3921 (株)ネオジャパン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,505 | 1,523 | 1,499 | 1,510 | 23,600 | 1,510 |
| 2024-05-01 | 1,490 | 1,508 | 1,475 | 1,496 | 48,500 | 1,496 |
| 2024-04-30 | 1,490 | 1,495 | 1,431 | 1,495 | 84,100 | 1,495 |
| 2024-04-26 | 1,477 | 1,502 | 1,462 | 1,492 | 86,900 | 1,492 |
| 2024-04-25 | 1,490 | 1,522 | 1,489 | 1,498 | 27,500 | 1,498 |
| 2024-04-24 | 1,500 | 1,503 | 1,484 | 1,503 | 27,500 | 1,503 |
| 2024-04-23 | 1,500 | 1,515 | 1,490 | 1,492 | 33,700 | 1,492 |
| 2024-04-22 | 1,530 | 1,530 | 1,481 | 1,499 | 105,200 | 1,499 |
| 2024-04-19 | 1,539 | 1,567 | 1,487 | 1,533 | 157,100 | 1,533 |
| 2024-04-18 | 1,534 | 1,559 | 1,519 | 1,539 | 370,800 | 1,539 |
| 2024-04-17 | 1,413 | 1,559 | 1,413 | 1,535 | 526,200 | 1,535 |
| 2024-04-16 | 1,323 | 1,339 | 1,316 | 1,323 | 29,000 | 1,323 |
| 2024-04-15 | 1,320 | 1,355 | 1,315 | 1,329 | 26,600 | 1,329 |
| 2024-04-12 | 1,372 | 1,372 | 1,340 | 1,341 | 49,800 | 1,341 |
| 2024-04-11 | 1,360 | 1,388 | 1,339 | 1,348 | 72,200 | 1,348 |
| 2024-04-10 | 1,292 | 1,384 | 1,288 | 1,372 | 154,300 | 1,372 |
| 2024-04-09 | 1,206 | 1,262 | 1,206 | 1,262 | 32,000 | 1,262 |
| 2024-04-08 | 1,168 | 1,201 | 1,165 | 1,197 | 34,000 | 1,197 |
| 2024-04-05 | 1,178 | 1,197 | 1,154 | 1,158 | 47,100 | 1,158 |
| 2024-04-04 | 1,230 | 1,230 | 1,180 | 1,191 | 36,400 | 1,191 |
| 2024-04-03 | 1,205 | 1,229 | 1,192 | 1,212 | 22,300 | 1,212 |
| 2024-04-02 | 1,269 | 1,272 | 1,215 | 1,215 | 23,900 | 1,215 |
| 2024-04-01 | 1,274 | 1,291 | 1,260 | 1,270 | 30,800 | 1,270 |
| 2024-03-29 | 1,254 | 1,262 | 1,231 | 1,262 | 29,300 | 1,262 |
| 2024-03-28 | 1,266 | 1,270 | 1,254 | 1,254 | 18,600 | 1,254 |
| 2024-03-27 | 1,281 | 1,304 | 1,260 | 1,266 | 40,400 | 1,266 |
| 2024-03-26 | 1,250 | 1,283 | 1,250 | 1,268 | 29,000 | 1,268 |
| 2024-03-25 | 1,279 | 1,301 | 1,254 | 1,262 | 37,800 | 1,262 |
| 2024-03-22 | 1,240 | 1,277 | 1,234 | 1,270 | 37,200 | 1,270 |
| 2024-03-21 | 1,250 | 1,264 | 1,234 | 1,241 | 50,800 | 1,241 |
| 2024-03-19 | 1,249 | 1,277 | 1,236 | 1,252 | 69,800 | 1,252 |
| 2024-03-18 | 1,253 | 1,253 | 1,216 | 1,249 | 48,000 | 1,249 |
| 2024-03-15 | 1,226 | 1,288 | 1,195 | 1,254 | 193,600 | 1,254 |
| 2024-03-14 | 1,269 | 1,319 | 1,219 | 1,249 | 614,700 | 1,249 |
| 2024-03-13 | 1,142 | 1,149 | 1,118 | 1,119 | 79,300 | 1,119 |
| 2024-03-12 | 1,096 | 1,142 | 1,091 | 1,139 | 12,600 | 1,139 |
| 2024-03-11 | 1,112 | 1,124 | 1,085 | 1,111 | 21,200 | 1,111 |
| 2024-03-08 | 1,114 | 1,141 | 1,114 | 1,127 | 31,700 | 1,127 |
| 2024-03-07 | 1,109 | 1,135 | 1,100 | 1,129 | 22,800 | 1,129 |
| 2024-03-06 | 1,069 | 1,129 | 1,069 | 1,124 | 39,600 | 1,124 |
| 2024-03-05 | 1,070 | 1,089 | 1,059 | 1,083 | 13,500 | 1,083 |
| 2024-03-04 | 1,095 | 1,098 | 1,070 | 1,070 | 45,900 | 1,070 |
| 2024-03-01 | 1,140 | 1,142 | 1,110 | 1,111 | 12,700 | 1,111 |
| 2024-02-29 | 1,105 | 1,137 | 1,095 | 1,132 | 32,300 | 1,132 |
| 2024-02-28 | 1,115 | 1,143 | 1,115 | 1,122 | 36,500 | 1,122 |
| 2024-02-27 | 1,090 | 1,115 | 1,081 | 1,115 | 22,300 | 1,115 |
| 2024-02-26 | 1,079 | 1,101 | 1,079 | 1,084 | 19,700 | 1,084 |
| 2024-02-22 | 1,082 | 1,089 | 1,069 | 1,079 | 19,400 | 1,079 |
| 2024-02-21 | 1,091 | 1,104 | 1,077 | 1,080 | 13,400 | 1,080 |
| 2024-02-20 | 1,109 | 1,110 | 1,089 | 1,100 | 24,300 | 1,100 |
| 2024-02-19 | 1,079 | 1,112 | 1,063 | 1,109 | 44,800 | 1,109 |
| 2024-02-16 | 1,021 | 1,064 | 1,021 | 1,058 | 33,400 | 1,058 |
| 2024-02-15 | 1,023 | 1,028 | 1,015 | 1,021 | 14,900 | 1,021 |
| 2024-02-14 | 1,013 | 1,022 | 1,006 | 1,022 | 18,000 | 1,022 |
| 2024-02-13 | 1,041 | 1,041 | 1,014 | 1,018 | 22,300 | 1,018 |
| 2024-02-09 | 1,030 | 1,042 | 1,026 | 1,036 | 16,500 | 1,036 |
| 2024-02-08 | 1,054 | 1,054 | 1,031 | 1,036 | 11,100 | 1,036 |
| 2024-02-07 | 1,041 | 1,055 | 1,038 | 1,055 | 9,300 | 1,055 |
| 2024-02-06 | 1,061 | 1,062 | 1,043 | 1,043 | 16,000 | 1,043 |
| 2024-02-05 | 1,058 | 1,080 | 1,058 | 1,071 | 22,900 | 1,071 |
| 2024-02-02 | 1,055 | 1,067 | 1,043 | 1,054 | 34,400 | 1,054 |
| 2024-02-01 | 1,032 | 1,055 | 1,025 | 1,053 | 29,300 | 1,053 |
| 2024-01-31 | 1,029 | 1,037 | 1,018 | 1,037 | 15,700 | 1,037 |
| 2024-01-30 | 1,031 | 1,043 | 1,025 | 1,037 | 74,300 | 1,037 |
| 2024-01-29 | 1,050 | 1,072 | 1,031 | 1,031 | 155,800 | 1,031 |
| 2024-01-26 | 1,054 | 1,071 | 1,044 | 1,048 | 52,500 | 1,048 |
| 2024-01-25 | 1,044 | 1,082 | 1,044 | 1,071 | 43,200 | 1,071 |
| 2024-01-24 | 1,053 | 1,058 | 1,041 | 1,044 | 29,400 | 1,044 |
| 2024-01-23 | 1,070 | 1,074 | 1,056 | 1,058 | 19,200 | 1,058 |
| 2024-01-22 | 1,047 | 1,071 | 1,047 | 1,065 | 31,500 | 1,065 |
| 2024-01-19 | 1,034 | 1,051 | 1,034 | 1,045 | 16,800 | 1,045 |
| 2024-01-18 | 1,022 | 1,042 | 1,021 | 1,033 | 15,500 | 1,033 |
| 2024-01-17 | 1,032 | 1,047 | 1,031 | 1,031 | 14,100 | 1,031 |
| 2024-01-16 | 1,032 | 1,045 | 1,031 | 1,031 | 13,400 | 1,031 |
| 2024-01-15 | 1,046 | 1,046 | 1,028 | 1,036 | 21,800 | 1,036 |
| 2024-01-12 | 1,041 | 1,054 | 1,039 | 1,048 | 18,600 | 1,048 |
| 2024-01-11 | 1,056 | 1,056 | 1,043 | 1,052 | 26,600 | 1,052 |
| 2024-01-10 | 1,032 | 1,059 | 1,026 | 1,053 | 33,600 | 1,053 |
| 2024-01-09 | 1,018 | 1,035 | 1,018 | 1,031 | 19,200 | 1,031 |
| 2024-01-05 | 1,040 | 1,040 | 1,011 | 1,011 | 30,600 | 1,011 |
| 2024-01-04 | 1,015 | 1,038 | 1,000 | 1,030 | 24,700 | 1,030 |
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
