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
2026/06/05 821 823 817 817 2,400
2026/06/04 821 822 821 821 400
2026/06/03 840 840 821 821 700
2026/06/02 837 840 832 832 1,100
2026/06/01 851 851 840 845 1,800
2026/05/29 855 855 855 855 300
2026/05/28 843 843 843 843 100
2026/05/27 851 851 840 843 1,200
2026/05/26 887 887 850 850 1,300
2026/05/25 879 879 875 875 1,200
2026/05/22 843 849 843 849 400
2026/05/21 857 857 843 843 2,000
2026/05/20 851 871 851 858 600
2026/05/19 855 856 848 856 900
2026/05/18 850 855 850 850 1,500
2026/05/15 885 885 853 854 1,700
2026/05/14 891 891 886 887 900
2026/05/13 866 879 852 876 1,500
2026/05/12 846 860 846 860 1,400
2026/05/11 851 861 850 852 8,100
2026/05/08 848 852 846 852 300
2026/05/07 844 851 843 850 1,400
2026/05/01 856 858 849 849 2,300
2026/04/30 847 865 843 843 3,300
2026/04/28 838 866 838 846 4,400
2026/04/27 851 852 835 849 4,100
2026/04/24 860 868 835 852 7,300
2026/04/23 856 869 841 861 10,000
2026/04/22 914 922 852 853 9,200
2026/04/21 920 927 911 914 14,400
2026/04/20 944 952 905 926 30,400
2026/04/17 1,000 1,000 950 955 21,200
2026/04/16 971 1,079 969 1,010 60,000
2026/04/15 1,185 1,185 1,160 1,176 2,400
2026/04/14 1,223 1,223 1,180 1,185 1,900
2026/04/13 1,223 1,223 1,200 1,212 3,300
2026/04/10 1,243 1,243 1,230 1,230 1,000
2026/04/09 1,247 1,247 1,245 1,245 1,600
2026/04/08 1,239 1,260 1,239 1,252 2,600
2026/04/07 1,227 1,239 1,223 1,239 2,200
2026/04/06 1,238 1,238 1,225 1,227 4,600
2026/04/03 1,240 1,268 1,240 1,240 5,000
2026/03/27 1,576 1,615 1,560 1,615 6,400
2026/03/26 1,613 1,617 1,578 1,578 5,300
2026/03/25 1,617 1,620 1,603 1,603 3,100
2026/03/24 1,627 1,627 1,600 1,613 2,200
2026/03/23 1,618 1,623 1,607 1,610 2,200
2026/03/19 1,613 1,620 1,612 1,618 1,300
2026/03/18 1,616 1,620 1,613 1,613 1,500
2026/03/17 1,614 1,624 1,614 1,615 900
2026/03/16 1,627 1,627 1,614 1,614 900
2026/03/13 1,638 1,638 1,608 1,608 1,300
2026/03/12 1,644 1,644 1,620 1,620 1,800
2026/03/11 1,619 1,630 1,619 1,619 1,400
2026/03/10 1,625 1,625 1,598 1,598 1,000
2026/03/09 1,588 1,588 1,560 1,585 1,200
2026/03/06 1,570 1,575 1,549 1,560 3,200
2026/03/05 1,640 1,652 1,570 1,570 3,800
2026/03/04 1,580 1,580 1,565 1,569 4,200
2026/03/03 1,683 1,683 1,600 1,610 5,100
2026/03/02 1,655 1,700 1,655 1,700 4,700
2026/02/27 1,649 1,655 1,649 1,655 800
2026/02/26 1,627 1,645 1,627 1,645 900
2026/02/25 1,639 1,640 1,627 1,627 2,400
2026/02/24 1,634 1,634 1,618 1,626 1,400
2026/02/20 1,607 1,630 1,598 1,610 1,800
2026/02/19 1,587 1,634 1,587 1,607 3,200
2026/02/18 1,575 1,595 1,575 1,595 1,600
2026/02/17 1,576 1,586 1,570 1,575 2,100
2026/02/16 1,580 1,581 1,576 1,576 1,500
2026/02/13 1,585 1,585 1,565 1,565 1,300
2026/02/12 1,571 1,586 1,560 1,567 1,800
2026/02/10 1,570 1,570 1,540 1,564 1,700
2026/02/09 1,564 1,569 1,536 1,568 1,000
2026/02/06 1,555 1,569 1,521 1,534 700
2026/02/05 1,520 1,569 1,520 1,569 1,100
2026/02/04 1,515 1,523 1,515 1,520 900
2026/02/03 1,568 1,568 1,500 1,500 1,500
2026/02/02 1,570 1,570 1,561 1,561 500
2026/01/30 1,571 1,571 1,550 1,562 1,000
2026/01/29 1,564 1,577 1,561 1,561 700
2026/01/28 1,569 1,578 1,556 1,577 1,300
2026/01/27 1,551 1,575 1,550 1,569 2,000
2026/01/26 1,567 1,582 1,551 1,551 2,300
2026/01/23 1,601 1,607 1,551 1,567 5,000
2026/01/22 1,630 1,639 1,601 1,602 7,200
2026/01/21 1,629 1,638 1,617 1,630 4,300
2026/01/20 1,590 1,602 1,584 1,600 3,000
2026/01/19 1,570 1,588 1,569 1,583 1,800
2026/01/16 1,536 1,570 1,524 1,570 2,900
2026/01/15 1,515 1,524 1,515 1,521 1,400
2026/01/14 1,517 1,520 1,512 1,515 900
2026/01/13 1,522 1,522 1,505 1,505 1,900
2026/01/09 1,500 1,504 1,482 1,504 1,800
2026/01/08 1,496 1,500 1,491 1,500 3,200
2026/01/07 1,476 1,496 1,475 1,495 2,400
2026/01/06 1,469 1,487 1,469 1,479 1,400
2026/01/05 1,492 1,494 1,467 1,467 1,700

このページの先頭へ