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
2021/12/30 1,232 1,232 1,232 1,232 100
2021/12/29 1,228 1,231 1,228 1,231 200
2021/12/28 1,243 1,243 1,240 1,240 500
2021/12/27 1,260 1,265 1,241 1,243 900
2021/12/24 1,292 1,292 1,260 1,260 600
2021/12/23 1,264 1,270 1,262 1,262 900
2021/12/22 1,274 1,280 1,270 1,270 700
2021/12/21 1,307 1,317 1,300 1,300 700
2021/12/20 1,312 1,320 1,311 1,311 800
2021/12/17 1,318 1,320 1,314 1,315 900
2021/12/16 1,349 1,350 1,333 1,339 1,200
2021/12/15 1,359 1,359 1,329 1,350 400
2021/12/14 1,359 1,359 1,347 1,359 1,200
2021/12/13 1,356 1,359 1,355 1,359 1,000
2021/12/10 1,359 1,359 1,359 1,359 100
2021/12/09 1,360 1,360 1,359 1,359 500
2021/12/08 1,360 1,360 1,360 1,360 300
2021/12/07 1,364 1,364 1,338 1,338 300
2021/12/06 1,364 1,364 1,364 1,364 100
2021/12/03 1,364 1,364 1,364 1,364 500
2021/12/02 1,364 1,364 1,364 1,364 100
2021/12/01 1,369 1,369 1,369 1,369 100
2021/11/30 1,376 1,377 1,355 1,370 1,400
2021/11/29 1,393 1,394 1,377 1,377 1,200
2021/11/26 1,417 1,417 1,394 1,394 500
2021/11/25 1,418 1,418 1,418 1,418 200
2021/11/24 1,388 1,418 1,388 1,418 1,000
2021/11/22 1,389 1,389 1,388 1,388 600
2021/11/17 1,417 1,417 1,417 1,417 100
2021/11/16 1,389 1,417 1,389 1,417 600
2021/11/15 1,421 1,421 1,371 1,419 1,100
2021/11/12 1,448 1,450 1,420 1,421 600
2021/11/11 1,428 1,458 1,428 1,458 600
2021/11/10 1,428 1,428 1,428 1,428 100
2021/11/09 1,416 1,428 1,416 1,428 600
2021/11/08 1,403 1,440 1,403 1,416 2,100
2021/11/05 1,375 1,375 1,375 1,375 200
2021/11/04 1,375 1,379 1,375 1,379 300
2021/11/02 1,389 1,389 1,380 1,380 200
2021/10/27 1,389 1,389 1,389 1,389 100
2021/10/26 1,377 1,377 1,377 1,377 800
2021/10/25 1,377 1,377 1,377 1,377 200
2021/10/22 1,360 1,377 1,360 1,377 200
2021/10/20 1,360 1,360 1,360 1,360 200
2021/10/18 1,352 1,352 1,350 1,350 300
2021/10/15 1,370 1,370 1,370 1,370 100
2021/10/14 1,365 1,365 1,365 1,365 400
2021/10/13 1,363 1,363 1,363 1,363 100
2021/10/12 1,365 1,365 1,360 1,360 300
2021/10/11 1,361 1,365 1,361 1,365 400
2021/10/07 1,361 1,365 1,361 1,361 700
2021/10/06 1,366 1,366 1,365 1,365 800
2021/10/05 1,366 1,366 1,366 1,366 300
2021/10/04 1,365 1,366 1,365 1,366 500
2021/10/01 1,371 1,371 1,371 1,371 300
2021/09/30 1,371 1,371 1,371 1,371 100
2021/09/29 1,389 1,389 1,389 1,389 100
2021/09/28 1,392 1,392 1,380 1,389 1,400
2021/09/27 1,413 1,413 1,383 1,383 500
2021/09/24 1,394 1,396 1,369 1,396 2,100
2021/09/22 1,377 1,397 1,376 1,397 600
2021/09/21 1,399 1,399 1,399 1,399 100
2021/09/17 1,399 1,399 1,399 1,399 200
2021/09/16 1,395 1,399 1,395 1,399 400
2021/09/15 1,401 1,401 1,390 1,390 200
2021/09/14 1,373 1,403 1,373 1,403 500
2021/09/13 1,373 1,373 1,373 1,373 200
2021/09/10 1,397 1,397 1,386 1,391 800
2021/09/09 1,390 1,390 1,385 1,385 200
2021/09/08 1,370 1,370 1,360 1,360 600
2021/09/07 1,360 1,375 1,360 1,375 1,000
2021/09/03 1,375 1,375 1,363 1,375 900
2021/09/02 1,375 1,375 1,375 1,375 400
2021/09/01 1,375 1,375 1,375 1,375 400
2021/08/31 1,400 1,400 1,375 1,375 200
2021/08/30 1,400 1,400 1,400 1,400 100
2021/08/27 1,400 1,400 1,400 1,400 200
2021/08/26 1,390 1,390 1,390 1,390 400
2021/08/25 1,423 1,423 1,380 1,390 1,500
2021/08/24 1,407 1,429 1,407 1,423 700
2021/08/23 1,415 1,415 1,415 1,415 200
2021/08/19 1,427 1,427 1,408 1,421 1,100
2021/08/16 1,458 1,487 1,458 1,487 300
2021/08/13 1,428 1,428 1,428 1,428 200
2021/08/12 1,428 1,428 1,428 1,428 400
2021/08/11 1,428 1,428 1,428 1,428 400
2021/08/10 1,430 1,430 1,430 1,430 100
2021/08/06 1,460 1,460 1,430 1,430 300
2021/08/03 1,489 1,489 1,489 1,489 100
2021/08/02 1,456 1,459 1,440 1,459 800
2021/07/29 1,530 1,530 1,490 1,526 1,100
2021/07/28 1,480 1,480 1,480 1,480 100
2021/07/27 1,498 1,498 1,465 1,478 600
2021/07/26 1,498 1,498 1,468 1,468 400
2021/07/21 1,499 1,499 1,496 1,496 600
2021/07/20 1,460 1,460 1,460 1,460 300
2021/07/19 1,460 1,460 1,460 1,460 100
2021/07/16 1,486 1,486 1,486 1,486 200
2021/07/15 1,486 1,486 1,486 1,486 300
2021/07/14 1,486 1,486 1,486 1,486 200
2021/07/13 1,526 1,526 1,486 1,486 400
2021/07/12 1,499 1,499 1,494 1,496 600
2021/07/09 1,495 1,495 1,495 1,495 400
2021/07/06 1,510 1,510 1,510 1,510 100
2021/07/05 1,515 1,515 1,515 1,515 100
2021/07/02 1,500 1,501 1,500 1,501 700
2021/07/01 1,513 1,513 1,513 1,513 100
2021/06/30 1,499 1,499 1,499 1,499 100
2021/06/29 1,514 1,514 1,514 1,514 100
2021/06/28 1,532 1,533 1,514 1,514 300
2021/06/25 1,528 1,528 1,528 1,528 300
2021/06/24 1,516 1,538 1,498 1,498 400
2021/06/23 1,438 1,456 1,438 1,456 200
2021/06/22 1,468 1,468 1,468 1,468 100
2021/06/21 1,498 1,498 1,498 1,498 100
2021/06/18 1,500 1,500 1,500 1,500 100
2021/06/17 1,490 1,490 1,490 1,490 100
2021/06/16 1,485 1,485 1,485 1,485 100
2021/06/15 1,462 1,465 1,462 1,465 300
2021/06/14 1,462 1,462 1,462 1,462 100
2021/06/11 1,458 1,462 1,458 1,462 1,200
2021/06/10 1,457 1,461 1,457 1,461 800
2021/06/09 1,442 1,442 1,441 1,441 400
2021/06/08 1,444 1,444 1,442 1,442 400
2021/06/07 1,462 1,462 1,462 1,462 500
2021/06/04 1,462 1,462 1,462 1,462 500
2021/06/02 1,452 1,462 1,452 1,462 400
2021/05/27 1,452 1,452 1,452 1,452 100
2021/05/26 1,482 1,482 1,482 1,482 100
2021/05/25 1,482 1,482 1,482 1,482 200
2021/05/19 1,433 1,460 1,433 1,460 800
2021/05/18 1,433 1,433 1,433 1,433 100
2021/05/17 1,470 1,470 1,429 1,432 1,200
2021/05/14 1,535 1,535 1,469 1,470 900
2021/05/13 1,500 1,500 1,500 1,500 100
2021/05/12 1,538 1,570 1,470 1,470 800
2021/05/11 1,470 1,470 1,470 1,470 100
2021/05/10 1,540 1,540 1,470 1,470 500
2021/05/07 1,496 1,525 1,496 1,500 1,400
2021/04/30 1,450 1,450 1,450 1,450 200
2021/04/28 1,450 1,450 1,450 1,450 100
2021/04/27 1,480 1,480 1,480 1,480 100
2021/04/26 1,534 1,534 1,534 1,534 100
2021/04/23 1,543 1,543 1,474 1,474 400
2021/04/22 1,541 1,550 1,541 1,550 200
2021/04/21 1,464 1,541 1,441 1,541 2,000
2021/04/20 1,504 1,504 1,504 1,504 100
2021/04/16 1,573 1,573 1,501 1,501 200
2021/04/15 1,594 1,594 1,594 1,594 100
2021/04/14 1,580 1,580 1,560 1,560 200
2021/04/13 1,560 1,560 1,520 1,560 400
2021/04/12 1,501 1,581 1,501 1,560 300
2021/04/09 1,501 1,501 1,501 1,501 500
2021/04/06 1,542 1,542 1,501 1,504 700
2021/04/05 1,540 1,598 1,530 1,530 800
2021/04/02 1,500 1,500 1,500 1,500 200
2021/03/31 1,475 1,475 1,475 1,475 100
2021/03/29 1,445 1,445 1,445 1,445 100
2021/03/26 1,500 1,500 1,500 1,500 100
2021/03/25 1,510 1,510 1,500 1,500 200
2021/03/24 1,510 1,510 1,510 1,510 2,100
2021/03/23 1,550 1,550 1,510 1,510 300
2021/03/22 1,530 1,530 1,530 1,530 100
2021/03/19 1,550 1,550 1,493 1,516 400
2021/03/18 1,495 1,510 1,495 1,510 2,100
2021/03/16 1,488 1,490 1,488 1,490 400
2021/03/15 1,471 1,488 1,471 1,488 400
2021/03/12 1,441 1,441 1,441 1,441 400
2021/03/11 1,441 1,441 1,441 1,441 100
2021/03/10 1,441 1,441 1,441 1,441 600
2021/03/09 1,460 1,460 1,460 1,460 100
2021/03/08 1,460 1,460 1,460 1,460 100
2021/03/05 1,459 1,460 1,459 1,460 300
2021/03/01 1,489 1,489 1,489 1,489 100
2021/02/26 1,481 1,482 1,452 1,482 500
2021/02/25 1,481 1,481 1,481 1,481 200
2021/02/24 1,451 1,451 1,451 1,451 100
2021/02/19 1,450 1,450 1,450 1,450 700
2021/02/16 1,490 1,490 1,460 1,460 200
2021/02/15 1,500 1,500 1,460 1,460 500
2021/02/12 1,500 1,500 1,500 1,500 1,000
2021/02/10 1,460 1,460 1,460 1,460 100
2021/02/08 1,460 1,460 1,460 1,460 100
2021/02/05 1,420 1,430 1,420 1,430 500
2021/02/04 1,446 1,450 1,440 1,450 1,100
2021/02/03 1,421 1,424 1,420 1,424 1,200
2021/02/02 1,467 1,467 1,408 1,408 300
2021/02/01 1,404 1,441 1,404 1,441 500
2021/01/28 1,376 1,376 1,344 1,344 500
2021/01/27 1,364 1,373 1,343 1,346 600
2021/01/26 1,393 1,394 1,364 1,364 300
2021/01/25 1,395 1,395 1,365 1,365 300
2021/01/22 1,336 1,370 1,335 1,370 1,000
2021/01/21 1,351 1,356 1,336 1,336 500
2021/01/20 1,355 1,355 1,345 1,345 200
2021/01/19 1,341 1,341 1,341 1,341 100
2021/01/18 1,378 1,378 1,354 1,354 500
2021/01/15 1,382 1,382 1,353 1,378 400
2021/01/14 1,382 1,382 1,352 1,352 200
2021/01/13 1,398 1,398 1,352 1,352 400
2021/01/12 1,335 1,370 1,335 1,370 500
2021/01/08 1,335 1,335 1,335 1,335 100
2021/01/07 1,360 1,360 1,356 1,359 300
2021/01/06 1,359 1,359 1,359 1,359 100
2021/01/04 1,320 1,330 1,306 1,330 600

このページの先頭へ