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
2009/12/29 94 94 94 94 1,000
2009/12/28 92 92 92 92 1,000
2009/12/25 91 91 91 91 2,000
2009/12/22 90 90 90 90 1,000
2009/12/18 90 90 90 90 2,000
2009/12/17 94 94 94 94 2,000
2009/12/16 95 95 90 90 2,000
2009/12/15 95 95 95 95 3,000
2009/12/14 94 94 94 94 2,000
2009/12/11 94 94 94 94 1,000
2009/12/10 95 95 90 91 10,000
2009/12/08 97 97 97 97 1,000
2009/12/03 89 89 89 89 2,000
2009/11/27 98 98 93 93 2,000
2009/11/26 99 99 99 99 1,000
2009/11/25 99 99 99 99 2,000
2009/11/18 90 93 90 93 4,000
2009/11/17 100 100 91 91 5,000
2009/11/16 95 95 95 95 1,000
2009/11/13 94 94 94 94 1,000
2009/11/12 92 92 92 92 2,000
2009/11/11 92 92 92 92 1,000
2009/11/10 91 91 91 91 1,000
2009/10/30 91 91 91 91 1,000
2009/10/26 97 97 97 97 2,000
2009/10/23 99 99 99 99 1,000
2009/10/20 100 100 100 100 2,000
2009/10/19 95 95 95 95 1,000
2009/10/16 98 98 98 98 1,000
2009/10/15 94 96 94 96 2,000
2009/10/14 94 94 94 94 1,000
2009/10/13 94 94 94 94 1,000
2009/10/07 90 90 90 90 1,000
2009/09/30 86 90 86 90 3,000
2009/09/29 90 90 90 90 1,000
2009/09/28 90 90 90 90 1,000
2009/09/25 94 94 90 90 3,000
2009/09/24 93 95 93 95 2,000
2009/09/17 95 95 95 95 3,000
2009/09/16 95 95 95 95 2,000
2009/09/15 95 95 95 95 1,000
2009/09/14 95 95 95 95 1,000
2009/09/11 95 95 95 95 11,000
2009/09/10 95 95 95 95 4,000
2009/08/27 95 95 95 95 1,000
2009/08/26 95 95 95 95 1,000
2009/08/25 95 95 95 95 2,000
2009/08/24 98 98 98 98 1,000
2009/08/20 95 95 93 93 2,000
2009/08/17 98 98 98 98 4,000
2009/08/14 99 99 99 99 2,000
2009/08/13 95 95 95 95 2,000
2009/08/12 100 100 100 100 1,000
2009/08/11 95 95 95 95 1,000
2009/08/10 93 93 93 93 1,000
2009/08/04 92 92 92 92 2,000
2009/07/30 93 93 93 93 1,000
2009/07/28 98 98 98 98 1,000
2009/07/27 98 98 98 98 3,000
2009/07/17 98 98 98 98 2,000
2009/07/16 93 94 93 94 2,000
2009/07/15 93 93 93 93 1,000
2009/07/14 98 98 90 90 3,000
2009/07/13 94 94 94 94 1,000
2009/07/10 94 94 94 94 1,000
2009/07/08 90 90 90 90 5,000
2009/07/07 90 90 90 90 1,000
2009/07/06 90 90 88 88 3,000
2009/07/01 89 89 89 89 1,000
2009/06/30 89 89 89 89 2,000
2009/06/29 90 90 90 90 2,000
2009/06/26 90 90 90 90 1,000
2009/06/25 100 100 90 90 9,000
2009/06/24 99 99 99 99 1,000
2009/06/17 99 99 99 99 4,000
2009/06/16 94 94 94 94 1,000
2009/06/15 96 96 92 92 2,000
2009/06/12 93 93 93 93 1,000
2009/06/11 93 93 90 92 9,000
2009/06/10 95 95 90 90 3,000
2009/06/05 92 93 92 93 2,000
2009/06/02 90 90 90 90 3,000
2009/05/27 93 93 93 93 2,000
2009/05/26 92 92 92 92 1,000
2009/05/25 90 90 90 90 4,000
2009/05/22 90 90 89 89 6,000
2009/05/21 92 93 92 93 2,000
2009/05/19 90 92 90 92 8,000
2009/05/18 100 100 100 100 3,000
2009/05/15 98 98 98 98 3,000
2009/05/14 91 91 87 87 2,000
2009/05/13 88 89 88 89 3,000
2009/05/12 86 86 85 85 4,000
2009/05/11 88 88 83 83 2,000
2009/05/07 81 88 81 84 3,000
2009/05/01 86 86 86 86 1,000
2009/04/30 81 81 81 81 2,000
2009/04/28 99 103 81 81 24,000
2009/04/27 87 87 87 87 7,000
2009/04/24 81 83 72 72 12,000
2009/04/23 80 100 80 95 13,000
2009/04/22 72 73 72 73 6,000
2009/04/21 80 80 80 80 5,000
2009/04/17 100 100 79 79 8,000
2009/04/16 80 80 80 80 3,000
2009/04/15 80 80 70 70 2,000
2009/04/14 70 70 70 70 1,000
2009/04/13 70 70 64 64 3,000
2009/04/10 69 69 69 69 7,000
2009/04/09 62 64 62 64 2,000
2009/04/08 69 69 69 69 7,000
2009/04/07 56 56 56 56 3,000
2009/04/06 55 59 55 59 14,000
2009/03/31 55 65 55 65 3,000
2009/03/30 71 71 60 60 3,000
2009/03/27 69 69 69 69 5,000
2009/03/26 69 69 69 69 2,000
2009/03/25 60 60 60 60 6,000
2009/03/24 49 49 49 49 2,000
2009/03/23 48 51 48 51 3,000
2009/03/19 51 51 51 51 1,000
2009/03/18 48 51 48 51 4,000
2009/03/17 56 56 48 51 18,000
2009/03/16 50 52 49 52 12,000
2009/03/13 50 50 45 45 26,000
2009/03/12 65 65 40 45 95,000
2009/03/11 67 67 67 67 1,000
2009/03/10 65 65 65 65 1,000
2009/03/06 63 63 63 63 1,000
2009/03/04 56 61 56 61 2,000
2009/02/27 68 68 59 59 2,000
2009/02/26 66 66 66 66 1,000
2009/02/25 68 68 68 68 5,000
2009/02/20 58 58 58 58 1,000
2009/02/18 64 64 64 64 7,000
2009/02/17 59 59 59 59 1,000
2009/02/16 57 59 57 59 6,000
2009/02/13 65 65 65 65 2,000
2009/02/12 66 66 66 66 1,000
2009/02/10 61 61 61 61 1,000
2009/02/09 61 61 61 61 1,000
2009/02/05 62 62 62 62 4,000
2009/02/03 66 66 61 61 4,000
2009/02/02 61 61 61 61 1,000
2009/01/30 64 64 64 64 1,000
2009/01/28 65 65 65 65 3,000
2009/01/27 65 65 60 61 16,000
2009/01/26 70 70 65 65 7,000
2009/01/23 65 65 63 65 7,000
2009/01/22 70 71 67 71 7,000
2009/01/21 76 78 66 70 22,000
2009/01/20 88 88 76 86 7,000
2009/01/19 86 86 73 83 7,000
2009/01/16 91 91 81 86 3,000
2009/01/15 90 90 90 90 1,000
2009/01/14 88 88 88 88 1,000
2009/01/13 89 89 89 89 1,000
2009/01/07 82 86 82 86 3,000
2009/01/06 77 92 77 92 3,000

このページの先頭へ