/11/20 2,387 2,441 2,338 2,441 56,900
2020/11/19 2,380 2,409 2,355 2,387 56,300
2020/11/18 2,338 2,434 2,338 2,387 61,300
2020/11/17 2,450 2,451 2,320 2,336 73,400
2020/11/16 2,520 2,544 2,415 2,449 60,500
2020/11/13 2,439 2,508 2,405 2,502 50,300
2020/11/12 2,455 2,505 2,414 2,458 61,600
2020/11/11 2,330 2,457 2,276 2,455 77,600
2020/11/10 2,468 2,468 2,336 2,359 114,000
2020/11/09 2,562 2,587 2,500 2,559 59,500
2020/11/06 2,600 2,600 2,474 2,479 81,600
2020/11/05 2,449 2,586 2,413 2,583 106,700
2020/11/04 2,280 2,408 2,256 2,399 85,200
2020/11/02 2,324 2,394 2,227 2,256 90,000
2020/10/30 2,321 2,414 2,313 2,347 76,100
2020/10/29 2,400 2,455 2,330 2,364 94,900
2020/10/28 2,406 2,465 2,364 2,456 60,700
2020/10/27 2,318 2,444 2,274 2,427 94,900
2020/10/26 2,490 2,508 2,375 2,375 104,600
2020/10/23 2,527 2,543 2,390 2,497 129,600
2020/10/22 2,759 2,759 2,545 2,558 118,200
2020/10/21 2,757 2,797 2,700 2,711 131,800
2020/10/20 2,698 2,826 2,694 2,779 207,800
2020/10/19 2,780 2,792 2,624 2,696 237,200
2020/10/16 2,770 2,868 2,717 2,802 338,000
2020/10/15 2,658 2,844 2,639 2,811 371,500
2020/10/14 2,610 2,712 2,575 2,621 327,300
2020/10/13 2,500 2,571 2,416 2,545 273,700
2020/10/12 2,325 2,505 2,286 2,497 346,800
2020/10/09 2,202 2,310 2,195 2,289 140,000
2020/10/08 2,201 2,229 2,175 2,225 99,300
2020/10/07 2,188 2,247 2,165 2,198 94,600
2020/10/06 2,215 2,231 2,156 2,166 94,600
2020/10/05 2,140 2,208 2,066 2,200 184,400
2020/10/02 2,310 2,310 2,114 2,129 245,200
2020/09/30 2,330 2,353 2,256 2,290 168,600
2020/09/29 2,280 2,362 2,256 2,341 175,200
2020/09/28 2,340 2,356 2,189 2,250 262,100
2020/09/25 2,160 2,289 2,160 2,279 222,000
2020/09/24 2,144 2,209 2,134 2,151 177,200
2020/09/23 2,190 2,213 2,138 2,143 150,100
2020/09/18 2,238 2,273 2,157 2,163 183,000
2020/09/17 2,280 2,280 2,162 2,220 274,300
2020/09/16 2,350 2,353 2,270 2,291 138,700
2020/09/15 2,340 2,378 2,300 2,338 146,100
2020/09/14 2,255 2,386 2,209 2,373 342,700
2020/09/11 2,632 2,650 2,331 2,331 507,500
2020/09/10 2,944 2,960 2,825 2,831 200,900
2020/09/09 2,785 2,891 2,773 2,869 94,800
2020/09/08 2,844 2,860 2,715 2,843 111,700
2020/09/07 2,970 2,975 2,815 2,845 119,600
2020/09/04 2,886 3,005 2,886 2,963 112,900
2020/09/03 3,030 3,065 2,943 3,030 75,300
2020/09/02 3,010 3,090 2,935 3,030 116,500
2020/09/01 2,797 2,960 2,792 2,960 135,000
2020/08/31 2,793 2,855 2,759 2,768 122,900
2020/08/28 2,905 2,920 2,626 2,693 189,000
2020/08/27 2,951 3,010 2,870 2,911 137,900
2020/08/26 2,818 2,953 2,816 2,901 130,600
2020/08/25 2,881 2,900 2,788 2,805 109,600
2020/08/24 2,820 2,895 2,816 2,881 100,000
2020/08/21 2,790 2,829 2,715 2,772 83,400
2020/08/20 2,680 2,792 2,667 2,740 102,200
2020/08/19 2,627 2,719 2,616 2,674 81,700
2020/08/18 2,521 2,622 2,486 2,603 72,500
2020/08/17 2,534 2,565 2,480 2,504 60,400
2020/08/14 2,420 2,544 2,397 2,534 73,700
2020/08/13 2,359 2,445 2,286 2,440 76,200
2020/08/12 2,432 2,500 2,379 2,379 98,700
2020/08/11 2,569 2,582 2,415 2,462 96,500
2020/08/07 2,544 2,610 2,503 2,603 74,000
2020/08/06 2,620 2,620 2,530 2,544 60,800
2020/08/05 2,606 2,631 2,541 2,597 62,700
2020/08/04 2,647 2,726 2,575 2,603 111,500
2020/08/03 2,398 2,637 2,338 2,610 208,300
2020/07/31 2,390 2,484 2,316 2,338 123,900
2020/07/30 2,290 2,420 2,290 2,391 132,100
2020/07/29 2,275 2,338 2,258 2,258 138,900
2020/07/28 2,274 2,327 2,258 2,299 64,800
2020/07/27 2,252 2,304 2,230 2,258 56,800
2020/07/22 2,229 2,324 2,229 2,280 69,800
2020/07/21 2,249 2,286 2,208 2,277 93,600
2020/07/20 2,264 2,321 2,162 2,199 113,200
2020/07/17 2,299 2,361 2,232 2,250 84,300
2020/07/16 2,290 2,393 2,254 2,308 105,200
2020/07/15 2,279 2,313 2,230 2,310 69,600
2020/07/14 2,311 2,338 2,193 2,229 92,700
2020/07/13 2,311 2,370 2,254 2,348 96,200
2020/07/10 2,289 2,379 2,287 2,306 83,400
2020/07/09 2,339 2,339 2,228 2,284 83,400
2020/07/08 2,227 2,316 2,195 2,297 81,800
2020/07/07 2,190 2,309 2,175 2,239 145,200
2020/07/06 2,136 2,193 2,071 2,190 143,800
2020/07/03 2,092 2,150 2,030 2,136 270,300
2020/07/02 2,393 2,417 2,081 2,081 400,500
2020/07/01 2,352 2,486 2,302 2,381 222,700
2020/06/30 2,424 2,438 2,235 2,362 232,500
2020/06/29 2,228 2,470 2,215 2,439 232,900
2020/06/26 2,443 2,443 2,269 2,298 254,800
2020/06/25 2,350 2,419 2,302 2,400 261,300
2020/06/24 2,289 2,389 2,245 2,341 207,800
2020/06/23 2,300 2,365 2,206 2,291 218,200
2020/06/22 2,310 2,379 2,208 2,280 294,700
2020/06/19 2,144 2,316 2,142 2,312 417,600
2020/06/18 1,952 2,189 1,939 2,124 430,800
2020/06/17 1,879 2,041 1,874 1,990 438,900
2020/06/16 1,908 1,917 1,825 1,857 296,600
2020/06/15 1,843 1,943 1,800 1,819 611,300
2020/06/12 1,450 1,650 1,415 1,563 164,900
2020/06/11 1,566 1,638 1,534 1,591 229,400
2020/06/10 1,450 1,530 1,400 1,527 112,600
2020/06/09 1,388 1,459 1,344 1,453 94,300
2020/06/08 1,392 1,392 1,366 1,377 28,200
2020/06/05 1,355 1,367 1,317 1,358 36,000
2020/06/04 1,361 1,377 1,333 1,355 29,300
2020/06/03 1,390 1,393 1,335 1,361 38,000
2020/06/02 1,410 1,411 1,376 1,388 25,800
2020/06/01 1,399 1,433 1,370 1,396 48,300
2020/05/29 1,300 1,393 1,300 1,372 65,400
2020/05/28 1,350 1,438 1,231 1,287 195,400
2020/05/27 1,306 1,349 1,290 1,349 30,800
2020/05/26 1,304 1,340 1,295 1,309 32,600
2020/05/25 1,310 1,313 1,290 1,305 21,000
2020/05/22 1,256 1,315 1,256 1,290 41,300
2020/05/21 1,285 1,290 1,258 1,270 26,800
2020/05/20 1,271 1,296 1,258 1,275 28,700
2020/05/19 1,285 1,296 1,221 1,241 34,000
2020/05/18 1,240 1,279 1,234 1,255 26,500
2020/05/15 1,297 1,300 1,241 1,252 34,700
2020/05/14 1,301 1,340 1,285 1,297 42,000
2020/05/13 1,338 1,358 1,315 1,315 26,700
2020/05/12 1,286 1,355 1,286 1,345 71,500
2020/05/11 1,294 1,294 1,239 1,256 40,100
2020/05/08 1,309 1,309 1,250 1,269 27,300
2020/05/07 1,232 1,291 1,217 1,283 35,800
2020/05/01 1,224 1,250 1,214 1,232 28,400
2020/04/30 1,253 1,260 1,211 1,224 31,800
2020/04/28 1,204 1,232 1,179 1,226 36,200
2020/04/27 1,230 1,247 1,199 1,210 24,000
2020/04/24 1,225 1,247 1,203 1,230 20,100
2020/04/23 1,223 1,264 1,216 1,234 36,700
2020/04/22 1,261 1,277 1,185 1,206 143,400
2020/04/21 1,340 1,343 1,255 1,285 90,000
2020/04/20 1,300 1,380 1,283 1,360 73,700
2020/04/17 1,303 1,340 1,288 1,308 92,600
2020/04/16 1,211 1,344 1,211 1,327 262,300
2020/04/15 1,108 1,235 1,091 1,210 267,700
2020/04/14 1,044 1,075 1,018 1,060 50,300
2020/04/13 1,047 1,047 997 1,018 21,600
2020/04/10 1,017 1,021 989 1,017 26,200
2020/04/09 1,053 1,053 1,001 1,021 35,000
2020/04/08 991 1,039 958 1,039 121,300
2020/04/07 990 1,000 953 981 41,700
2020/04/06 940 991 924 966 52,200
2020/04/03 1,020 1,080 957 964 97,000
2020/04/02 1,004 1,024 998 1,005 66,800
2020/04/01 1,020 1,097 987 1,029 254,500
2020/03/31 893 1,030 888 1,030 207,800
2020/03/30 870 890 858 880 40,600
2020/03/27 913 913 849 880 33,000
2020/03/26 879 880 839 868 30,400
2020/03/25 909 909 870 900 52,000
2020/03/24 872 882 829 850 39,000
2020/03/23 870 870 815 860 36,400
2020/03/19 869 909 851 873 30,500
2020/03/18 900 910 870 878 46,500
2020/03/17 840 920 828 885 66,800
2020/03/16 907 923 866 870 152,500
2020/03/13 919 946 891 920 108,800
2020/03/12 1,025 1,054 972 994 71,000
2020/03/11 1,098 1,107 1,031 1,041 52,900
2020/03/10 995 1,093 957 1,084 104,900
2020/03/09 1,069 1,078 1,010 1,032 73,700
2020/03/06 1,140 1,159 1,115 1,121 50,400
2020/03/05 1,187 1,187 1,124 1,140 31,000
2020/03/04 1,086 1,150 1,084 1,127 38,500
2020/03/03 1,178 1,192 1,100 1,116 67,600
2020/03/02 1,047 1,156 1,037 1,135 52,900
2020/02/28 1,149 1,168 1,066 1,077 98,600
2020/02/27 1,230 1,275 1,205 1,206 59,800
2020/02/26 1,299 1,325 1,228 1,244 87,300
2020/02/25 1,319 1,350 1,291 1,329 81,400
2020/02/21 1,395 1,398 1,361 1,362 41,900
2020/02/20 1,397 1,414 1,370 1,395 79,700
2020/02/19 1,332 1,373 1,332 1,371 48,300
2020/02/18 1,354 1,389 1,331 1,331 90,100
2020/02/17 1,275 1,358 1,275 1,343 86,500
2020/02/14 1,262 1,292 1,252 1,285 36,100
2020/02/13 1,297 1,297 1,260 1,275 32,900
2020/02/12 1,345 1,345 1,301 1,301 43,300
2020/02/10 1,239 1,316 1,236 1,314 108,100
2020/02/07 1,210 1,239 1,192 1,239 35,300
2020/02/06 1,225 1,230 1,200 1,200 25,200
2020/02/05 1,225 1,240 1,216 1,222 50,700
2020/02/04 1,168 1,195 1,161 1,195 38,600
2020/02/03 1,135 1,168 1,121 1,166 27,800
2020/01/31 1,149 1,187 1,149 1,174 37,300
2020/01/30 1,138 1,184 1,138 1,149 125,700
2020/01/29 1,202 1,211 1,143 1,155 258,000
2020/01/28 1,204 1,223 1,198 1,200 53,500
2020/01/27 1,221 1,235 1,180 1,214 69,600
2020/01/24 1,264 1,296 1,229 1,233 84,100
2020/01/23 1,282 1,284 1,225 1,262 113,100
2020/01/22 1,256 1,298 1,256 1,288 108,900
2020/01/21 1,207 1,245 1,205 1,241 86,300
2020/01/20 1,196 1,222 1,191 1,202 83,000
2020/01/17 1,162 1,188 1,156 1,181 59,900
2020/01/16 1,140 1,169 1,140 1,153 51,800
2020/01/15 1,117 1,138 1,111 1,138 35,800
2020/01/14 1,100 1,119 1,100 1,107 20,700
2020/01/10 1,100 1,102 1,090 1,100 17,600
2020/01/09 1,107 1,113 1,082 1,092 37,700
2020/01/08 1,110 1,113 1,067 1,089 49,100
2020/01/07 1,086 1,123 1,086 1,116 42,700
2020/01/06 1,086 1,103 1,080 1,085 36,500

このページの先頭へ