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
2026/06/05 821 823 817 817 2,400
2026/06/04 821 822 821 821 400
2026/06/03 840 840 821 821 700
2026/06/02 837 840 832 832 1,100
2026/06/01 851 851 840 845 1,800
2026/05/29 855 855 855 855 300
2026/05/28 843 843 843 843 100
2026/05/27 851 851 840 843 1,200
2026/05/26 887 887 850 850 1,300
2026/05/25 879 879 875 875 1,200
2026/05/22 843 849 843 849 400
2026/05/21 857 857 843 843 2,000
2026/05/20 851 871 851 858 600
2026/05/19 855 856 848 856 900
2026/05/18 850 855 850 850 1,500
2026/05/15 885 885 853 854 1,700
2026/05/14 891 891 886 887 900
2026/05/13 866 879 852 876 1,500
2026/05/12 846 860 846 860 1,400
2026/05/11 851 861 850 852 8,100
2026/05/08 848 852 846 852 300
2026/05/07 844 851 843 850 1,400
2026/05/01 856 858 849 849 2,300
2026/04/30 847 865 843 843 3,300
2026/04/28 838 866 838 846 4,400
2026/04/27 851 852 835 849 4,100
2026/04/24 860 868 835 852 7,300
2026/04/23 856 869 841 861 10,000
2026/04/22 914 922 852 853 9,200
2026/04/21 920 927 911 914 14,400
2026/04/20 944 952 905 926 30,400
2026/04/17 1,000 1,000 950 955 21,200
2026/04/16 971 1,079 969 1,010 60,000
2026/04/15 1,185 1,185 1,160 1,176 2,400
2026/04/14 1,223 1,223 1,180 1,185 1,900
2026/04/13 1,223 1,223 1,200 1,212 3,300
2026/04/10 1,243 1,243 1,230 1,230 1,000
2026/04/09 1,247 1,247 1,245 1,245 1,600
2026/04/08 1,239 1,260 1,239 1,252 2,600
2026/04/07 1,227 1,239 1,223 1,239 2,200
2026/04/06 1,238 1,238 1,225 1,227 4,600
2026/04/03 1,240 1,268 1,240 1,240 5,000
2026/03/27 1,576 1,615 1,560 1,615 6,400
2026/03/26 1,613 1,617 1,578 1,578 5,300
2026/03/25 1,617 1,620 1,603 1,603 3,100
2026/03/24 1,627 1,627 1,600 1,613 2,200
2026/03/23 1,618 1,623 1,607 1,610 2,200
2026/03/19 1,613 1,620 1,612 1,618 1,300
2026/03/18 1,616 1,620 1,613 1,613 1,500
2026/03/17 1,614 1,624 1,614 1,615 900
2026/03/16 1,627 1,627 1,614 1,614 900
2026/03/13 1,638 1,638 1,608 1,608 1,300
2026/03/12 1,644 1,644 1,620 1,620 1,800
2026/03/11 1,619 1,630 1,619 1,619 1,400
2026/03/10 1,625 1,625 1,598 1,598 1,000
2026/03/09 1,588 1,588 1,560 1,585 1,200
2026/03/06 1,570 1,575 1,549 1,560 3,200
2026/03/05 1,640 1,652 1,570 1,570 3,800
2026/03/04 1,580 1,580 1,565 1,569 4,200
2026/03/03 1,683 1,683 1,600 1,610 5,100
2026/03/02 1,655 1,700 1,655 1,700 4,700
2026/02/27 1,649 1,655 1,649 1,655 800
2026/02/26 1,627 1,645 1,627 1,645 900
2026/02/25 1,639 1,640 1,627 1,627 2,400
2026/02/24 1,634 1,634 1,618 1,626 1,400
2026/02/20 1,607 1,630 1,598 1,610 1,800
2026/02/19 1,587 1,634 1,587 1,607 3,200
2026/02/18 1,575 1,595 1,575 1,595 1,600
2026/02/17 1,576 1,586 1,570 1,575 2,100
2026/02/16 1,580 1,581 1,576 1,576 1,500
2026/02/13 1,585 1,585 1,565 1,565 1,300
2026/02/12 1,571 1,586 1,560 1,567 1,800
2026/02/10 1,570 1,570 1,540 1,564 1,700
2026/02/09 1,564 1,569 1,536 1,568 1,000
2026/02/06 1,555 1,569 1,521 1,534 700
2026/02/05 1,520 1,569 1,520 1,569 1,100
2026/02/04 1,515 1,523 1,515 1,520 900
2026/02/03 1,568 1,568 1,500 1,500 1,500
2026/02/02 1,570 1,570 1,561 1,561 500
2026/01/30 1,571 1,571 1,550 1,562 1,000
2026/01/29 1,564 1,577 1,561 1,561 700
2026/01/28 1,569 1,578 1,556 1,577 1,300
2026/01/27 1,551 1,575 1,550 1,569 2,000
2026/01/26 1,567 1,582 1,551 1,551 2,300
2026/01/23 1,601 1,607 1,551 1,567 5,000
2026/01/22 1,630 1,639 1,601 1,602 7,200
2026/01/21 1,629 1,638 1,617 1,630 4,300
2026/01/20 1,590 1,602 1,584 1,600 3,000
2026/01/19 1,570 1,588 1,569 1,583 1,800
2026/01/16 1,536 1,570 1,524 1,570 2,900
2026/01/15 1,515 1,524 1,515 1,521 1,400
2026/01/14 1,517 1,520 1,512 1,515 900
2026/01/13 1,522 1,522 1,505 1,505 1,900
2026/01/09 1,500 1,504 1,482 1,504 1,800
2026/01/08 1,496 1,500 1,491 1,500 3,200
2026/01/07 1,476 1,496 1,475 1,495 2,400
2026/01/06 1,469 1,487 1,469 1,479 1,400
2026/01/05 1,492 1,494 1,467 1,467 1,700
2025/12/30 1,486 1,486 1,465 1,474 2,500
2025/12/29 1,466 1,483 1,465 1,475 3,400
2025/12/26 1,460 1,460 1,447 1,456 2,000
2025/12/25 1,444 1,453 1,444 1,453 3,800
2025/12/24 1,441 1,461 1,441 1,450 3,400
2025/12/23 1,439 1,459 1,435 1,435 2,800
2025/12/22 1,424 1,439 1,424 1,439 1,700
2025/12/19 1,418 1,434 1,418 1,423 1,800
2025/12/18 1,416 1,429 1,416 1,418 2,000
2025/12/17 1,418 1,427 1,412 1,416 4,400
2025/12/16 1,422 1,423 1,411 1,418 11,700
2025/12/15 1,447 1,480 1,430 1,431 18,800
2025/12/12 1,466 1,751 1,451 1,470 158,100
2025/12/11 1,452 1,460 1,451 1,451 1,600
2025/12/10 1,454 1,454 1,452 1,452 900
2025/12/09 1,456 1,473 1,454 1,454 1,500
2025/12/08 1,460 1,483 1,459 1,459 2,700
2025/12/05 1,458 1,461 1,458 1,460 700
2025/12/04 1,452 1,459 1,452 1,459 1,200
2025/12/03 1,443 1,470 1,443 1,460 1,900
2025/12/02 1,480 1,485 1,452 1,452 3,500
2025/12/01 1,534 1,534 1,413 1,485 14,600
2025/11/28 1,502 1,535 1,502 1,535 1,500
2025/11/27 1,517 1,520 1,517 1,517 800
2025/11/26 1,501 1,505 1,500 1,500 1,300
2025/11/25 1,504 1,509 1,498 1,500 5,700
2025/11/21 1,504 1,516 1,504 1,504 1,800
2025/11/20 1,505 1,520 1,504 1,504 1,000
2025/11/19 1,508 1,508 1,501 1,501 1,300
2025/11/18 1,513 1,518 1,504 1,504 2,000
2025/11/17 1,520 1,546 1,512 1,512 2,700
2025/11/14 1,523 1,523 1,503 1,519 2,800
2025/11/13 1,526 1,527 1,492 1,500 12,600
2025/11/12 1,523 1,637 1,520 1,561 42,100
2025/11/11 1,447 1,447 1,428 1,433 1,700
2025/11/10 1,430 1,454 1,430 1,447 2,200
2025/11/07 1,429 1,436 1,428 1,428 1,200
2025/11/06 1,446 1,446 1,435 1,440 2,000
2025/11/05 1,471 1,471 1,430 1,443 6,800
2025/11/04 1,497 1,497 1,476 1,484 700
2025/10/31 1,465 1,497 1,465 1,483 3,700
2025/10/30 1,474 1,474 1,463 1,464 1,600
2025/10/29 1,502 1,502 1,453 1,462 9,000
2025/10/28 1,699 1,737 1,450 1,504 43,200
2025/10/27 1,741 1,741 1,661 1,699 2,000
2025/10/24 1,688 1,722 1,680 1,701 4,500
2025/10/23 1,727 1,738 1,620 1,660 3,000
2025/10/22 1,679 1,738 1,628 1,738 5,900
2025/10/21 1,658 1,679 1,658 1,679 700
2025/10/20 1,650 1,698 1,623 1,671 2,000
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

このページの先頭へ