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
2019/12/30 1,537 1,537 1,506 1,506 600
2019/12/27 1,511 1,511 1,497 1,498 600
2019/12/26 1,562 1,562 1,511 1,511 1,700
2019/12/25 1,474 1,499 1,474 1,492 1,200
2019/12/24 1,491 1,491 1,451 1,474 2,200
2019/12/23 1,490 1,510 1,490 1,500 700
2019/12/18 1,515 1,520 1,515 1,520 200
2019/12/17 1,520 1,520 1,520 1,520 100
2019/12/16 1,521 1,521 1,520 1,521 400
2019/12/13 1,491 1,491 1,491 1,491 200
2019/12/12 1,512 1,512 1,491 1,491 200
2019/12/11 1,520 1,520 1,482 1,482 200
2019/12/10 1,525 1,525 1,525 1,525 200
2019/12/09 1,514 1,514 1,494 1,495 300
2019/12/06 1,483 1,484 1,483 1,484 1,100
2019/12/05 1,482 1,482 1,482 1,482 300
2019/12/04 1,500 1,500 1,483 1,483 300
2019/11/29 1,500 1,500 1,500 1,500 300
2019/11/27 1,519 1,519 1,519 1,519 3,800
2019/11/26 1,558 1,558 1,487 1,489 1,100
2019/11/25 1,555 1,555 1,550 1,550 700
2019/11/22 1,499 1,499 1,499 1,499 100
2019/11/21 1,469 1,499 1,469 1,499 200
2019/11/20 1,480 1,499 1,480 1,499 300
2019/11/18 1,500 1,515 1,500 1,515 1,000
2019/11/14 1,510 1,510 1,502 1,502 800
2019/11/13 1,516 1,516 1,510 1,510 1,300
2019/11/12 1,550 1,550 1,516 1,516 200
2019/11/11 1,552 1,552 1,510 1,510 900
2019/11/08 1,516 1,540 1,516 1,540 300
2019/11/07 1,555 1,555 1,555 1,555 100
2019/11/06 1,556 1,556 1,556 1,556 100
2019/11/05 1,556 1,556 1,556 1,556 100
2019/11/01 1,596 1,596 1,596 1,596 100
2019/10/29 1,602 1,602 1,602 1,602 100
2019/10/28 1,621 1,621 1,581 1,581 300
2019/10/25 1,541 1,541 1,541 1,541 300
2019/10/24 1,540 1,540 1,540 1,540 100
2019/10/23 1,542 1,542 1,539 1,542 500
2019/10/21 1,501 1,543 1,501 1,542 700
2019/10/18 1,500 1,500 1,500 1,500 100
2019/10/17 1,500 1,500 1,500 1,500 200
2019/10/16 1,515 1,515 1,514 1,514 200
2019/10/15 1,515 1,515 1,515 1,515 100
2019/10/11 1,515 1,515 1,515 1,515 100
2019/10/10 1,497 1,527 1,497 1,527 300
2019/10/09 1,469 1,469 1,469 1,469 500
2019/10/07 1,460 1,460 1,460 1,460 300
2019/10/03 1,483 1,483 1,483 1,483 200
2019/10/01 1,485 1,485 1,483 1,484 300
2019/09/30 1,485 1,485 1,485 1,485 100
2019/09/27 1,560 1,560 1,508 1,508 300
2019/09/26 1,563 1,563 1,563 1,563 100
2019/09/25 1,523 1,523 1,523 1,523 100
2019/09/24 1,482 1,493 1,482 1,493 300
2019/09/20 1,500 1,500 1,500 1,500 500
2019/09/19 1,486 1,487 1,486 1,486 800
2019/09/18 1,486 1,486 1,486 1,486 100
2019/09/17 1,524 1,524 1,524 1,524 100
2019/09/13 1,509 1,524 1,509 1,524 300
2019/09/12 1,522 1,522 1,479 1,479 400
2019/09/11 1,522 1,522 1,522 1,522 100
2019/09/10 1,524 1,524 1,524 1,524 100
2019/09/06 1,494 1,494 1,494 1,494 100
2019/09/03 1,511 1,511 1,511 1,511 100
2019/08/30 1,505 1,505 1,500 1,500 500
2019/08/29 1,618 1,618 1,538 1,540 500
2019/08/28 1,620 1,620 1,620 1,620 400
2019/08/27 1,630 1,630 1,630 1,630 100
2019/08/26 1,650 1,650 1,630 1,630 400
2019/08/23 1,592 1,592 1,592 1,592 200
2019/08/22 1,552 1,552 1,552 1,552 100
2019/08/19 1,550 1,550 1,550 1,550 100
2019/08/16 1,650 1,650 1,541 1,570 600
2019/08/15 1,617 1,617 1,617 1,617 400
2019/08/14 1,610 1,610 1,578 1,578 500
2019/08/13 1,561 1,561 1,561 1,561 100
2019/08/01 1,521 1,521 1,521 1,521 100
2019/07/29 1,600 1,600 1,600 1,600 100
2019/07/26 1,600 1,600 1,600 1,600 500
2019/07/25 1,600 1,600 1,592 1,598 800
2019/07/24 1,580 1,580 1,580 1,580 800
2019/07/23 1,530 1,552 1,530 1,552 400
2019/07/22 1,530 1,530 1,530 1,530 200
2019/07/19 1,522 1,522 1,522 1,522 100
2019/07/17 1,522 1,522 1,522 1,522 100
2019/07/16 1,523 1,523 1,522 1,522 200
2019/07/12 1,564 1,564 1,523 1,523 400
2019/07/11 1,513 1,513 1,513 1,513 100
2019/07/10 1,523 1,523 1,483 1,483 400
2019/07/08 1,463 1,463 1,463 1,463 300
2019/07/05 1,511 1,511 1,480 1,480 400
2019/07/02 1,511 1,511 1,511 1,511 100
2019/07/01 1,552 1,552 1,551 1,551 200
2019/06/28 1,512 1,512 1,512 1,512 100
2019/06/27 1,552 1,552 1,552 1,552 100
2019/06/26 1,552 1,552 1,552 1,552 100
2019/06/25 1,552 1,552 1,552 1,552 200
2019/06/18 1,514 1,531 1,482 1,482 800
2019/06/14 1,596 1,596 1,594 1,594 400
2019/06/13 1,595 1,596 1,595 1,596 400
2019/06/12 1,596 1,596 1,596 1,596 100
2019/06/11 1,560 1,560 1,560 1,560 100
2019/06/10 1,489 1,490 1,489 1,490 200
2019/06/07 1,460 1,460 1,459 1,460 1,500
2019/06/06 1,460 1,460 1,460 1,460 200
2019/06/04 1,468 1,468 1,468 1,468 100
2019/05/31 1,498 1,498 1,498 1,498 3,400
2019/05/30 1,498 1,498 1,498 1,498 100
2019/05/29 1,498 1,498 1,498 1,498 100
2019/05/28 1,535 1,535 1,498 1,498 800
2019/05/27 1,565 1,565 1,535 1,535 500
2019/05/24 1,549 1,550 1,496 1,496 800
2019/05/23 1,550 1,550 1,500 1,510 1,000
2019/05/22 1,534 1,534 1,534 1,534 100
2019/05/20 1,605 1,605 1,574 1,574 300
2019/05/17 1,624 1,624 1,605 1,605 500
2019/05/16 1,667 1,667 1,624 1,624 400
2019/05/15 1,670 1,670 1,668 1,668 300
2019/05/14 1,668 1,668 1,668 1,668 100
2019/05/13 1,631 1,631 1,631 1,631 1,100
2019/05/10 1,660 1,660 1,591 1,591 300
2019/05/09 1,604 1,620 1,601 1,620 900
2019/05/08 1,654 1,654 1,651 1,651 200
2019/05/07 1,740 1,740 1,675 1,675 1,400
2019/04/26 1,670 1,670 1,660 1,660 200
2019/04/25 1,676 1,676 1,676 1,676 100
2019/04/24 1,554 1,676 1,554 1,676 500
2019/04/23 1,594 1,594 1,594 1,594 100
2019/04/19 1,561 1,561 1,561 1,561 100
2019/04/18 1,600 1,680 1,600 1,600 1,000
2019/04/17 1,594 1,594 1,594 1,594 300
2019/04/16 1,522 1,522 1,522 1,522 100
2019/04/15 1,524 1,524 1,522 1,522 700
2019/04/12 1,523 1,523 1,522 1,522 200
2019/04/11 1,496 1,500 1,496 1,500 900
2019/04/10 1,517 1,517 1,480 1,480 300
2019/04/08 1,517 1,517 1,517 1,517 100
2019/04/04 1,499 1,499 1,499 1,499 100
2019/04/02 1,461 1,491 1,461 1,491 300
2019/04/01 1,457 1,457 1,457 1,457 100
2019/03/29 1,456 1,457 1,456 1,457 400
2019/03/28 1,457 1,457 1,457 1,457 100
2019/03/26 1,504 1,517 1,504 1,517 1,200
2019/03/25 1,504 1,504 1,504 1,504 200
2019/03/22 1,461 1,475 1,461 1,475 300
2019/03/20 1,475 1,475 1,475 1,475 200
2019/03/15 1,485 1,485 1,485 1,485 300
2019/03/14 1,499 1,499 1,499 1,499 100
2019/03/13 1,498 1,498 1,498 1,498 100
2019/03/12 1,498 1,498 1,498 1,498 100
2019/03/11 1,498 1,498 1,498 1,498 100
2019/03/08 1,470 1,470 1,470 1,470 200
2019/03/06 1,463 1,470 1,463 1,470 200
2019/03/05 1,490 1,490 1,490 1,490 200
2019/03/04 1,509 1,509 1,491 1,491 500
2019/02/27 1,549 1,549 1,509 1,509 400
2019/02/26 1,522 1,522 1,522 1,522 100
2019/02/25 1,513 1,513 1,513 1,513 300
2019/02/22 1,495 1,501 1,495 1,495 300
2019/02/21 1,508 1,508 1,508 1,508 100
2019/02/19 1,500 1,500 1,500 1,500 100
2019/02/15 1,542 1,542 1,495 1,495 600
2019/02/14 1,544 1,544 1,504 1,504 200
2019/02/13 1,513 1,514 1,513 1,514 300
2019/02/12 1,490 1,490 1,483 1,483 600
2019/02/08 1,490 1,490 1,483 1,483 200
2019/02/05 1,482 1,482 1,475 1,475 400
2019/02/01 1,489 1,489 1,489 1,489 300
2019/01/29 1,482 1,486 1,482 1,485 500
2019/01/28 1,521 1,550 1,521 1,550 600
2019/01/25 1,549 1,549 1,488 1,491 700
2019/01/24 1,505 1,527 1,505 1,527 500
2019/01/22 1,505 1,505 1,505 1,505 100
2019/01/17 1,542 1,542 1,502 1,502 300
2019/01/16 1,545 1,545 1,542 1,542 200
2019/01/15 1,475 1,475 1,475 1,475 100
2019/01/11 1,475 1,475 1,475 1,475 200
2019/01/10 1,475 1,475 1,475 1,475 200
2019/01/08 1,437 1,467 1,437 1,467 200
2019/01/04 1,507 1,507 1,507 1,507 100

このページの先頭へ