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

ネポン(7985)の株価時系列情報

ネポン(7985)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
2024/07/26 1,886 1,886 1,870 1,870 700
2024/07/25 1,807 1,879 1,807 1,846 2,200
2024/07/24 1,754 1,805 1,748 1,805 2,100
2024/07/23 1,752 1,754 1,750 1,754 600
2024/07/22 1,754 1,754 1,754 1,754 100
2024/07/19 1,754 1,754 1,754 1,754 300
2024/07/18 1,741 1,741 1,720 1,722 400
2024/07/17 1,723 1,727 1,723 1,727 300
2024/07/16 1,743 1,743 1,743 1,743 100
2024/07/12 1,743 1,743 1,743 1,743 400
2024/07/11 1,759 1,759 1,724 1,730 700
2024/07/10 1,740 1,740 1,717 1,730 800
2024/07/09 1,726 1,726 1,716 1,716 1,100
2024/07/08 1,750 1,768 1,736 1,737 6,600
2024/07/05 1,850 1,850 1,830 1,830 400
2024/07/04 1,793 1,890 1,793 1,850 2,800
2024/07/03 1,786 1,793 1,786 1,793 300
2024/07/02 1,797 1,798 1,769 1,769 400
2024/07/01 1,772 1,772 1,745 1,769 2,100
2024/06/28 1,758 1,758 1,758 1,758 100
2024/06/27 1,829 1,829 1,756 1,756 1,900
2024/06/26 1,736 1,749 1,736 1,749 400
2024/06/25 1,788 1,788 1,708 1,736 2,200
2024/06/24 1,768 1,788 1,750 1,788 300
2024/06/21 1,740 1,770 1,721 1,770 900
2024/06/20 1,749 1,749 1,711 1,711 1,700
2024/06/19 1,759 1,760 1,723 1,725 800
2024/06/18 1,741 1,750 1,730 1,750 700
2024/06/17 1,790 1,790 1,762 1,762 200
2024/06/14 1,780 1,798 1,767 1,798 1,300
2024/06/13 1,783 1,810 1,760 1,760 1,800
2024/06/12 1,820 1,845 1,780 1,782 2,200
2024/06/11 1,777 1,859 1,760 1,780 5,600
2024/06/10 1,823 1,897 1,771 1,780 9,300
2024/06/07 1,884 1,940 1,827 1,827 5,200
2024/06/06 1,936 1,980 1,843 1,919 8,800
2024/06/05 1,909 2,023 1,849 1,896 8,500
2024/06/04 1,961 2,313 1,844 1,869 47,600
2024/06/03 1,791 1,944 1,791 1,925 8,000
2024/05/31 1,834 1,990 1,751 1,751 6,400
2024/05/30 1,717 1,962 1,717 1,794 12,200
2024/05/28 1,795 1,795 1,795 1,795 200
2024/05/27 1,793 1,797 1,793 1,797 300
2024/05/24 1,786 1,786 1,786 1,786 400
2024/05/23 1,699 1,789 1,698 1,750 800
2024/05/22 1,735 1,735 1,682 1,710 1,700
2024/05/21 1,735 1,775 1,710 1,775 600
2024/05/20 1,640 1,890 1,640 1,735 7,000
2024/05/17 1,640 1,640 1,640 1,640 100
2024/05/16 1,602 1,641 1,601 1,641 700
2024/05/15 1,655 1,655 1,630 1,650 1,100
2024/05/14 1,680 1,680 1,650 1,650 1,300
2024/05/13 1,750 1,758 1,630 1,654 5,800
2024/05/10 1,900 1,930 1,884 1,885 1,200
2024/05/09 1,930 1,930 1,930 1,930 100
2024/05/08 1,930 1,930 1,930 1,930 100
2024/05/01 1,876 1,930 1,876 1,930 400
2024/04/30 1,980 1,980 1,915 1,915 1,500
2024/04/26 1,898 1,960 1,898 1,960 1,000
2024/04/25 1,926 1,940 1,819 1,890 2,100
2024/04/24 1,980 1,980 1,900 1,928 2,700
2024/04/23 1,882 1,999 1,882 1,970 3,100
2024/04/22 1,825 1,828 1,802 1,802 1,000
2024/04/19 1,803 1,820 1,801 1,801 1,500
2024/04/18 1,814 1,841 1,813 1,841 800
2024/04/15 1,846 1,846 1,846 1,846 100
2024/04/12 1,873 1,873 1,833 1,854 300
2024/04/11 1,820 1,820 1,810 1,810 400
2024/04/10 1,820 1,820 1,820 1,820 200
2024/04/09 1,849 1,849 1,804 1,820 600
2024/04/08 1,804 1,840 1,804 1,840 200
2024/04/05 1,812 1,812 1,800 1,800 1,000
2024/04/04 1,831 1,841 1,810 1,826 900
2024/04/03 1,927 1,927 1,815 1,871 3,900
2024/04/02 1,846 1,920 1,846 1,920 2,000
2024/04/01 1,920 1,920 1,806 1,806 1,200
2024/03/29 1,832 1,832 1,832 1,832 100
2024/03/28 1,832 1,832 1,832 1,832 100
2024/03/27 1,902 1,902 1,831 1,831 200
2024/03/26 1,860 1,862 1,860 1,862 400
2024/03/25 1,912 1,914 1,900 1,900 800
2024/03/22 1,872 1,872 1,872 1,872 300
2024/03/21 1,858 1,880 1,858 1,871 300
2024/03/18 1,840 1,929 1,840 1,929 2,400
2024/03/15 1,802 1,802 1,800 1,801 700
2024/03/14 1,865 1,865 1,825 1,840 800
2024/03/13 1,851 1,851 1,849 1,849 400
2024/03/12 1,779 1,780 1,751 1,780 900
2024/03/11 1,854 1,858 1,756 1,784 2,700
2024/03/08 1,800 2,069 1,800 1,814 8,000
2024/03/07 1,827 1,827 1,801 1,801 600
2024/03/06 1,801 1,837 1,800 1,837 800
2024/03/05 1,800 1,825 1,800 1,811 500
2024/03/04 1,826 1,835 1,808 1,808 1,900
2024/03/01 1,802 1,802 1,802 1,802 200
2024/02/29 1,797 1,810 1,770 1,810 1,200
2024/02/28 1,783 1,785 1,783 1,785 200
2024/02/27 1,829 1,829 1,789 1,789 2,000
2024/02/26 1,862 1,862 1,771 1,789 800
2024/02/22 1,831 1,831 1,791 1,830 600
2024/02/20 1,750 1,791 1,750 1,791 1,400
2024/02/19 1,774 1,801 1,752 1,777 1,600
2024/02/16 1,755 1,774 1,755 1,774 300
2024/02/15 1,766 1,766 1,711 1,715 600
2024/02/14 1,766 1,766 1,766 1,766 100
2024/02/13 1,713 1,734 1,713 1,734 500
2024/02/09 1,661 1,770 1,661 1,673 1,100
2024/02/08 1,790 1,790 1,660 1,660 3,900
2024/02/07 1,850 1,890 1,790 1,790 2,900
2024/02/06 1,858 1,894 1,850 1,850 1,700
2024/02/05 1,970 1,970 1,930 1,930 1,700
2024/02/02 1,885 1,930 1,885 1,930 1,800
2024/02/01 1,830 1,886 1,830 1,886 600
2024/01/31 1,860 1,877 1,829 1,829 3,900
2024/01/30 1,914 1,914 1,866 1,897 2,500
2024/01/29 1,887 1,928 1,884 1,914 4,700
2024/01/26 1,884 1,884 1,880 1,880 400
2024/01/25 1,829 1,890 1,828 1,884 7,000
2024/01/24 1,816 1,834 1,801 1,829 4,100
2024/01/23 1,794 1,820 1,773 1,805 5,300
2024/01/22 1,752 1,781 1,751 1,752 2,400
2024/01/19 1,796 1,796 1,751 1,755 5,000
2024/01/18 1,785 1,798 1,751 1,798 4,000
2024/01/17 1,826 1,826 1,735 1,758 4,000
2024/01/16 1,820 1,820 1,750 1,750 6,900
2024/01/15 1,787 1,856 1,768 1,820 26,600
2024/01/12 1,601 1,730 1,601 1,707 29,500
2024/01/11 1,493 1,600 1,493 1,597 11,300
2024/01/10 1,540 1,559 1,498 1,498 6,300
2024/01/09 1,658 1,700 1,525 1,534 25,000
2024/01/05 1,516 1,789 1,494 1,648 79,600
2024/01/04 1,505 1,537 1,481 1,509 5,900
2023/12/29 1,510 1,510 1,421 1,445 3,800
2023/12/28 1,405 1,537 1,405 1,537 2,500
2023/12/27 1,435 1,435 1,410 1,415 5,200
2023/12/26 1,418 1,418 1,418 1,418 500
2023/12/25 1,444 1,444 1,418 1,418 600
2023/12/22 1,420 1,430 1,418 1,418 1,500
2023/12/21 1,416 1,419 1,414 1,419 1,000
2023/12/20 1,416 1,438 1,416 1,428 1,100
2023/12/19 1,416 1,416 1,416 1,416 300
2023/12/18 1,424 1,424 1,415 1,416 900
2023/12/15 1,423 1,424 1,423 1,424 2,100
2023/12/14 1,465 1,467 1,442 1,443 1,100
2023/12/13 1,464 1,464 1,464 1,464 1,000
2023/12/12 1,473 1,473 1,443 1,453 900
2023/12/11 1,465 1,489 1,450 1,458 2,500
2023/12/08 1,454 1,465 1,453 1,453 700
2023/12/07 1,454 1,455 1,454 1,454 500
2023/12/06 1,465 1,476 1,453 1,476 900
2023/12/05 1,462 1,462 1,460 1,460 300
2023/12/04 1,463 1,464 1,462 1,462 600
2023/12/01 1,466 1,480 1,466 1,480 300
2023/11/30 1,486 1,486 1,465 1,465 1,600
2023/11/29 1,527 1,527 1,489 1,489 400
2023/11/28 1,569 1,593 1,528 1,528 5,300
2023/11/27 1,490 1,559 1,490 1,555 5,100
2023/11/24 1,484 1,500 1,475 1,495 1,100
2023/11/22 1,472 1,472 1,467 1,467 500
2023/11/21 1,485 1,492 1,456 1,492 1,200
2023/11/20 1,516 1,543 1,490 1,490 2,200
2023/11/17 1,542 1,542 1,475 1,515 4,100
2023/11/16 1,459 1,530 1,459 1,530 3,800
2023/11/15 1,475 1,475 1,452 1,452 1,100
2023/11/14 1,455 1,470 1,451 1,470 2,500
2023/11/13 1,473 1,473 1,438 1,438 700
2023/11/10 1,453 1,477 1,451 1,477 800
2023/11/09 1,465 1,465 1,455 1,455 300
2023/11/08 1,461 1,461 1,451 1,451 600
2023/11/07 1,431 1,482 1,431 1,468 900
2023/11/06 1,430 1,450 1,430 1,445 2,500
2023/11/02 1,429 1,429 1,429 1,429 300
2023/11/01 1,422 1,429 1,418 1,429 1,300
2023/10/31 1,414 1,420 1,414 1,420 400
2023/10/30 1,415 1,415 1,415 1,415 200
2023/10/27 1,428 1,428 1,418 1,418 500
2023/10/26 1,421 1,436 1,420 1,435 1,300
2023/10/25 1,440 1,440 1,416 1,425 3,300
2023/10/24 1,418 1,430 1,418 1,430 300
2023/10/23 1,432 1,432 1,417 1,417 1,300
2023/10/20 1,445 1,445 1,433 1,433 1,000
2023/10/19 1,456 1,461 1,451 1,461 500
2023/10/18 1,456 1,481 1,452 1,477 2,300
2023/10/17 1,460 1,460 1,424 1,457 1,200
2023/10/16 1,460 1,460 1,413 1,447 2,200
2023/10/13 1,465 1,465 1,455 1,458 1,300
2023/10/12 1,472 1,472 1,460 1,460 1,500
2023/10/11 1,462 1,470 1,410 1,470 2,800
2023/10/10 1,480 1,484 1,450 1,462 3,100
2023/10/06 1,480 1,480 1,465 1,465 700
2023/10/05 1,421 1,460 1,410 1,450 3,000
2023/10/04 1,448 1,465 1,410 1,448 4,800
2023/10/03 1,481 1,495 1,436 1,461 3,800
2023/10/02 1,496 1,521 1,496 1,497 1,400
2023/09/29 1,512 1,512 1,484 1,498 2,100
2023/09/28 1,515 1,515 1,504 1,512 1,700
2023/09/27 1,516 1,548 1,515 1,525 3,200
2023/09/26 1,475 1,564 1,467 1,540 17,400
2023/09/25 1,526 1,526 1,481 1,486 4,900
2023/09/22 1,495 1,499 1,485 1,499 5,800

このページの先頭へ