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 |