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 |
|---|---|---|---|---|---|
| 2025/10/17 | 1,635 | 1,670 | 1,631 | 1,655 | 3,200 |
| 2025/10/16 | 1,755 | 1,794 | 1,568 | 1,675 | 18,000 |
| 2025/10/15 | 1,601 | 1,835 | 1,601 | 1,795 | 9,500 |
| 2025/10/14 | 1,686 | 1,709 | 1,595 | 1,595 | 7,500 |
| 2025/10/10 | 1,728 | 1,728 | 1,664 | 1,685 | 1,600 |
| 2025/10/09 | 1,710 | 1,719 | 1,699 | 1,719 | 1,300 |
| 2025/10/08 | 1,762 | 1,762 | 1,670 | 1,720 | 3,900 |
| 2025/10/07 | 1,782 | 1,838 | 1,720 | 1,801 | 9,800 |
| 2025/10/06 | 2,030 | 2,030 | 1,750 | 1,814 | 26,400 |
| 2025/10/03 | 1,707 | 2,037 | 1,630 | 2,037 | 21,000 |
| 2025/10/02 | 1,611 | 1,747 | 1,589 | 1,747 | 24,500 |
| 2025/10/01 | 2,061 | 2,069 | 1,562 | 1,580 | 73,300 |
| 2025/09/30 | 2,057 | 2,085 | 2,052 | 2,052 | 1,600 |
| 2025/09/29 | 2,097 | 2,097 | 2,001 | 2,055 | 4,100 |
| 2025/09/26 | 1,891 | 2,097 | 1,891 | 2,050 | 18,900 |
| 2025/09/25 | 2,100 | 2,179 | 1,760 | 1,851 | 47,600 |
| 2025/09/24 | 1,520 | 1,920 | 1,520 | 1,920 | 44,300 |
| 2025/09/22 | 1,488 | 1,520 | 1,488 | 1,520 | 1,100 |
| 2025/09/19 | 1,470 | 1,503 | 1,470 | 1,488 | 1,600 |
| 2025/09/18 | 1,481 | 1,485 | 1,464 | 1,475 | 700 |
| 2025/09/17 | 1,472 | 1,481 | 1,472 | 1,481 | 700 |
| 2025/09/16 | 1,478 | 1,478 | 1,470 | 1,470 | 400 |
| 2025/09/12 | 1,478 | 1,478 | 1,478 | 1,478 | 100 |
| 2025/09/11 | 1,461 | 1,461 | 1,460 | 1,460 | 400 |
| 2025/09/10 | 1,455 | 1,460 | 1,430 | 1,460 | 1,500 |
| 2025/09/09 | 1,477 | 1,477 | 1,455 | 1,455 | 1,400 |
| 2025/09/08 | 1,490 | 1,490 | 1,476 | 1,476 | 1,300 |
| 2025/09/05 | 1,470 | 1,500 | 1,470 | 1,500 | 800 |
| 2025/09/04 | 1,489 | 1,493 | 1,453 | 1,471 | 4,100 |
| 2025/09/03 | 1,460 | 1,480 | 1,460 | 1,460 | 800 |
| 2025/08/29 | 1,465 | 1,465 | 1,460 | 1,460 | 200 |
| 2025/08/28 | 1,436 | 1,465 | 1,436 | 1,465 | 200 |
| 2025/08/27 | 1,459 | 1,468 | 1,432 | 1,432 | 1,400 |
| 2025/08/26 | 1,452 | 1,452 | 1,429 | 1,429 | 300 |
| 2025/08/25 | 1,455 | 1,455 | 1,455 | 1,455 | 400 |
| 2025/08/22 | 1,461 | 1,461 | 1,420 | 1,425 | 1,600 |
| 2025/08/20 | 1,452 | 1,452 | 1,450 | 1,450 | 400 |
| 2025/08/19 | 1,423 | 1,460 | 1,419 | 1,460 | 700 |
| 2025/08/18 | 1,451 | 1,453 | 1,434 | 1,434 | 2,300 |
| 2025/08/15 | 1,447 | 1,448 | 1,414 | 1,447 | 2,500 |
| 2025/08/14 | 1,454 | 1,454 | 1,430 | 1,430 | 700 |
| 2025/08/13 | 1,425 | 1,430 | 1,425 | 1,430 | 700 |
| 2025/08/12 | 1,443 | 1,443 | 1,423 | 1,424 | 1,400 |
| 2025/08/08 | 1,440 | 1,440 | 1,428 | 1,428 | 1,100 |
| 2025/08/07 | 1,469 | 1,469 | 1,440 | 1,440 | 2,000 |
| 2025/08/06 | 1,459 | 1,459 | 1,445 | 1,447 | 1,500 |
| 2025/08/05 | 1,440 | 1,491 | 1,440 | 1,465 | 3,600 |
| 2025/08/04 | 1,462 | 1,472 | 1,414 | 1,440 | 4,700 |
| 2025/08/01 | 1,516 | 1,520 | 1,491 | 1,492 | 2,800 |
| 2025/07/31 | 1,557 | 1,698 | 1,533 | 1,533 | 18,800 |
| 2025/07/30 | 1,466 | 1,545 | 1,466 | 1,544 | 4,300 |
| 2025/07/29 | 1,510 | 1,510 | 1,456 | 1,463 | 2,400 |
| 2025/07/28 | 1,535 | 1,548 | 1,501 | 1,510 | 5,600 |
| 2025/07/25 | 1,500 | 1,583 | 1,500 | 1,501 | 14,300 |
| 2025/07/24 | 1,436 | 1,509 | 1,436 | 1,481 | 11,800 |
| 2025/07/23 | 1,431 | 1,469 | 1,416 | 1,426 | 6,000 |
| 2025/07/22 | 1,410 | 1,539 | 1,410 | 1,426 | 13,100 |
| 2025/07/18 | 1,407 | 1,439 | 1,407 | 1,409 | 2,600 |
| 2025/07/17 | 1,405 | 1,458 | 1,390 | 1,408 | 11,600 |
| 2025/07/16 | 1,445 | 1,584 | 1,407 | 1,407 | 43,600 |
| 2025/07/15 | 1,466 | 1,466 | 1,444 | 1,444 | 900 |
| 2025/07/14 | 1,454 | 1,456 | 1,454 | 1,456 | 300 |
| 2025/07/11 | 1,453 | 1,453 | 1,453 | 1,453 | 200 |
| 2025/07/10 | 1,477 | 1,477 | 1,453 | 1,453 | 500 |
| 2025/07/07 | 1,477 | 1,477 | 1,477 | 1,477 | 100 |
| 2025/07/04 | 1,458 | 1,477 | 1,458 | 1,477 | 600 |
| 2025/07/02 | 1,487 | 1,487 | 1,480 | 1,480 | 700 |
| 2025/07/01 | 1,485 | 1,485 | 1,485 | 1,485 | 200 |
| 2025/06/30 | 1,466 | 1,484 | 1,461 | 1,484 | 800 |
| 2025/06/27 | 1,475 | 1,484 | 1,472 | 1,472 | 400 |
| 2025/06/26 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2025/06/25 | 1,476 | 1,476 | 1,446 | 1,446 | 500 |
| 2025/06/24 | 1,490 | 1,490 | 1,441 | 1,470 | 2,100 |
| 2025/06/20 | 1,488 | 1,488 | 1,488 | 1,488 | 200 |
| 2025/06/17 | 1,522 | 1,522 | 1,483 | 1,483 | 600 |
| 2025/06/13 | 1,509 | 1,522 | 1,509 | 1,522 | 700 |
| 2025/06/12 | 1,482 | 1,482 | 1,482 | 1,482 | 200 |
| 2025/06/11 | 1,489 | 1,491 | 1,482 | 1,482 | 1,000 |
| 2025/06/10 | 1,488 | 1,488 | 1,488 | 1,488 | 100 |
| 2025/06/09 | 1,488 | 1,490 | 1,488 | 1,488 | 300 |
| 2025/06/06 | 1,488 | 1,488 | 1,480 | 1,480 | 600 |
| 2025/06/04 | 1,494 | 1,500 | 1,494 | 1,500 | 1,200 |
| 2025/06/03 | 1,531 | 1,531 | 1,487 | 1,494 | 1,500 |
| 2025/06/02 | 1,490 | 1,520 | 1,490 | 1,520 | 300 |
| 2025/05/30 | 1,489 | 1,492 | 1,489 | 1,489 | 900 |
| 2025/05/29 | 1,488 | 1,490 | 1,488 | 1,489 | 500 |
| 2025/05/28 | 1,498 | 1,498 | 1,483 | 1,483 | 400 |
| 2025/05/27 | 1,510 | 1,510 | 1,510 | 1,510 | 300 |
| 2025/05/26 | 1,557 | 1,557 | 1,519 | 1,519 | 600 |
| 2025/05/23 | 1,567 | 1,567 | 1,567 | 1,567 | 500 |
| 2025/05/22 | 1,574 | 1,574 | 1,534 | 1,535 | 800 |
| 2025/05/21 | 1,500 | 1,594 | 1,500 | 1,594 | 2,900 |
| 2025/05/20 | 1,532 | 1,547 | 1,498 | 1,498 | 1,100 |
| 2025/05/19 | 1,568 | 1,568 | 1,550 | 1,550 | 600 |
| 2025/05/16 | 1,537 | 1,931 | 1,531 | 1,586 | 61,000 |
| 2025/05/15 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2025/05/14 | 1,536 | 1,536 | 1,536 | 1,536 | 100 |
| 2025/05/13 | 1,536 | 1,536 | 1,536 | 1,536 | 100 |
| 2025/05/12 | 1,522 | 1,522 | 1,522 | 1,522 | 100 |
| 2025/05/09 | 1,462 | 1,462 | 1,462 | 1,462 | 200 |
| 2025/05/08 | 1,459 | 1,466 | 1,459 | 1,465 | 900 |
| 2025/05/07 | 1,494 | 1,494 | 1,461 | 1,461 | 1,100 |
| 2025/05/02 | 1,499 | 1,532 | 1,463 | 1,464 | 6,100 |
| 2025/05/01 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
| 2025/04/30 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
| 2025/04/28 | 1,465 | 1,470 | 1,465 | 1,469 | 500 |
| 2025/04/25 | 1,464 | 1,484 | 1,464 | 1,465 | 900 |
| 2025/04/24 | 1,463 | 1,464 | 1,463 | 1,464 | 300 |
| 2025/04/21 | 1,431 | 1,461 | 1,431 | 1,461 | 700 |
| 2025/04/17 | 1,470 | 1,470 | 1,461 | 1,461 | 700 |
| 2025/04/16 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2025/04/15 | 1,460 | 1,460 | 1,458 | 1,460 | 500 |
| 2025/04/14 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2025/04/11 | 1,380 | 1,400 | 1,380 | 1,400 | 500 |
| 2025/04/10 | 1,420 | 1,420 | 1,381 | 1,381 | 1,400 |
| 2025/04/09 | 1,390 | 1,390 | 1,360 | 1,360 | 500 |
| 2025/04/08 | 1,390 | 1,405 | 1,390 | 1,390 | 900 |
| 2025/04/07 | 1,420 | 1,420 | 1,390 | 1,390 | 300 |
| 2025/04/04 | 1,450 | 1,450 | 1,392 | 1,444 | 800 |
| 2025/04/03 | 1,464 | 1,479 | 1,433 | 1,433 | 1,500 |
| 2025/04/02 | 1,463 | 1,463 | 1,463 | 1,463 | 100 |
| 2025/04/01 | 1,481 | 1,481 | 1,481 | 1,481 | 200 |
| 2025/03/28 | 1,561 | 1,561 | 1,561 | 1,561 | 100 |
| 2025/03/27 | 1,565 | 1,565 | 1,531 | 1,531 | 500 |
| 2025/03/26 | 1,564 | 1,564 | 1,564 | 1,564 | 100 |
| 2025/03/25 | 1,575 | 1,575 | 1,564 | 1,564 | 700 |
| 2025/03/19 | 1,563 | 1,563 | 1,560 | 1,560 | 200 |
| 2025/03/18 | 1,529 | 1,529 | 1,529 | 1,529 | 100 |
| 2025/03/13 | 1,576 | 1,576 | 1,569 | 1,569 | 200 |
| 2025/03/12 | 1,578 | 1,578 | 1,560 | 1,560 | 200 |
| 2025/03/11 | 1,578 | 1,578 | 1,578 | 1,578 | 100 |
| 2025/03/10 | 1,579 | 1,579 | 1,579 | 1,579 | 100 |
| 2025/03/07 | 1,510 | 1,569 | 1,501 | 1,569 | 900 |
| 2025/03/04 | 1,523 | 1,523 | 1,523 | 1,523 | 100 |
| 2025/02/27 | 1,581 | 1,581 | 1,560 | 1,560 | 200 |
| 2025/02/26 | 1,587 | 1,587 | 1,560 | 1,560 | 200 |
| 2025/02/25 | 1,588 | 1,588 | 1,549 | 1,549 | 500 |
| 2025/02/21 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2025/02/18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2025/02/17 | 1,530 | 1,530 | 1,490 | 1,520 | 300 |
| 2025/02/14 | 1,534 | 1,534 | 1,534 | 1,534 | 100 |
| 2025/02/13 | 1,501 | 1,501 | 1,501 | 1,501 | 100 |
| 2025/02/12 | 1,490 | 1,500 | 1,490 | 1,500 | 600 |
| 2025/02/10 | 1,468 | 1,490 | 1,463 | 1,490 | 600 |
| 2025/02/07 | 1,501 | 1,502 | 1,501 | 1,501 | 1,600 |
| 2025/02/06 | 1,511 | 1,511 | 1,501 | 1,501 | 900 |
| 2025/02/05 | 1,509 | 1,540 | 1,502 | 1,540 | 2,100 |
| 2025/02/04 | 1,515 | 1,542 | 1,515 | 1,541 | 1,800 |
| 2025/02/03 | 1,516 | 1,554 | 1,514 | 1,540 | 1,100 |
| 2025/01/31 | 1,523 | 1,569 | 1,523 | 1,569 | 600 |
| 2025/01/30 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2025/01/29 | 1,583 | 1,600 | 1,583 | 1,600 | 300 |
| 2025/01/28 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
| 2025/01/27 | 1,582 | 1,582 | 1,568 | 1,568 | 300 |
| 2025/01/24 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
| 2025/01/21 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2025/01/20 | 1,526 | 1,550 | 1,500 | 1,550 | 2,000 |
| 2025/01/17 | 1,578 | 1,578 | 1,529 | 1,529 | 400 |
| 2025/01/16 | 1,540 | 1,560 | 1,540 | 1,560 | 200 |
| 2025/01/15 | 1,501 | 1,510 | 1,500 | 1,500 | 300 |
| 2025/01/14 | 1,540 | 1,540 | 1,501 | 1,501 | 500 |
| 2025/01/10 | 1,548 | 1,548 | 1,520 | 1,540 | 1,200 |
| 2025/01/08 | 1,548 | 1,548 | 1,515 | 1,548 | 300 |
| 2025/01/07 | 1,567 | 1,584 | 1,565 | 1,584 | 1,400 |
| 2024/12/27 | 1,524 | 1,579 | 1,524 | 1,579 | 500 |
| 2024/12/26 | 1,569 | 1,569 | 1,507 | 1,511 | 500 |
| 2024/12/25 | 1,565 | 1,569 | 1,552 | 1,569 | 700 |
| 2024/12/24 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2024/12/23 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2024/12/20 | 1,543 | 1,544 | 1,531 | 1,531 | 800 |
| 2024/12/19 | 1,543 | 1,543 | 1,543 | 1,543 | 100 |
| 2024/12/17 | 1,583 | 1,587 | 1,583 | 1,583 | 5,400 |
| 2024/12/16 | 1,567 | 1,582 | 1,567 | 1,582 | 4,700 |
| 2024/12/13 | 1,567 | 1,567 | 1,567 | 1,567 | 100 |
| 2024/12/12 | 1,563 | 1,565 | 1,553 | 1,565 | 5,200 |
| 2024/12/11 | 1,548 | 1,548 | 1,513 | 1,529 | 1,400 |
| 2024/12/10 | 1,532 | 1,535 | 1,532 | 1,535 | 4,400 |
| 2024/12/09 | 1,529 | 1,531 | 1,529 | 1,531 | 600 |
| 2024/12/06 | 1,529 | 1,541 | 1,529 | 1,536 | 4,100 |
| 2024/12/05 | 1,554 | 1,555 | 1,554 | 1,554 | 600 |
| 2024/12/04 | 1,514 | 1,515 | 1,514 | 1,515 | 3,200 |
| 2024/12/03 | 1,543 | 1,543 | 1,520 | 1,520 | 200 |
| 2024/12/02 | 1,525 | 1,543 | 1,525 | 1,543 | 2,600 |
| 2024/11/29 | 1,525 | 1,525 | 1,525 | 1,525 | 300 |
| 2024/11/28 | 1,516 | 1,525 | 1,515 | 1,525 | 300 |
| 2024/11/27 | 1,549 | 1,549 | 1,515 | 1,515 | 300 |
| 2024/11/26 | 1,558 | 1,558 | 1,514 | 1,550 | 700 |
| 2024/11/25 | 1,555 | 1,555 | 1,545 | 1,545 | 800 |
| 2024/11/22 | 1,541 | 1,550 | 1,541 | 1,550 | 500 |
| 2024/11/21 | 1,542 | 1,542 | 1,532 | 1,532 | 200 |
| 2024/11/20 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2024/11/19 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2024/11/18 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2024/11/15 | 1,548 | 1,549 | 1,543 | 1,543 | 300 |
| 2024/11/14 | 1,546 | 1,546 | 1,541 | 1,541 | 400 |
| 2024/11/13 | 1,541 | 1,541 | 1,541 | 1,541 | 200 |
| 2024/11/12 | 1,555 | 1,570 | 1,550 | 1,570 | 500 |
| 2024/11/11 | 1,620 | 1,620 | 1,550 | 1,550 | 3,400 |
| 2024/11/08 | 1,731 | 1,731 | 1,612 | 1,660 | 1,600 |
| 2024/11/07 | 1,710 | 1,710 | 1,541 | 1,611 | 3,600 |