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
2004/12/30 174 174 174 174 2,000
2004/12/29 178 178 175 175 4,000
2004/12/28 176 176 170 173 16,000
2004/12/27 175 175 167 171 16,000
2004/12/24 174 174 170 170 11,000
2004/12/22 175 177 170 170 15,000
2004/12/17 188 188 185 185 2,000
2004/12/16 194 194 190 190 2,000
2004/12/15 195 195 195 195 1,000
2004/12/14 195 195 195 195 4,000
2004/12/13 191 191 190 190 3,000
2004/12/10 197 197 181 181 5,000
2004/12/09 190 190 182 182 2,000
2004/12/08 180 185 180 185 9,000
2004/12/06 190 190 190 190 3,000
2004/12/03 184 188 184 185 3,000
2004/12/02 193 193 180 180 16,000
2004/11/30 199 200 190 190 3,000
2004/11/29 201 201 200 200 2,000
2004/11/26 200 200 200 200 2,000
2004/11/25 200 200 200 200 1,000
2004/11/19 204 204 204 204 1,000
2004/11/18 205 205 195 195 2,000
2004/11/17 208 208 206 206 2,000
2004/11/16 222 222 213 218 4,000
2004/11/15 207 212 207 212 5,000
2004/11/12 222 222 222 222 1,000
2004/11/11 222 222 220 221 7,000
2004/11/10 226 227 220 222 8,000
2004/11/09 227 227 227 227 2,000
2004/11/08 227 227 227 227 1,000
2004/11/05 221 226 221 222 5,000
2004/11/04 246 246 240 240 13,000
2004/11/02 243 248 225 225 23,000
2004/11/01 215 222 213 218 22,000
2004/10/29 259 259 204 205 36,000
2004/10/28 235 260 235 260 21,000
2004/10/27 370 370 270 280 48,000
2004/10/26 240 310 240 310 47,000
2004/10/25 220 230 220 230 17,000
2004/10/19 177 180 177 180 11,000
2004/10/18 179 179 179 179 1,000
2004/10/15 179 179 179 179 1,000
2004/10/14 179 179 179 179 1,000
2004/10/13 179 179 179 179 1,000
2004/10/12 178 178 178 178 1,000
2004/10/07 178 178 178 178 1,000
2004/10/05 168 174 168 174 3,000
2004/10/04 180 180 180 180 1,000
2004/09/29 175 175 175 175 1,000
2004/09/28 175 175 175 175 1,000
2004/09/27 174 174 171 171 2,000
2004/09/17 178 178 178 178 1,000
2004/09/16 178 178 178 178 1,000
2004/09/15 175 175 175 175 1,000
2004/09/14 180 180 180 180 1,000
2004/09/13 175 175 175 175 1,000
2004/09/10 175 175 175 175 1,000
2004/09/06 170 170 170 170 1,000
2004/09/03 170 170 170 170 1,000
2004/09/02 178 178 175 175 3,000
2004/09/01 178 178 178 178 1,000
2004/08/30 180 180 180 180 1,000
2004/08/27 175 175 175 175 1,000
2004/08/26 175 175 175 175 1,000
2004/08/25 170 170 170 170 1,000
2004/08/18 170 170 170 170 2,000
2004/08/17 178 178 178 178 2,000
2004/08/16 178 178 178 178 1,000
2004/08/13 178 178 178 178 1,000
2004/08/12 172 172 172 172 1,000
2004/08/11 169 169 169 169 1,000
2004/08/10 169 169 169 169 1,000
2004/08/05 160 160 160 160 3,000
2004/08/03 170 170 170 170 18,000
2004/07/30 166 166 166 166 5,000
2004/07/28 170 170 170 170 2,000
2004/07/27 180 180 180 180 1,000
2004/07/26 180 180 180 180 1,000
2004/07/21 180 180 180 180 1,000
2004/07/20 180 180 180 180 5,000
2004/07/16 175 175 175 175 4,000
2004/07/15 180 180 180 180 1,000
2004/07/14 180 180 175 175 4,000
2004/07/13 180 180 180 180 2,000
2004/07/12 180 180 180 180 1,000
2004/07/09 171 171 171 171 1,000
2004/07/06 175 175 175 175 1,000
2004/07/05 179 179 179 179 1,000
2004/07/02 180 180 180 180 2,000
2004/07/01 180 180 180 180 1,000
2004/06/30 180 180 175 175 3,000
2004/06/29 180 180 180 180 1,000
2004/06/28 180 180 180 180 1,000
2004/06/22 180 180 180 180 1,000
2004/06/17 179 179 170 170 4,000
2004/06/16 175 175 175 175 1,000
2004/06/15 175 175 175 175 1,000
2004/06/14 175 175 175 175 3,000
2004/06/11 175 175 175 175 1,000
2004/06/10 175 175 175 175 1,000
2004/06/09 175 175 175 175 1,000
2004/06/03 165 165 165 165 1,000
2004/06/02 175 175 175 175 1,000
2004/05/31 175 175 170 175 4,000
2004/05/28 170 170 170 170 2,000
2004/05/27 170 170 170 170 1,000
2004/05/26 166 166 166 166 1,000
2004/05/18 170 170 165 165 3,000
2004/05/17 180 180 170 170 3,000
2004/05/14 180 180 180 180 1,000
2004/05/13 180 180 180 180 1,000
2004/05/12 180 180 180 180 1,000
2004/05/11 179 179 179 179 1,000
2004/05/10 180 180 175 175 9,000
2004/05/07 180 181 180 181 3,000
2004/05/06 175 180 175 180 2,000
2004/04/30 173 173 173 173 1,000
2004/04/28 171 171 171 171 2,000
2004/04/27 176 176 176 176 1,000
2004/04/26 176 176 171 171 2,000
2004/04/23 180 180 171 171 6,000
2004/04/22 178 180 178 180 3,000
2004/04/20 172 172 172 172 1,000
2004/04/19 179 179 179 179 1,000
2004/04/16 180 180 180 180 1,000
2004/04/15 177 177 177 177 2,000
2004/04/14 180 180 175 175 6,000
2004/04/13 170 170 170 170 10,000
2004/04/12 173 173 173 173 1,000
2004/04/09 169 176 169 176 4,000
2004/04/07 165 166 165 166 2,000
2004/04/05 179 179 179 179 1,000
2004/04/02 179 179 179 179 1,000
2004/03/31 180 180 180 180 1,000
2004/03/29 179 179 179 179 1,000
2004/03/26 180 180 180 180 2,000
2004/03/17 183 183 183 183 3,000
2004/03/16 182 182 182 182 1,000
2004/03/15 179 179 179 179 1,000
2004/03/12 179 179 169 170 7,000
2004/03/11 179 179 179 179 1,000
2004/03/10 180 180 180 180 1,000
2004/03/03 177 177 177 177 1,000
2004/03/02 185 185 185 185 1,000
2004/03/01 185 185 185 185 1,000
2004/02/27 173 173 173 173 1,000
2004/02/26 173 173 158 170 4,000
2004/02/18 168 168 168 168 2,000
2004/02/17 167 167 167 167 1,000
2004/02/16 167 167 167 167 1,000
2004/02/13 167 167 167 167 1,000
2004/02/12 168 168 168 168 1,000
2004/02/10 171 171 171 171 1,000
2004/02/06 160 160 160 160 3,000
2004/02/05 161 161 161 161 7,000
2004/02/04 173 173 161 161 15,000
2004/02/03 183 183 183 183 1,000
2004/02/02 176 176 168 168 3,000
2004/01/28 187 187 187 187 1,000
2004/01/27 181 181 181 181 1,000
2004/01/26 181 181 181 181 1,000
2004/01/20 185 185 177 177 3,000
2004/01/19 188 188 188 188 2,000
2004/01/16 190 190 190 190 2,000
2004/01/15 169 169 169 169 1,000
2004/01/14 169 169 169 169 1,000
2004/01/13 167 167 167 167 1,000
2004/01/07 169 169 162 162 2,000
2004/01/06 170 170 170 170 1,000
2004/01/05 170 170 170 170 1,000

このページの先頭へ