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
2011/12/27 80 80 80 80 1,000
2011/12/26 83 83 83 83 1,000
2011/12/22 80 80 80 80 1,000
2011/12/21 80 80 80 80 2,000
2011/12/19 84 84 84 84 3,000
2011/12/16 82 82 82 82 2,000
2011/12/15 80 80 80 80 1,000
2011/12/14 80 80 80 80 4,000
2011/12/13 80 80 80 80 2,000
2011/12/12 80 80 80 80 2,000
2011/12/09 70 70 70 70 1,000
2011/12/08 71 71 71 71 2,000
2011/12/06 71 71 71 71 2,000
2011/11/30 0 0 0 70 0
2011/11/29 70 70 70 70 1,000
2011/11/28 70 71 70 70 10,000
2011/11/25 76 76 76 76 1,000
2011/11/24 74 74 74 74 1,000
2011/11/22 0 0 0 71 0
2011/11/21 71 71 71 71 2,000
2011/11/18 0 0 0 79 0
2011/11/17 79 79 79 79 3,000
2011/11/16 74 74 74 74 2,000
2011/11/15 74 74 74 74 1,000
2011/11/14 70 70 70 70 1,000
2011/11/11 70 70 67 67 2,000
2011/11/10 69 69 69 69 1,000
2011/11/09 0 0 0 68 0
2011/11/08 0 0 0 68 0
2011/11/07 0 0 0 68 0
2011/11/04 0 0 0 68 0
2011/11/02 68 68 68 68 1,000
2011/11/01 67 68 67 67 4,000
2011/10/31 0 0 0 72 0
2011/10/28 0 0 0 72 0
2011/10/27 72 72 72 72 1,000
2011/10/26 72 72 72 72 1,000
2011/10/25 72 72 72 72 1,000
2011/10/24 0 0 0 70 0
2011/10/21 0 0 0 70 0
2011/10/20 70 70 70 70 1,000
2011/10/19 0 0 0 68 0
2011/10/18 68 68 68 68 5,000
2011/10/17 68 68 68 68 1,000
2011/10/14 67 68 67 68 3,000
2011/10/13 67 67 67 67 1,000
2011/10/12 67 67 67 67 1,000
2011/10/11 67 67 67 67 1,000
2011/10/07 0 0 0 65 0
2011/10/06 0 0 0 65 0
2011/10/05 67 67 65 65 2,000
2011/10/04 65 65 65 65 4,000
2011/10/03 66 66 66 66 2,000
2011/09/30 0 0 0 70 0
2011/09/29 70 70 70 70 1,000
2011/09/28 0 0 0 75 0
2011/09/27 0 0 0 75 0
2011/09/26 80 80 75 75 2,000
2011/09/22 80 80 80 80 1,000
2011/09/21 0 0 0 80 0
2011/09/20 80 80 80 80 3,000
2011/09/16 75 77 75 77 2,000
2011/09/15 75 75 75 75 1,000
2011/09/14 74 74 74 74 1,000
2011/09/13 74 74 74 74 1,000
2011/09/12 74 74 74 74 1,000
2011/09/09 0 0 0 74 0
2011/09/08 75 75 72 74 9,000
2011/09/07 0 0 0 80 0
2011/09/06 0 0 0 80 0
2011/09/05 0 0 0 80 0
2011/09/02 0 0 0 80 0
2011/09/01 0 0 0 80 0
2011/08/31 0 0 0 80 0
2011/08/30 0 0 0 80 0
2011/08/29 80 80 80 80 1,000
2011/08/26 79 79 79 79 1,000
2011/08/25 79 79 79 79 2,000
2011/08/24 0 0 0 79 0
2011/08/23 0 0 0 79 0
2011/08/22 0 0 0 79 0
2011/08/19 0 0 0 79 0
2011/08/18 0 0 0 79 0
2011/08/17 79 79 79 79 3,000
2011/08/16 76 76 76 76 1,000
2011/08/15 72 72 72 72 1,000
2011/08/12 72 72 72 72 1,000
2011/08/11 72 72 72 72 1,000
2011/08/10 70 70 70 70 2,000
2011/08/09 65 65 65 65 1,000
2011/08/08 73 73 73 73 1,000
2011/08/05 0 0 0 73 0
2011/08/04 70 73 70 73 3,000
2011/08/03 75 75 75 75 4,000
2011/08/02 75 75 73 73 4,000
2011/08/01 76 76 75 75 10,000
2011/07/29 0 0 0 80 0
2011/07/28 0 0 0 80 0
2011/07/27 80 80 80 80 4,000
2011/07/26 84 84 83 83 2,000
2011/07/25 83 83 83 83 2,000
2011/07/22 79 82 79 82 2,000
2011/07/21 80 80 80 80 1,000
2011/07/20 83 83 83 83 2,000
2011/07/19 92 92 85 85 4,000
2011/07/15 90 90 89 89 2,000
2011/07/14 89 89 89 89 1,000
2011/07/13 89 89 89 89 1,000
2011/07/12 89 89 88 88 2,000
2011/07/11 87 87 87 87 1,000
2011/07/08 0 0 0 86 0
2011/07/07 0 0 0 86 0
2011/07/06 0 0 0 86 0
2011/07/05 0 0 0 86 0
2011/07/04 86 86 86 86 1,000
2011/07/01 86 86 86 86 1,000
2011/06/30 0 0 0 85 0
2011/06/29 0 0 0 85 0
2011/06/28 0 0 0 85 0
2011/06/27 85 85 85 85 1,000
2011/06/24 84 84 84 84 1,000
2011/06/23 0 0 0 82 0
2011/06/22 0 0 0 82 0
2011/06/21 87 87 82 82 2,000
2011/06/20 0 0 0 86 0
2011/06/17 86 86 86 86 3,000
2011/06/16 83 83 83 83 2,000
2011/06/15 83 83 83 83 1,000
2011/06/14 83 83 83 83 2,000
2011/06/13 79 80 77 80 7,000
2011/06/10 79 79 79 79 1,000
2011/06/09 0 0 0 77 0
2011/06/08 0 0 0 77 0
2011/06/07 77 77 77 77 1,000
2011/06/06 0 0 0 78 0
2011/06/03 0 0 0 78 0
2011/06/02 77 78 77 78 2,000
2011/06/01 0 0 0 77 0
2011/05/31 77 77 77 77 3,000
2011/05/30 78 78 78 78 3,000
2011/05/27 0 0 0 79 0
2011/05/26 82 82 79 79 2,000
2011/05/25 81 81 81 81 2,000
2011/05/24 80 80 80 80 3,000
2011/05/23 79 79 78 78 4,000
2011/05/20 0 0 0 80 0
2011/05/19 80 80 80 80 4,000
2011/05/18 0 0 0 85 0
2011/05/17 85 85 85 85 2,000
2011/05/16 86 86 80 82 14,000
2011/05/13 94 94 83 84 9,000
2011/05/12 94 94 94 94 1,000
2011/05/11 94 94 94 94 1,000
2011/05/10 90 91 90 91 2,000
2011/05/09 0 0 0 90 0
2011/05/06 84 90 83 90 3,000
2011/05/02 0 0 0 82 0
2011/04/28 82 82 82 82 1,000
2011/04/27 90 90 85 85 2,000
2011/04/26 90 90 90 90 1,000
2011/04/25 90 90 90 90 1,000
2011/04/22 90 90 90 90 1,000
2011/04/21 0 0 0 94 0
2011/04/20 94 94 94 94 1,000
2011/04/19 0 0 0 95 0
2011/04/18 99 99 95 95 3,000
2011/04/15 95 97 95 97 2,000
2011/04/14 93 93 92 93 5,000
2011/04/13 90 90 90 90 2,000
2011/04/12 88 88 88 88 1,000
2011/04/11 88 88 85 85 3,000
2011/04/08 0 0 0 84 0
2011/04/07 0 0 0 84 0
2011/04/06 0 0 0 84 0
2011/04/05 84 84 84 84 6,000
2011/04/04 90 90 87 87 5,000
2011/04/01 90 94 90 94 6,000
2011/03/31 92 94 89 89 6,000
2011/03/30 93 94 90 92 8,000
2011/03/29 100 102 95 98 6,000
2011/03/28 103 103 95 100 24,000
2011/03/25 95 100 92 93 20,000
2011/03/24 92 92 90 90 11,000
2011/03/23 92 93 89 93 7,000
2011/03/22 100 101 87 91 30,000
2011/03/18 94 96 94 96 7,000
2011/03/17 114 114 94 104 22,000
2011/03/16 115 115 110 110 25,000
2011/03/15 107 115 102 105 81,000
2011/03/14 107 107 107 107 21,000
2011/03/11 77 77 77 77 2,000
2011/03/10 79 79 79 79 1,000
2011/03/09 0 0 0 80 0
2011/03/08 0 0 0 80 0
2011/03/07 0 0 0 80 0
2011/03/04 0 0 0 80 0
2011/03/03 80 80 80 80 1,000
2011/03/02 80 80 80 80 1,000
2011/03/01 0 0 0 82 0
2011/02/28 82 82 82 82 2,000
2011/02/25 82 82 82 82 1,000
2011/02/24 82 82 82 82 1,000
2011/02/23 0 0 0 78 0
2011/02/22 78 78 78 78 1,000
2011/02/21 0 0 0 82 0
2011/02/18 82 82 82 82 3,000
2011/02/17 82 82 82 82 1,000
2011/02/16 81 81 81 81 2,000
2011/02/15 80 80 79 80 3,000
2011/02/14 79 79 79 79 1,000
2011/02/10 77 77 77 77 3,000
2011/02/09 77 77 77 77 1,000
2011/02/08 0 0 0 77 0
2011/02/07 0 0 0 77 0
2011/02/04 0 0 0 77 0
2011/02/03 0 0 0 77 0
2011/02/02 0 0 0 77 0
2011/02/01 0 0 0 77 0
2011/01/31 0 0 0 77 0
2011/01/28 77 77 77 77 1,000
2011/01/27 78 80 78 80 2,000
2011/01/26 81 81 79 79 2,000
2011/01/25 81 81 81 81 2,000
2011/01/24 80 80 80 80 1,000
2011/01/21 0 0 0 79 0
2011/01/20 82 82 79 79 2,000
2011/01/19 79 79 79 79 1,000
2011/01/18 83 83 79 81 6,000
2011/01/17 83 83 83 83 1,000
2011/01/14 82 82 82 82 1,000
2011/01/13 79 80 79 80 2,000
2011/01/12 79 79 79 79 1,000
2011/01/11 79 79 78 78 2,000
2011/01/07 0 0 0 78 0
2011/01/06 79 79 78 78 2,000
2011/01/05 0 0 0 79 0
2011/01/04 79 79 79 79 1,000

このページの先頭へ