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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,749 | 1,776 | 1,740 | 1,740 | 20,400 | 1,740 |
| 2025-07-10 | 1,792 | 1,808 | 1,746 | 1,749 | 25,700 | 1,749 |
| 2025-07-09 | 1,753 | 1,794 | 1,753 | 1,787 | 26,900 | 1,787 |
| 2025-07-08 | 1,733 | 1,765 | 1,733 | 1,744 | 21,900 | 1,744 |
| 2025-07-07 | 1,730 | 1,743 | 1,713 | 1,731 | 29,100 | 1,731 |
| 2025-07-04 | 1,760 | 1,766 | 1,728 | 1,730 | 23,300 | 1,730 |
| 2025-07-03 | 1,780 | 1,805 | 1,745 | 1,752 | 46,100 | 1,752 |
| 2025-07-02 | 1,783 | 1,795 | 1,768 | 1,768 | 20,600 | 1,768 |
| 2025-07-01 | 1,830 | 1,830 | 1,790 | 1,790 | 33,300 | 1,790 |
| 2025-06-30 | 1,839 | 1,862 | 1,830 | 1,830 | 24,000 | 1,830 |
| 2025-06-27 | 1,852 | 1,866 | 1,821 | 1,825 | 22,900 | 1,825 |
| 2025-06-26 | 1,824 | 1,865 | 1,824 | 1,857 | 16,100 | 1,857 |
| 2025-06-25 | 1,867 | 1,867 | 1,823 | 1,837 | 22,700 | 1,837 |
| 2025-06-24 | 1,894 | 1,900 | 1,841 | 1,869 | 31,300 | 1,869 |
| 2025-06-23 | 1,840 | 1,904 | 1,840 | 1,884 | 51,200 | 1,884 |
| 2025-06-20 | 1,853 | 1,870 | 1,845 | 1,845 | 35,000 | 1,845 |
| 2025-06-19 | 1,885 | 1,907 | 1,847 | 1,863 | 73,000 | 1,863 |
| 2025-06-18 | 1,883 | 1,908 | 1,870 | 1,872 | 51,600 | 1,872 |
| 2025-06-17 | 1,916 | 1,922 | 1,856 | 1,898 | 142,900 | 1,898 |
| 2025-06-16 | 1,777 | 1,907 | 1,760 | 1,907 | 378,300 | 1,907 |
| 2025-06-13 | 1,671 | 1,685 | 1,602 | 1,630 | 82,200 | 1,630 |
| 2025-06-12 | 1,662 | 1,674 | 1,644 | 1,663 | 26,200 | 1,663 |
| 2025-06-11 | 1,627 | 1,671 | 1,622 | 1,662 | 45,000 | 1,662 |
| 2025-06-10 | 1,604 | 1,630 | 1,604 | 1,629 | 30,400 | 1,629 |
| 2025-06-09 | 1,602 | 1,617 | 1,596 | 1,596 | 19,100 | 1,596 |
| 2025-06-06 | 1,579 | 1,593 | 1,570 | 1,592 | 14,200 | 1,592 |
| 2025-06-05 | 1,576 | 1,585 | 1,566 | 1,566 | 13,400 | 1,566 |
| 2025-06-04 | 1,580 | 1,593 | 1,571 | 1,576 | 15,400 | 1,576 |
| 2025-06-03 | 1,569 | 1,586 | 1,558 | 1,558 | 14,300 | 1,558 |
| 2025-06-02 | 1,565 | 1,587 | 1,559 | 1,575 | 23,000 | 1,575 |
| 2025-05-30 | 1,551 | 1,586 | 1,551 | 1,570 | 12,400 | 1,570 |
| 2025-05-29 | 1,573 | 1,590 | 1,555 | 1,560 | 15,500 | 1,560 |
| 2025-05-28 | 1,555 | 1,576 | 1,543 | 1,563 | 21,600 | 1,563 |
| 2025-05-27 | 1,543 | 1,551 | 1,524 | 1,536 | 14,800 | 1,536 |
| 2025-05-26 | 1,510 | 1,533 | 1,510 | 1,520 | 9,800 | 1,520 |
| 2025-05-23 | 1,505 | 1,519 | 1,505 | 1,509 | 9,000 | 1,509 |
| 2025-05-22 | 1,498 | 1,515 | 1,495 | 1,500 | 10,100 | 1,500 |
| 2025-05-21 | 1,558 | 1,558 | 1,500 | 1,501 | 22,600 | 1,501 |
| 2025-05-20 | 1,575 | 1,591 | 1,541 | 1,543 | 22,900 | 1,543 |
| 2025-05-19 | 1,517 | 1,579 | 1,517 | 1,575 | 43,000 | 1,575 |
| 2025-05-16 | 1,500 | 1,516 | 1,497 | 1,504 | 10,600 | 1,504 |
| 2025-05-15 | 1,500 | 1,516 | 1,500 | 1,500 | 5,300 | 1,500 |
| 2025-05-14 | 1,508 | 1,524 | 1,495 | 1,505 | 11,500 | 1,505 |
| 2025-05-13 | 1,545 | 1,545 | 1,510 | 1,512 | 12,800 | 1,512 |
| 2025-05-12 | 1,541 | 1,545 | 1,517 | 1,525 | 13,600 | 1,525 |
| 2025-05-09 | 1,507 | 1,544 | 1,507 | 1,529 | 10,700 | 1,529 |
| 2025-05-08 | 1,518 | 1,521 | 1,501 | 1,507 | 11,700 | 1,507 |
| 2025-05-07 | 1,522 | 1,533 | 1,512 | 1,525 | 9,200 | 1,525 |
| 2025-05-02 | 1,530 | 1,530 | 1,501 | 1,519 | 14,100 | 1,519 |
| 2025-05-01 | 1,545 | 1,545 | 1,521 | 1,531 | 8,200 | 1,531 |
| 2025-04-30 | 1,526 | 1,538 | 1,514 | 1,538 | 14,200 | 1,538 |
| 2025-04-28 | 1,550 | 1,550 | 1,527 | 1,529 | 19,000 | 1,529 |
| 2025-04-25 | 1,487 | 1,520 | 1,481 | 1,520 | 17,700 | 1,520 |
| 2025-04-24 | 1,492 | 1,500 | 1,484 | 1,488 | 8,300 | 1,488 |
| 2025-04-23 | 1,500 | 1,510 | 1,481 | 1,492 | 17,100 | 1,492 |
| 2025-04-22 | 1,485 | 1,496 | 1,470 | 1,483 | 12,600 | 1,483 |
| 2025-04-21 | 1,480 | 1,497 | 1,473 | 1,486 | 12,700 | 1,486 |
| 2025-04-18 | 1,461 | 1,482 | 1,456 | 1,481 | 10,400 | 1,481 |
| 2025-04-17 | 1,445 | 1,455 | 1,438 | 1,455 | 8,400 | 1,455 |
| 2025-04-16 | 1,460 | 1,460 | 1,430 | 1,445 | 18,200 | 1,445 |
| 2025-04-15 | 1,458 | 1,460 | 1,433 | 1,433 | 10,200 | 1,433 |
| 2025-04-14 | 1,435 | 1,464 | 1,435 | 1,439 | 14,900 | 1,439 |
| 2025-04-11 | 1,381 | 1,424 | 1,352 | 1,412 | 27,000 | 1,412 |
| 2025-04-10 | 1,435 | 1,435 | 1,391 | 1,411 | 32,500 | 1,411 |
| 2025-04-09 | 1,364 | 1,368 | 1,328 | 1,345 | 38,300 | 1,345 |
| 2025-04-08 | 1,347 | 1,399 | 1,347 | 1,382 | 30,100 | 1,382 |
| 2025-04-07 | 1,242 | 1,310 | 1,242 | 1,259 | 69,600 | 1,259 |
| 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