3921 (株)ネオジャパン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,450 | 1,456 | 1,385 | 1,422 | 58,600 | 1,422 |
| 2025-04-03 | 1,480 | 1,511 | 1,477 | 1,491 | 33,300 | 1,491 |
| 2025-04-02 | 1,565 | 1,576 | 1,546 | 1,546 | 18,500 | 1,546 |
| 2025-04-01 | 1,553 | 1,582 | 1,553 | 1,570 | 31,800 | 1,570 |
| 2025-03-31 | 1,565 | 1,602 | 1,537 | 1,537 | 34,000 | 1,537 |
| 2025-03-28 | 1,643 | 1,643 | 1,600 | 1,605 | 22,500 | 1,605 |
| 2025-03-27 | 1,601 | 1,643 | 1,588 | 1,643 | 40,100 | 1,643 |
| 2025-03-26 | 1,588 | 1,612 | 1,577 | 1,608 | 43,400 | 1,608 |
| 2025-03-25 | 1,610 | 1,619 | 1,590 | 1,596 | 19,500 | 1,596 |
| 2025-03-24 | 1,670 | 1,670 | 1,593 | 1,599 | 72,200 | 1,599 |
| 2025-03-21 | 1,603 | 1,678 | 1,602 | 1,670 | 115,300 | 1,670 |
| 2025-03-19 | 1,541 | 1,604 | 1,541 | 1,575 | 56,700 | 1,575 |
| 2025-03-18 | 1,529 | 1,565 | 1,527 | 1,541 | 67,600 | 1,541 |
| 2025-03-17 | 1,514 | 1,529 | 1,502 | 1,519 | 95,300 | 1,519 |
| 2025-03-14 | 1,510 | 1,567 | 1,485 | 1,506 | 332,200 | 1,506 |
| 2025-03-13 | 1,703 | 1,704 | 1,576 | 1,598 | 229,800 | 1,598 |
| 2025-03-12 | 1,653 | 1,668 | 1,635 | 1,664 | 33,400 | 1,664 |
| 2025-03-11 | 1,595 | 1,645 | 1,558 | 1,645 | 51,300 | 1,645 |
| 2025-03-10 | 1,629 | 1,638 | 1,607 | 1,607 | 22,300 | 1,607 |
| 2025-03-07 | 1,663 | 1,674 | 1,628 | 1,628 | 24,500 | 1,628 |
| 2025-03-06 | 1,667 | 1,677 | 1,658 | 1,663 | 12,600 | 1,663 |
| 2025-03-05 | 1,638 | 1,667 | 1,636 | 1,650 | 16,400 | 1,650 |
| 2025-03-04 | 1,619 | 1,647 | 1,597 | 1,637 | 21,500 | 1,637 |
| 2025-03-03 | 1,629 | 1,640 | 1,610 | 1,619 | 26,900 | 1,619 |
| 2025-02-28 | 1,596 | 1,611 | 1,570 | 1,592 | 33,000 | 1,592 |
| 2025-02-27 | 1,595 | 1,612 | 1,580 | 1,603 | 16,500 | 1,603 |
| 2025-02-26 | 1,605 | 1,627 | 1,563 | 1,605 | 63,900 | 1,605 |
| 2025-02-25 | 1,612 | 1,633 | 1,604 | 1,614 | 26,300 | 1,614 |
| 2025-02-21 | 1,626 | 1,666 | 1,620 | 1,642 | 34,300 | 1,642 |
| 2025-02-20 | 1,677 | 1,680 | 1,639 | 1,639 | 52,800 | 1,639 |
| 2025-02-19 | 1,735 | 1,735 | 1,684 | 1,685 | 52,300 | 1,685 |
| 2025-02-18 | 1,740 | 1,754 | 1,730 | 1,731 | 24,300 | 1,731 |
| 2025-02-17 | 1,716 | 1,744 | 1,716 | 1,730 | 23,300 | 1,730 |
| 2025-02-14 | 1,722 | 1,744 | 1,703 | 1,708 | 26,300 | 1,708 |
| 2025-02-13 | 1,707 | 1,729 | 1,705 | 1,707 | 19,700 | 1,707 |
| 2025-02-12 | 1,708 | 1,729 | 1,701 | 1,719 | 18,200 | 1,719 |
| 2025-02-10 | 1,699 | 1,713 | 1,692 | 1,708 | 21,000 | 1,708 |
| 2025-02-07 | 1,730 | 1,733 | 1,715 | 1,715 | 19,700 | 1,715 |
| 2025-02-06 | 1,740 | 1,755 | 1,719 | 1,725 | 8,700 | 1,725 |
| 2025-02-05 | 1,721 | 1,754 | 1,699 | 1,740 | 28,200 | 1,740 |
| 2025-02-04 | 1,687 | 1,740 | 1,685 | 1,723 | 31,700 | 1,723 |
| 2025-02-03 | 1,689 | 1,699 | 1,668 | 1,677 | 25,800 | 1,677 |
| 2025-01-31 | 1,698 | 1,704 | 1,681 | 1,681 | 17,600 | 1,681 |
| 2025-01-30 | 1,713 | 1,717 | 1,681 | 1,705 | 35,000 | 1,705 |
| 2025-01-29 | 1,755 | 1,756 | 1,712 | 1,721 | 99,600 | 1,721 |
| 2025-01-28 | 1,700 | 1,764 | 1,695 | 1,743 | 39,000 | 1,743 |
| 2025-01-27 | 1,725 | 1,725 | 1,703 | 1,703 | 13,500 | 1,703 |
| 2025-01-24 | 1,671 | 1,727 | 1,664 | 1,719 | 34,400 | 1,719 |
| 2025-01-23 | 1,659 | 1,677 | 1,642 | 1,660 | 30,900 | 1,660 |
| 2025-01-22 | 1,708 | 1,715 | 1,659 | 1,659 | 36,000 | 1,659 |
| 2025-01-21 | 1,717 | 1,717 | 1,693 | 1,697 | 21,400 | 1,697 |
| 2025-01-20 | 1,712 | 1,729 | 1,711 | 1,715 | 21,600 | 1,715 |
| 2025-01-17 | 1,690 | 1,713 | 1,687 | 1,707 | 36,200 | 1,707 |
| 2025-01-16 | 1,691 | 1,706 | 1,680 | 1,690 | 33,400 | 1,690 |
| 2025-01-15 | 1,697 | 1,715 | 1,681 | 1,681 | 27,800 | 1,681 |
| 2025-01-14 | 1,696 | 1,719 | 1,680 | 1,707 | 29,300 | 1,707 |
| 2025-01-10 | 1,706 | 1,724 | 1,696 | 1,702 | 35,200 | 1,702 |
| 2025-01-09 | 1,709 | 1,760 | 1,709 | 1,731 | 51,100 | 1,731 |
| 2025-01-08 | 1,687 | 1,715 | 1,677 | 1,704 | 65,800 | 1,704 |
| 2025-01-07 | 1,724 | 1,743 | 1,686 | 1,698 | 73,900 | 1,698 |
| 2025-01-06 | 1,764 | 1,782 | 1,720 | 1,721 | 47,300 | 1,721 |
分割・併合履歴 ： [2017-11-13]1株→2株 [2017-06-28]1株→2株 [2016-01-27]1株→3株