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
2008/12/29 93 93 93 93 1,000
2008/12/26 88 88 88 88 1,000
2008/12/25 89 89 89 89 4,000
2008/12/22 73 79 73 79 2,000
2008/12/17 85 85 85 85 4,000
2008/12/16 80 80 77 80 7,000
2008/12/15 87 87 87 87 2,000
2008/12/12 87 88 77 88 5,000
2008/12/11 87 87 87 87 1,000
2008/12/10 90 90 90 90 1,000
2008/12/02 85 92 85 92 2,000
2008/11/28 92 94 92 94 2,000
2008/11/26 92 92 92 92 4,000
2008/11/25 101 101 101 101 3,000
2008/11/21 89 98 89 98 3,000
2008/11/19 90 90 90 90 7,000
2008/11/18 102 102 90 90 8,000
2008/11/17 104 104 104 104 3,000
2008/11/14 99 99 99 99 2,000
2008/11/13 99 99 99 99 1,000
2008/11/12 99 99 99 99 1,000
2008/11/11 99 99 99 99 1,000
2008/11/10 99 99 99 99 1,000
2008/11/06 99 99 99 99 2,000
2008/11/04 84 98 84 98 6,000
2008/10/31 99 99 99 99 1,000
2008/10/28 99 99 99 99 1,000
2008/10/27 98 98 98 98 4,000
2008/10/20 99 99 99 99 2,000
2008/10/17 99 99 99 99 1,000
2008/10/16 100 100 100 100 1,000
2008/10/15 100 100 100 100 1,000
2008/10/14 100 100 100 100 1,000
2008/10/10 99 99 99 99 1,000
2008/10/07 91 97 91 97 2,000
2008/10/06 91 99 91 99 2,000
2008/09/30 96 96 96 96 3,000
2008/09/29 97 97 97 97 3,000
2008/09/26 99 99 98 98 3,000
2008/09/25 99 99 99 99 3,000
2008/09/18 99 99 92 99 6,000
2008/09/17 99 99 99 99 1,000
2008/09/16 98 98 98 98 1,000
2008/09/12 98 98 98 98 4,000
2008/09/11 97 97 97 97 1,000
2008/09/10 97 97 95 95 4,000
2008/09/09 97 97 97 97 5,000
2008/09/05 97 97 97 97 2,000
2008/09/02 98 98 98 98 3,000
2008/08/26 102 102 102 102 2,000
2008/08/25 106 106 97 97 13,000
2008/08/18 106 106 106 106 2,000
2008/08/15 101 101 101 101 1,000
2008/08/14 100 101 100 101 4,000
2008/08/13 100 100 95 95 3,000
2008/08/12 100 100 100 100 1,000
2008/08/11 99 99 99 99 1,000
2008/08/08 95 95 95 95 1,000
2008/08/05 99 99 98 98 3,000
2008/08/01 99 99 99 99 1,000
2008/07/30 99 99 99 99 2,000
2008/07/29 107 107 92 94 16,000
2008/07/28 107 107 107 107 1,000
2008/07/25 106 106 106 106 3,000
2008/07/24 92 92 92 92 1,000
2008/07/23 98 98 97 97 3,000
2008/07/22 95 98 95 98 7,000
2008/07/17 107 107 107 107 3,000
2008/07/16 107 107 107 107 1,000
2008/07/15 107 107 107 107 1,000
2008/07/14 108 108 108 108 1,000
2008/07/11 105 105 104 104 6,000
2008/07/10 108 108 108 108 1,000
2008/07/09 104 104 103 103 9,000
2008/07/08 104 104 104 104 1,000
2008/07/07 104 104 104 104 1,000
2008/07/04 104 104 104 104 1,000
2008/07/03 95 105 95 105 2,000
2008/07/02 100 105 95 105 3,000
2008/07/01 99 99 99 99 2,000
2008/06/27 105 105 105 105 1,000
2008/06/26 105 105 105 105 1,000
2008/06/25 105 105 104 105 7,000
2008/06/24 103 103 103 103 6,000
2008/06/20 105 105 103 103 6,000
2008/06/17 109 109 109 109 2,000
2008/06/16 109 109 109 109 1,000
2008/06/13 110 110 105 105 3,000
2008/06/12 110 112 110 112 3,000
2008/06/11 102 105 102 105 7,000
2008/06/10 110 110 105 106 5,000
2008/06/09 105 105 105 105 5,000
2008/06/06 105 108 105 108 7,000
2008/06/05 111 111 109 110 15,000
2008/06/04 110 110 110 110 3,000
2008/06/03 106 106 105 106 7,000
2008/05/30 110 110 110 110 4,000
2008/05/29 109 110 109 110 6,000
2008/05/28 106 110 105 110 13,000
2008/05/27 111 111 111 111 1,000
2008/05/26 109 109 106 106 19,000
2008/05/23 110 110 105 110 20,000
2008/05/22 105 105 104 104 2,000
2008/05/21 105 105 101 105 4,000
2008/05/20 105 105 105 105 2,000
2008/05/19 110 110 100 100 4,000
2008/05/16 107 107 107 107 4,000
2008/05/15 107 107 107 107 4,000
2008/05/14 108 108 95 108 9,000
2008/05/13 100 106 100 106 4,000
2008/05/12 105 105 90 90 6,000
2008/05/09 100 100 100 100 1,000
2008/05/07 100 100 100 100 7,000
2008/05/02 101 101 101 101 1,000
2008/05/01 100 101 100 100 9,000
2008/04/30 105 105 100 100 11,000
2008/04/28 102 103 100 100 5,000
2008/04/25 98 105 98 105 6,000
2008/04/24 94 95 94 94 19,000
2008/04/23 95 95 95 95 2,000
2008/04/22 91 91 90 90 2,000
2008/04/17 97 98 97 98 12,000
2008/04/16 96 96 95 96 3,000
2008/04/15 103 103 90 94 9,000
2008/04/14 102 102 101 101 7,000
2008/04/11 104 104 104 104 1,000
2008/04/10 106 106 101 101 3,000
2008/04/09 101 101 101 101 5,000
2008/04/08 102 102 102 102 3,000
2008/04/02 104 108 104 104 9,000
2008/04/01 104 104 104 104 1,000
2008/03/31 106 106 103 103 6,000
2008/03/28 119 119 119 119 1,000
2008/03/27 105 115 105 115 3,000
2008/03/26 125 125 103 103 7,000
2008/03/25 117 117 105 105 6,000
2008/03/24 110 112 106 107 13,000
2008/03/21 130 147 130 135 50,000
2008/03/19 105 143 105 127 52,000
2008/03/18 91 101 91 101 8,000
2008/03/17 100 100 85 87 16,000
2008/03/14 97 97 90 90 5,000
2008/03/13 99 99 89 89 11,000
2008/03/12 101 101 89 89 7,000
2008/03/11 90 90 85 90 3,000
2008/03/10 90 90 90 90 4,000
2008/03/07 90 92 89 92 3,000
2008/03/06 90 90 90 90 1,000
2008/03/05 90 90 90 90 3,000
2008/03/03 95 95 95 95 1,000
2008/02/28 95 95 95 95 5,000
2008/02/27 99 99 95 95 7,000
2008/02/26 95 95 95 95 2,000
2008/02/25 90 92 88 92 3,000
2008/02/22 92 93 90 90 4,000
2008/02/21 91 91 90 90 7,000
2008/02/20 91 91 91 91 1,000
2008/02/19 92 92 92 92 4,000
2008/02/18 91 91 90 90 2,000
2008/02/15 86 86 85 85 12,000
2008/02/14 84 90 79 90 3,000
2008/02/13 89 89 79 79 2,000
2008/02/12 90 90 90 90 2,000
2008/02/07 98 100 96 96 5,000
2008/02/06 93 98 93 98 2,000
2008/02/04 88 92 88 91 7,000
2008/01/29 87 94 87 93 12,000
2008/01/28 83 83 83 83 1,000
2008/01/25 80 80 80 80 1,000
2008/01/23 80 80 80 80 1,000
2008/01/22 75 75 75 75 1,000
2008/01/21 89 89 85 85 2,000
2008/01/18 89 89 89 89 4,000
2008/01/17 84 84 84 84 1,000
2008/01/16 79 79 79 79 1,000
2008/01/15 78 82 66 82 20,000
2008/01/11 93 93 93 93 1,000
2008/01/10 90 90 79 87 10,000
2008/01/09 73 80 68 70 12,000
2008/01/08 77 80 77 78 8,000
2008/01/07 86 86 86 86 1,000

このページの先頭へ