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
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
2023/10/02 1,032 1,040 1,011 1,011 20,800
2023/09/29 1,017 1,030 1,013 1,018 24,100
2023/09/28 1,034 1,034 1,010 1,023 28,200
2023/09/27 1,007 1,034 1,001 1,034 27,300
2023/09/26 1,008 1,014 1,005 1,007 16,000
2023/09/25 1,003 1,019 1,003 1,015 16,200
2023/09/22 987 1,015 987 1,007 26,600
2023/09/21 1,005 1,006 990 990 27,000
2023/09/20 1,024 1,024 1,000 1,001 26,200
2023/09/19 1,010 1,020 999 1,020 31,800
2023/09/15 1,003 1,035 1,003 1,018 82,400
2023/09/14 993 1,010 982 1,000 168,300
2023/09/13 1,071 1,087 1,052 1,073 76,700
2023/09/12 1,099 1,099 1,068 1,077 33,100
2023/09/11 1,150 1,150 1,080 1,087 40,100
2023/09/08 1,136 1,162 1,133 1,148 28,900
2023/09/07 1,140 1,165 1,129 1,140 43,500
2023/09/06 1,119 1,139 1,110 1,139 16,200
2023/09/05 1,128 1,131 1,114 1,119 12,700
2023/09/04 1,100 1,130 1,096 1,128 27,900
2023/09/01 1,070 1,094 1,062 1,090 16,500
2023/08/31 1,079 1,088 1,070 1,070 10,400
2023/08/30 1,131 1,131 1,083 1,083 20,000
2023/08/29 1,115 1,129 1,107 1,122 29,000
2023/08/28 1,089 1,113 1,088 1,111 26,400
2023/08/25 1,076 1,093 1,061 1,089 11,800
2023/08/24 1,078 1,098 1,064 1,091 22,200
2023/08/23 1,036 1,079 1,036 1,078 23,300
2023/08/22 1,028 1,063 1,022 1,049 29,400
2023/08/21 1,017 1,034 1,013 1,028 12,200
2023/08/18 1,009 1,023 995 1,023 27,800
2023/08/17 1,027 1,035 1,011 1,025 38,300
2023/08/16 1,000 1,024 992 1,023 19,400
2023/08/15 982 999 972 999 13,700
2023/08/14 1,015 1,015 978 985 35,400
2023/08/10 1,005 1,015 1,001 1,015 8,500
2023/08/09 1,015 1,021 1,010 1,014 7,100
2023/08/08 1,032 1,032 1,015 1,015 14,400
2023/08/07 1,021 1,034 1,020 1,032 10,000
2023/08/04 1,004 1,026 1,004 1,026 13,900
2023/08/03 1,008 1,018 1,002 1,009 16,200
2023/08/02 1,011 1,020 1,003 1,015 13,700
2023/08/01 1,030 1,030 1,007 1,017 9,600
2023/07/31 1,043 1,043 1,022 1,031 10,100
2023/07/28 1,037 1,039 1,012 1,029 34,100
2023/07/27 1,037 1,061 1,037 1,050 19,800
2023/07/26 1,032 1,050 1,030 1,047 13,400
2023/07/25 1,059 1,060 1,032 1,036 14,300
2023/07/24 1,073 1,083 1,044 1,046 21,200
2023/07/21 1,078 1,086 1,060 1,073 33,600
2023/07/20 1,083 1,103 1,081 1,086 41,300
2023/07/19 1,061 1,078 1,052 1,078 25,800
2023/07/18 1,044 1,063 1,041 1,054 19,200
2023/07/14 1,050 1,058 1,028 1,045 19,600
2023/07/13 1,010 1,050 1,003 1,050 21,700
2023/07/12 1,064 1,064 1,013 1,013 20,900
2023/07/11 1,064 1,081 1,053 1,063 40,500
2023/07/10 1,014 1,059 1,014 1,055 43,600
2023/07/07 998 1,022 990 1,014 23,900
2023/07/06 1,010 1,019 1,001 1,012 16,000
2023/07/05 1,034 1,034 1,004 1,011 55,200
2023/07/04 1,055 1,055 1,028 1,034 53,400
2023/07/03 1,077 1,093 1,044 1,055 49,200
2023/06/30 1,095 1,095 1,066 1,081 30,800
2023/06/29 1,107 1,110 1,088 1,096 26,700
2023/06/28 1,119 1,120 1,092 1,112 26,800
2023/06/27 1,102 1,112 1,070 1,105 41,800
2023/06/26 1,118 1,141 1,109 1,109 42,300
2023/06/23 1,160 1,172 1,120 1,123 84,700
2023/06/22 1,100 1,164 1,095 1,144 93,500
2023/06/21 1,077 1,112 1,077 1,095 75,600
2023/06/20 1,028 1,078 1,028 1,078 83,400
2023/06/19 1,016 1,041 1,008 1,041 39,200
2023/06/16 1,025 1,038 1,008 1,027 79,800
2023/06/15 1,000 1,044 999 1,027 181,900
2023/06/14 980 980 967 974 52,400
2023/06/13 969 980 965 975 39,100
2023/06/12 950 968 943 965 47,500
2023/06/09 942 947 938 938 18,100
2023/06/08 955 955 937 938 29,200
2023/06/07 952 960 942 955 36,500
2023/06/06 955 957 940 942 38,500
2023/06/05 918 964 911 958 160,100
2023/06/02 910 921 910 913 14,400
2023/06/01 911 920 910 911 17,100
2023/05/31 915 918 910 910 20,900
2023/05/30 914 925 911 916 19,200
2023/05/29 911 921 910 914 16,400
2023/05/26 919 925 911 911 21,000
2023/05/25 931 935 918 919 24,400
2023/05/24 924 941 924 934 15,800
2023/05/23 938 941 920 922 22,500
2023/05/22 927 938 927 938 25,700
2023/05/19 929 934 923 927 23,800
2023/05/18 923 931 920 921 31,700
2023/05/17 920 928 917 923 17,300
2023/05/16 925 925 916 918 11,500
2023/05/15 932 932 924 927 15,600
2023/05/12 933 935 928 932 17,300
2023/05/11 932 936 927 933 16,300
2023/05/10 928 931 926 926 9,500
2023/05/09 923 933 923 928 24,100
2023/05/08 914 924 913 923 18,900
2023/05/02 914 918 909 914 16,300
2023/05/01 912 913 906 910 19,600
2023/04/28 896 904 894 904 23,700
2023/04/27 890 900 886 899 24,400
2023/04/26 900 900 886 886 16,400
2023/04/25 903 906 899 900 7,500
2023/04/24 895 907 895 903 9,800
2023/04/21 902 905 893 898 13,800
2023/04/20 902 916 902 903 15,200
2023/04/19 913 916 902 902 20,500
2023/04/18 913 922 908 913 20,000
2023/04/17 913 913 904 905 15,700
2023/04/14 922 923 908 913 19,700
2023/04/13 913 923 906 922 21,800
2023/04/12 911 921 907 913 27,300
2023/04/11 910 916 907 912 29,500
2023/04/10 897 905 897 905 12,600
2023/04/07 891 900 890 897 16,500
2023/04/06 889 891 878 891 17,600
2023/04/05 900 900 890 890 18,600
2023/04/04 898 906 894 905 31,400
2023/04/03 897 903 892 898 40,700
2023/03/31 883 892 877 887 16,600
2023/03/30 885 887 877 883 21,000
2023/03/29 865 885 864 885 32,800
2023/03/28 879 879 864 865 23,700
2023/03/27 889 889 874 883 21,900
2023/03/24 876 885 867 882 28,100
2023/03/23 861 875 855 874 21,700
2023/03/22 846 873 846 869 39,100
2023/03/20 858 865 841 841 61,700
2023/03/17 830 865 830 858 43,900
2023/03/16 842 848 805 829 81,100
2023/03/15 865 869 853 853 49,800
2023/03/14 879 891 842 859 185,100
2023/03/13 937 939 929 939 71,800
2023/03/10 950 950 935 936 92,300
2023/03/09 960 963 951 957 44,300
2023/03/08 960 965 955 960 23,200
2023/03/07 956 968 956 962 24,000
2023/03/06 965 970 960 961 27,000
2023/03/03 961 964 960 964 20,500
2023/03/02 963 966 956 961 17,500
2023/03/01 959 962 953 960 15,600
2023/02/28 955 959 952 957 18,600
2023/02/27 938 954 937 954 21,400
2023/02/24 946 946 941 945 15,300
2023/02/22 938 946 932 946 29,100
2023/02/21 956 956 941 943 62,100
2023/02/20 953 958 951 956 14,200
2023/02/17 963 963 950 951 32,400
2023/02/16 953 964 951 963 26,600
2023/02/15 965 966 948 953 39,300
2023/02/14 961 973 958 966 43,800
2023/02/13 975 975 956 961 46,800
2023/02/10 989 993 979 981 21,200
2023/02/09 980 992 977 990 23,900
2023/02/08 976 988 972 988 44,000
2023/02/07 965 976 962 976 37,800
2023/02/06 976 978 961 962 35,000
2023/02/03 970 976 961 976 34,600
2023/02/02 978 982 960 960 41,600
2023/02/01 988 988 968 973 63,400
2023/01/31 990 993 984 988 63,300
2023/01/30 982 1,003 975 1,003 184,800
2023/01/27 1,007 1,009 1,004 1,005 309,600
2023/01/26 1,016 1,019 1,006 1,007 103,200
2023/01/25 1,011 1,018 1,009 1,016 47,900
2023/01/24 1,015 1,016 1,009 1,011 47,600
2023/01/23 1,011 1,015 1,007 1,008 39,900
2023/01/20 1,010 1,012 1,004 1,006 45,400
2023/01/19 1,000 1,012 1,000 1,006 56,900
2023/01/18 1,015 1,019 1,007 1,010 37,100
2023/01/17 1,002 1,007 1,001 1,005 17,300
2023/01/16 1,008 1,012 1,001 1,001 38,200
2023/01/13 1,007 1,019 1,007 1,008 30,300
2023/01/12 1,020 1,023 1,008 1,015 32,700
2023/01/11 1,012 1,021 1,012 1,018 30,700
2023/01/10 1,017 1,022 1,004 1,010 39,800
2023/01/06 995 1,008 991 1,007 29,300
2023/01/05 999 1,003 992 998 20,900
2023/01/04 998 1,009 994 995 34,600

このページの先頭へ