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
2020/12/30 1,335 1,350 1,333 1,350 1,400
2020/12/29 1,365 1,365 1,365 1,365 100
2020/12/28 1,398 1,398 1,398 1,398 100
2020/12/25 1,415 1,415 1,368 1,368 300
2020/12/24 1,378 1,378 1,355 1,360 900
2020/12/23 1,385 1,394 1,378 1,379 1,000
2020/12/22 1,380 1,380 1,380 1,380 100
2020/12/21 1,399 1,399 1,399 1,399 100
2020/12/17 1,429 1,429 1,429 1,429 100
2020/12/16 1,429 1,429 1,429 1,429 100
2020/12/15 1,444 1,444 1,429 1,429 200
2020/12/14 1,404 1,404 1,404 1,404 100
2020/12/11 1,443 1,443 1,404 1,404 1,100
2020/12/10 1,395 1,402 1,389 1,389 400
2020/12/07 1,382 1,396 1,382 1,395 700
2020/12/04 1,382 1,382 1,382 1,382 1,000
2020/12/03 1,382 1,382 1,382 1,382 200
2020/12/02 1,388 1,394 1,388 1,394 400
2020/12/01 1,423 1,423 1,383 1,383 600
2020/11/30 1,453 1,453 1,453 1,453 100
2020/11/27 1,436 1,453 1,436 1,453 200
2020/11/26 1,432 1,432 1,406 1,406 600
2020/11/25 1,475 1,475 1,402 1,402 900
2020/11/24 1,423 1,469 1,415 1,415 1,500
2020/11/20 1,412 1,422 1,412 1,422 200
2020/11/19 1,388 1,388 1,388 1,388 100
2020/11/17 1,429 1,430 1,405 1,405 500
2020/11/16 1,429 1,429 1,429 1,429 100
2020/11/13 1,416 1,420 1,415 1,420 1,900
2020/11/12 1,392 1,400 1,387 1,387 700
2020/11/11 1,400 1,420 1,400 1,420 400
2020/11/10 1,400 1,400 1,400 1,400 300
2020/11/09 1,400 1,401 1,386 1,401 300
2020/11/06 1,377 1,400 1,377 1,400 1,000
2020/11/05 1,443 1,443 1,437 1,437 200
2020/11/04 1,463 1,463 1,434 1,443 1,000
2020/11/02 1,405 1,405 1,383 1,403 900
2020/10/30 1,420 1,420 1,409 1,409 500
2020/10/28 1,426 1,426 1,426 1,426 100
2020/10/27 1,463 1,463 1,455 1,455 200
2020/10/26 1,462 1,462 1,435 1,435 400
2020/10/23 1,505 1,505 1,434 1,462 1,300
2020/10/22 1,514 1,514 1,511 1,511 200
2020/10/21 1,500 1,512 1,500 1,512 900
2020/10/20 1,488 1,488 1,480 1,480 300
2020/10/19 1,450 1,478 1,450 1,476 300
2020/10/16 1,450 1,450 1,450 1,450 100
2020/10/15 1,479 1,500 1,457 1,458 1,700
2020/10/14 1,458 1,470 1,449 1,449 600
2020/10/13 1,504 1,504 1,454 1,454 1,700
2020/10/12 1,495 1,504 1,495 1,504 200
2020/10/09 1,517 1,517 1,494 1,494 400
2020/10/08 1,495 1,496 1,495 1,496 300
2020/10/07 1,535 1,535 1,470 1,495 400
2020/10/06 1,573 1,573 1,560 1,560 200
2020/10/02 1,510 1,511 1,510 1,510 1,200
2020/09/30 1,564 1,564 1,539 1,539 200
2020/09/29 1,513 1,524 1,513 1,524 200
2020/09/28 1,510 1,531 1,510 1,531 600
2020/09/25 1,550 1,550 1,550 1,550 300
2020/09/24 1,520 1,524 1,520 1,524 900
2020/09/23 1,515 1,515 1,515 1,515 100
2020/09/18 1,495 1,495 1,495 1,495 100
2020/09/15 1,480 1,500 1,475 1,475 800
2020/09/14 1,480 1,480 1,478 1,478 600
2020/09/11 1,478 1,478 1,478 1,478 100
2020/09/10 1,450 1,450 1,450 1,450 200
2020/09/09 1,406 1,420 1,406 1,420 200
2020/09/07 1,401 1,416 1,401 1,404 500
2020/09/04 1,460 1,460 1,429 1,429 300
2020/09/03 1,460 1,460 1,460 1,460 200
2020/09/02 1,430 1,430 1,430 1,430 100
2020/08/28 1,450 1,457 1,400 1,400 1,200
2020/08/27 1,442 1,444 1,442 1,444 600
2020/08/26 1,443 1,443 1,442 1,442 200
2020/08/25 1,412 1,413 1,412 1,413 600
2020/08/24 1,430 1,430 1,427 1,427 200
2020/08/20 1,420 1,420 1,420 1,420 100
2020/08/19 1,420 1,420 1,400 1,400 500
2020/08/18 1,460 1,461 1,450 1,450 600
2020/08/17 1,460 1,460 1,460 1,460 100
2020/08/14 1,460 1,460 1,460 1,460 100
2020/08/13 1,470 1,470 1,430 1,430 400
2020/08/12 1,425 1,425 1,410 1,410 300
2020/08/11 1,410 1,410 1,394 1,394 500
2020/08/07 1,415 1,435 1,415 1,435 500
2020/08/06 1,470 1,470 1,440 1,440 200
2020/08/05 1,474 1,474 1,444 1,470 800
2020/08/04 1,490 1,490 1,490 1,490 100
2020/08/03 1,474 1,474 1,474 1,474 100
2020/07/30 1,551 1,551 1,500 1,514 1,100
2020/07/29 1,578 1,578 1,469 1,481 1,500
2020/07/28 1,570 1,579 1,522 1,579 1,300
2020/07/27 1,528 1,558 1,526 1,532 700
2020/07/22 1,554 1,554 1,526 1,526 600
2020/07/21 1,543 1,543 1,527 1,527 200
2020/07/20 1,543 1,543 1,503 1,503 200
2020/07/16 1,461 1,521 1,461 1,521 200
2020/07/15 1,560 1,560 1,480 1,480 400
2020/07/14 1,518 1,549 1,518 1,520 400
2020/07/13 1,465 1,465 1,429 1,458 900
2020/07/10 1,458 1,488 1,458 1,465 900
2020/07/09 1,497 1,516 1,450 1,458 900
2020/07/08 1,561 1,578 1,500 1,537 1,400
2020/07/07 1,590 1,671 1,590 1,593 3,900
2020/07/06 1,580 1,580 1,550 1,550 700
2020/07/03 1,501 1,524 1,483 1,483 900
2020/07/02 1,549 1,550 1,541 1,541 300
2020/07/01 1,538 1,540 1,510 1,510 700
2020/06/30 1,505 1,506 1,502 1,502 400
2020/06/29 1,560 1,560 1,520 1,520 200
2020/06/26 1,553 1,555 1,553 1,555 200
2020/06/25 1,550 1,555 1,550 1,555 400
2020/06/24 1,510 1,510 1,510 1,510 200
2020/06/19 1,550 1,550 1,497 1,549 300
2020/06/17 1,555 1,555 1,514 1,514 400
2020/06/16 1,555 1,555 1,515 1,515 300
2020/06/15 1,554 1,554 1,485 1,485 300
2020/06/12 1,541 1,541 1,461 1,484 600
2020/06/11 1,520 1,520 1,501 1,501 400
2020/06/10 1,525 1,525 1,520 1,520 400
2020/06/09 1,525 1,525 1,525 1,525 200
2020/06/08 1,495 1,525 1,495 1,525 500
2020/06/05 1,450 1,515 1,450 1,492 1,700
2020/06/04 1,470 1,470 1,470 1,470 100
2020/06/03 1,510 1,510 1,500 1,500 300
2020/06/02 1,512 1,512 1,512 1,512 100
2020/06/01 1,501 1,501 1,501 1,501 100
2020/05/29 1,501 1,501 1,501 1,501 100
2020/05/28 1,530 1,541 1,501 1,501 800
2020/05/27 1,536 1,536 1,530 1,530 500
2020/05/26 1,541 1,544 1,490 1,490 400
2020/05/25 1,539 1,540 1,460 1,498 1,000
2020/05/22 1,500 1,500 1,500 1,500 100
2020/05/21 1,500 1,500 1,478 1,478 200
2020/05/20 1,451 1,481 1,451 1,481 200
2020/05/19 1,475 1,475 1,475 1,475 100
2020/05/18 1,473 1,473 1,469 1,469 600
2020/05/15 1,541 1,541 1,541 1,541 3,300
2020/05/14 1,490 1,490 1,471 1,471 400
2020/05/13 1,537 1,537 1,490 1,490 1,200
2020/05/12 1,524 1,524 1,500 1,524 1,000
2020/05/11 1,520 1,529 1,433 1,529 2,000
2020/05/08 1,406 1,691 1,406 1,512 20,900
2020/05/07 1,331 1,391 1,331 1,391 200
2020/05/01 1,301 1,301 1,301 1,301 100
2020/04/30 1,400 1,401 1,369 1,399 1,200
2020/04/28 1,447 1,447 1,446 1,446 500
2020/04/27 1,390 1,390 1,297 1,297 1,200
2020/04/24 1,370 1,390 1,370 1,390 300
2020/04/21 1,480 1,480 1,359 1,418 1,000
2020/04/20 1,480 1,480 1,480 1,480 200
2020/04/17 1,491 1,520 1,480 1,480 600
2020/04/16 1,338 1,532 1,338 1,431 3,600
2020/04/15 1,368 1,368 1,368 1,368 100
2020/04/14 1,410 1,410 1,338 1,338 400
2020/04/13 1,370 1,370 1,290 1,290 600
2020/04/10 1,297 1,297 1,297 1,297 100
2020/04/08 1,299 1,299 1,230 1,230 500
2020/04/06 1,150 1,150 1,130 1,130 200
2020/04/02 1,100 1,100 1,100 1,100 100
2020/03/27 1,174 1,186 1,174 1,174 300
2020/03/26 1,184 1,184 1,174 1,174 200
2020/03/25 1,188 1,188 1,174 1,174 300
2020/03/23 1,100 1,100 1,100 1,100 100
2020/03/18 1,105 1,105 1,040 1,040 500
2020/03/17 1,105 1,105 1,105 1,105 100
2020/03/16 1,146 1,146 1,075 1,075 600
2020/03/13 1,086 1,086 999 1,026 1,700
2020/03/12 1,309 1,309 1,207 1,207 1,000
2020/03/11 1,398 1,398 1,398 1,398 100
2020/03/10 1,399 1,399 1,195 1,398 400
2020/03/09 1,390 1,390 1,385 1,385 300
2020/03/06 1,400 1,400 1,400 1,400 100
2020/03/04 1,401 1,401 1,401 1,401 100
2020/03/02 1,401 1,401 1,401 1,401 100
2020/02/28 1,461 1,461 1,460 1,460 1,500
2020/02/27 1,518 1,518 1,500 1,500 700
2020/02/26 1,564 1,564 1,500 1,500 500
2020/02/25 1,527 1,527 1,524 1,524 700
2020/02/21 1,556 1,607 1,556 1,607 500
2020/02/20 1,559 1,559 1,556 1,556 700
2020/02/18 1,599 1,599 1,599 1,599 100
2020/02/17 1,600 1,602 1,600 1,600 900
2020/02/14 1,620 1,620 1,602 1,602 400
2020/02/13 1,694 1,694 1,603 1,620 2,100
2020/02/12 1,700 1,700 1,660 1,660 200
2020/02/10 1,701 1,701 1,701 1,701 100
2020/02/07 1,621 1,621 1,621 1,621 100
2020/02/05 1,604 1,679 1,604 1,621 1,600
2020/02/04 1,614 1,620 1,610 1,610 500
2020/02/03 1,680 1,680 1,634 1,634 900
2020/01/31 1,780 1,780 1,715 1,715 900
2020/01/30 1,720 1,792 1,672 1,780 1,900
2020/01/29 1,830 1,890 1,720 1,760 2,700
2020/01/28 1,597 1,837 1,551 1,830 4,000
2020/01/27 1,620 1,650 1,600 1,600 900
2020/01/24 1,578 1,631 1,546 1,631 2,500
2020/01/23 1,570 1,570 1,567 1,567 200
2020/01/22 1,510 1,559 1,510 1,559 300
2020/01/21 1,571 1,571 1,550 1,550 1,000
2020/01/20 1,595 1,595 1,550 1,550 200
2020/01/16 1,590 1,590 1,550 1,555 400
2020/01/15 1,591 1,591 1,591 1,591 100
2020/01/14 1,585 1,585 1,585 1,585 200
2020/01/10 1,535 1,545 1,501 1,545 300
2020/01/09 1,542 1,542 1,535 1,535 300
2020/01/08 1,546 1,546 1,500 1,502 1,000

このページの先頭へ