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
2023/12/29 1,510 1,510 1,421 1,445 3,800
2023/12/28 1,405 1,537 1,405 1,537 2,500
2023/12/27 1,435 1,435 1,410 1,415 5,200
2023/12/26 1,418 1,418 1,418 1,418 500
2023/12/25 1,444 1,444 1,418 1,418 600
2023/12/22 1,420 1,430 1,418 1,418 1,500
2023/12/21 1,416 1,419 1,414 1,419 1,000
2023/12/20 1,416 1,438 1,416 1,428 1,100
2023/12/19 1,416 1,416 1,416 1,416 300
2023/12/18 1,424 1,424 1,415 1,416 900
2023/12/15 1,423 1,424 1,423 1,424 2,100
2023/12/14 1,465 1,467 1,442 1,443 1,100
2023/12/13 1,464 1,464 1,464 1,464 1,000
2023/12/12 1,473 1,473 1,443 1,453 900
2023/12/11 1,465 1,489 1,450 1,458 2,500
2023/12/08 1,454 1,465 1,453 1,453 700
2023/12/07 1,454 1,455 1,454 1,454 500
2023/12/06 1,465 1,476 1,453 1,476 900
2023/12/05 1,462 1,462 1,460 1,460 300
2023/12/04 1,463 1,464 1,462 1,462 600
2023/12/01 1,466 1,480 1,466 1,480 300
2023/11/30 1,486 1,486 1,465 1,465 1,600
2023/11/29 1,527 1,527 1,489 1,489 400
2023/11/28 1,569 1,593 1,528 1,528 5,300
2023/11/27 1,490 1,559 1,490 1,555 5,100
2023/11/24 1,484 1,500 1,475 1,495 1,100
2023/11/22 1,472 1,472 1,467 1,467 500
2023/11/21 1,485 1,492 1,456 1,492 1,200
2023/11/20 1,516 1,543 1,490 1,490 2,200
2023/11/17 1,542 1,542 1,475 1,515 4,100
2023/11/16 1,459 1,530 1,459 1,530 3,800
2023/11/15 1,475 1,475 1,452 1,452 1,100
2023/11/14 1,455 1,470 1,451 1,470 2,500
2023/11/13 1,473 1,473 1,438 1,438 700
2023/11/10 1,453 1,477 1,451 1,477 800
2023/11/09 1,465 1,465 1,455 1,455 300
2023/11/08 1,461 1,461 1,451 1,451 600
2023/11/07 1,431 1,482 1,431 1,468 900
2023/11/06 1,430 1,450 1,430 1,445 2,500
2023/11/02 1,429 1,429 1,429 1,429 300
2023/11/01 1,422 1,429 1,418 1,429 1,300
2023/10/31 1,414 1,420 1,414 1,420 400
2023/10/30 1,415 1,415 1,415 1,415 200
2023/10/27 1,428 1,428 1,418 1,418 500
2023/10/26 1,421 1,436 1,420 1,435 1,300
2023/10/25 1,440 1,440 1,416 1,425 3,300
2023/10/24 1,418 1,430 1,418 1,430 300
2023/10/23 1,432 1,432 1,417 1,417 1,300
2023/10/20 1,445 1,445 1,433 1,433 1,000
2023/10/19 1,456 1,461 1,451 1,461 500
2023/10/18 1,456 1,481 1,452 1,477 2,300
2023/10/17 1,460 1,460 1,424 1,457 1,200
2023/10/16 1,460 1,460 1,413 1,447 2,200
2023/10/13 1,465 1,465 1,455 1,458 1,300
2023/10/12 1,472 1,472 1,460 1,460 1,500
2023/10/11 1,462 1,470 1,410 1,470 2,800
2023/10/10 1,480 1,484 1,450 1,462 3,100
2023/10/06 1,480 1,480 1,465 1,465 700
2023/10/05 1,421 1,460 1,410 1,450 3,000
2023/10/04 1,448 1,465 1,410 1,448 4,800
2023/10/03 1,481 1,495 1,436 1,461 3,800
2023/10/02 1,496 1,521 1,496 1,497 1,400
2023/09/29 1,512 1,512 1,484 1,498 2,100
2023/09/28 1,515 1,515 1,504 1,512 1,700
2023/09/27 1,516 1,548 1,515 1,525 3,200
2023/09/26 1,475 1,564 1,467 1,540 17,400
2023/09/25 1,526 1,526 1,481 1,486 4,900
2023/09/22 1,495 1,499 1,485 1,499 5,800
2023/09/21 1,487 1,526 1,487 1,515 7,500
2023/09/20 1,512 1,513 1,481 1,512 9,900
2023/09/19 1,548 1,548 1,513 1,513 10,700
2023/09/15 1,540 1,556 1,505 1,508 17,900
2023/09/14 1,633 1,639 1,525 1,534 39,400
2023/09/13 1,700 1,795 1,603 1,605 98,500
2023/09/12 1,706 1,760 1,570 1,640 172,400
2023/09/11 1,924 2,249 1,814 1,814 812,000
2023/09/08 1,994 2,314 1,800 2,314 1,217,000
2023/09/07 1,548 1,914 1,535 1,914 234,700
2023/09/06 1,430 1,530 1,430 1,514 8,200
2023/09/05 1,462 1,462 1,412 1,430 2,000
2023/09/04 1,484 1,484 1,458 1,465 3,000
2023/09/01 1,440 1,660 1,440 1,485 17,300
2023/08/31 1,407 1,449 1,407 1,449 200
2023/08/30 1,395 1,430 1,391 1,430 600
2023/08/29 1,423 1,425 1,423 1,425 300
2023/08/28 1,426 1,426 1,410 1,410 1,100
2023/08/25 1,370 1,377 1,370 1,377 3,900
2023/08/24 1,369 1,369 1,350 1,350 200
2023/08/23 1,355 1,360 1,340 1,360 1,100
2023/08/22 1,351 1,351 1,351 1,351 100
2023/08/21 1,347 1,350 1,344 1,350 700
2023/08/18 1,382 1,383 1,347 1,347 1,400
2023/08/17 1,373 1,380 1,372 1,380 700
2023/08/16 1,378 1,378 1,362 1,363 700
2023/08/15 1,391 1,391 1,361 1,380 1,400
2023/08/14 1,380 1,380 1,377 1,377 300
2023/08/10 1,390 1,390 1,380 1,380 1,400
2023/08/09 1,389 1,390 1,389 1,390 1,200
2023/08/08 1,406 1,406 1,380 1,389 1,900
2023/08/07 1,432 1,433 1,402 1,404 2,700
2023/08/04 1,432 1,450 1,432 1,432 1,300
2023/08/03 1,432 1,432 1,432 1,432 400
2023/08/02 1,468 1,468 1,431 1,432 900
2023/08/01 1,450 1,450 1,450 1,450 200
2023/07/27 1,471 1,471 1,441 1,471 600
2023/07/26 1,492 1,492 1,459 1,462 3,200
2023/07/25 1,453 1,454 1,432 1,432 900
2023/07/24 1,454 1,456 1,436 1,436 2,900
2023/07/21 1,457 1,457 1,432 1,432 9,700
2023/07/20 1,443 1,458 1,443 1,458 1,900
2023/07/19 1,458 1,458 1,431 1,431 600
2023/07/18 1,463 1,463 1,434 1,434 700
2023/07/14 1,434 1,453 1,434 1,450 1,600
2023/07/13 1,452 1,453 1,452 1,453 300
2023/07/12 1,495 1,500 1,451 1,451 2,700
2023/07/11 1,495 1,495 1,465 1,465 500
2023/07/10 1,488 1,488 1,430 1,465 1,200
2023/07/07 1,460 1,492 1,430 1,492 600
2023/07/06 1,471 1,471 1,460 1,460 1,400
2023/07/05 1,488 1,488 1,484 1,488 700
2023/07/04 1,510 1,514 1,481 1,484 2,500
2023/07/03 1,500 1,500 1,490 1,499 500
2023/06/30 1,490 1,490 1,470 1,475 1,200
2023/06/29 1,492 1,500 1,492 1,500 900
2023/06/28 1,479 1,479 1,463 1,465 1,600
2023/06/27 1,459 1,486 1,450 1,485 3,400
2023/06/26 1,452 1,459 1,450 1,450 800
2023/06/23 1,466 1,466 1,431 1,435 4,600
2023/06/22 1,463 1,479 1,449 1,454 8,000
2023/06/21 1,511 1,511 1,471 1,471 11,300
2023/06/20 1,535 1,539 1,506 1,510 6,900
2023/06/19 1,636 1,636 1,535 1,535 13,700
2023/06/16 1,563 1,630 1,530 1,596 7,000
2023/06/15 1,638 1,669 1,471 1,582 52,800
2023/06/14 1,924 1,936 1,710 1,758 18,900
2023/06/13 1,839 1,983 1,768 1,950 41,300
2023/06/12 1,704 2,024 1,604 1,826 95,200
2023/06/09 1,600 1,925 1,500 1,624 86,300
2023/06/08 1,420 1,559 1,420 1,530 11,300
2023/06/07 1,419 1,440 1,417 1,422 4,100
2023/06/06 1,427 1,427 1,427 1,427 200
2023/06/05 1,420 1,421 1,420 1,421 300
2023/06/02 1,410 1,429 1,410 1,429 600
2023/05/30 1,411 1,424 1,410 1,412 500
2023/05/29 1,423 1,423 1,412 1,412 900
2023/05/26 1,441 1,441 1,408 1,408 500
2023/05/25 1,439 1,439 1,425 1,425 600
2023/05/24 1,442 1,442 1,425 1,425 1,700
2023/05/23 1,431 1,431 1,431 1,431 100
2023/05/19 1,427 1,430 1,427 1,430 200
2023/05/18 1,437 1,437 1,423 1,426 1,100
2023/05/17 1,460 1,460 1,431 1,431 300
2023/05/16 1,490 1,490 1,490 1,490 200
2023/05/15 1,509 1,509 1,435 1,465 1,400
2023/05/12 1,475 1,539 1,475 1,480 1,600
2023/05/11 1,446 1,535 1,390 1,473 14,100
2023/05/10 1,647 1,676 1,647 1,676 400
2023/05/09 1,645 1,645 1,645 1,645 100
2023/05/08 1,679 1,679 1,679 1,679 600
2023/05/02 1,647 1,679 1,647 1,679 200
2023/04/27 1,645 1,645 1,604 1,613 900
2023/04/26 1,645 1,645 1,645 1,645 100
2023/04/25 1,646 1,648 1,646 1,648 400
2023/04/24 1,629 1,641 1,629 1,636 400
2023/04/21 1,640 1,640 1,596 1,640 1,500
2023/04/20 1,651 1,661 1,651 1,661 800
2023/04/18 1,674 1,691 1,674 1,691 200
2023/04/17 1,674 1,674 1,674 1,674 300
2023/04/13 1,657 1,697 1,655 1,655 600
2023/04/12 1,697 1,697 1,657 1,657 300
2023/04/11 1,667 1,667 1,667 1,667 200
2023/04/10 1,667 1,667 1,667 1,667 300
2023/04/07 1,667 1,667 1,667 1,667 200
2023/04/05 1,661 1,661 1,661 1,661 100
2023/04/04 1,700 1,700 1,700 1,700 2,000
2023/04/03 1,700 1,700 1,699 1,700 600
2023/03/31 1,683 1,700 1,651 1,700 300
2023/03/30 1,585 1,643 1,585 1,643 400
2023/03/29 1,660 1,725 1,660 1,725 300
2023/03/28 1,697 1,700 1,690 1,700 400
2023/03/27 1,718 1,718 1,678 1,678 1,000
2023/03/24 1,700 1,700 1,700 1,700 300
2023/03/23 1,696 1,700 1,690 1,700 300
2023/03/22 1,696 1,696 1,696 1,696 100
2023/03/20 1,661 1,700 1,661 1,667 500
2023/03/17 1,661 1,661 1,661 1,661 200
2023/03/16 1,698 1,698 1,662 1,662 300
2023/03/15 1,710 1,710 1,710 1,710 200
2023/03/14 1,709 1,710 1,671 1,710 400
2023/03/13 1,690 1,710 1,671 1,709 700
2023/03/10 1,716 1,720 1,671 1,711 1,900
2023/03/09 1,705 1,729 1,687 1,687 700
2023/03/08 1,720 1,736 1,705 1,705 600
2023/03/07 1,661 1,718 1,661 1,718 2,200
2023/03/06 1,656 1,662 1,656 1,661 400
2023/03/03 1,623 1,637 1,623 1,637 200
2023/03/02 1,617 1,623 1,617 1,621 500
2023/03/01 1,617 1,648 1,617 1,617 400
2023/02/28 1,615 1,616 1,615 1,616 800
2023/02/27 1,673 1,673 1,606 1,614 2,100
2023/02/24 1,700 1,700 1,628 1,673 2,200
2023/02/22 1,703 1,703 1,699 1,700 800
2023/02/21 1,739 1,739 1,700 1,703 600
2023/02/20 1,750 1,750 1,742 1,742 200
2023/02/17 1,731 1,750 1,731 1,750 500
2023/02/16 1,691 1,731 1,691 1,731 200
2023/02/15 1,748 1,770 1,710 1,731 600
2023/02/14 1,780 1,780 1,727 1,758 500
2023/02/13 1,659 1,700 1,659 1,700 1,000
2023/02/10 1,697 1,697 1,659 1,659 400
2023/02/08 1,682 1,686 1,657 1,657 1,700
2023/02/07 1,680 1,680 1,680 1,680 100
2023/02/06 1,640 1,678 1,640 1,678 3,400
2023/02/03 1,581 1,600 1,581 1,600 200
2023/02/01 1,622 1,622 1,583 1,612 700
2023/01/31 1,600 1,601 1,592 1,592 300
2023/01/30 1,619 1,622 1,619 1,622 300
2023/01/27 1,618 1,619 1,618 1,619 600
2023/01/26 1,597 1,600 1,597 1,600 300
2023/01/25 1,593 1,596 1,581 1,581 700
2023/01/24 1,558 1,579 1,553 1,579 700
2023/01/23 1,580 1,588 1,555 1,588 800
2023/01/20 1,540 1,550 1,540 1,550 300
2023/01/18 1,535 1,535 1,530 1,530 300
2023/01/16 1,528 1,528 1,528 1,528 100
2023/01/13 1,513 1,520 1,510 1,520 300
2023/01/12 1,510 1,510 1,500 1,500 300
2023/01/11 1,505 1,505 1,505 1,505 300
2023/01/10 1,509 1,509 1,505 1,505 500
2023/01/06 1,471 1,488 1,468 1,488 900
2023/01/05 1,450 1,468 1,450 1,468 400
2023/01/04 1,430 1,458 1,430 1,435 400

このページの先頭へ