7985 ネポン(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
| 2025-04-28 | 1,465 | 1,470 | 1,465 | 1,469 | 500 | 1,469 |
| 2025-04-25 | 1,464 | 1,484 | 1,464 | 1,465 | 900 | 1,465 |
| 2025-04-24 | 1,463 | 1,464 | 1,463 | 1,464 | 300 | 1,464 |
| 2025-04-23 | - | - | - | 1,461 | - | 1,461 |
| 2025-04-22 | - | - | - | 1,461 | - | 1,461 |
| 2025-04-21 | 1,431 | 1,461 | 1,431 | 1,461 | 700 | 1,461 |
| 2025-04-18 | - | - | - | 1,461 | - | 1,461 |
| 2025-04-17 | 1,470 | 1,470 | 1,461 | 1,461 | 700 | 1,461 |
| 2025-04-16 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2025-04-15 | 1,460 | 1,460 | 1,458 | 1,460 | 500 | 1,460 |
| 2025-04-14 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2025-04-11 | 1,380 | 1,400 | 1,380 | 1,400 | 500 | 1,400 |
| 2025-04-10 | 1,420 | 1,420 | 1,381 | 1,381 | 1,400 | 1,381 |
| 2025-04-09 | 1,390 | 1,390 | 1,360 | 1,360 | 500 | 1,360 |
| 2025-04-08 | 1,390 | 1,405 | 1,390 | 1,390 | 900 | 1,390 |
| 2025-04-07 | 1,420 | 1,420 | 1,390 | 1,390 | 300 | 1,390 |
| 2025-04-04 | 1,450 | 1,450 | 1,392 | 1,444 | 800 | 1,444 |
| 2025-04-03 | 1,464 | 1,479 | 1,433 | 1,433 | 1,500 | 1,433 |
| 2025-04-02 | 1,463 | 1,463 | 1,463 | 1,463 | 100 | 1,463 |
| 2025-04-01 | 1,481 | 1,481 | 1,481 | 1,481 | 200 | 1,481 |
| 2025-03-31 | - | - | - | 1,561 | - | 1,561 |
| 2025-03-28 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 1,561 |
| 2025-03-27 | 1,565 | 1,565 | 1,531 | 1,531 | 500 | 1,531 |
| 2025-03-26 | 1,564 | 1,564 | 1,564 | 1,564 | 100 | 1,564 |
| 2025-03-25 | 1,575 | 1,575 | 1,564 | 1,564 | 700 | 1,564 |
| 2025-03-24 | - | - | - | 1,560 | - | 1,560 |
| 2025-03-21 | - | - | - | 1,560 | - | 1,560 |
| 2025-03-19 | 1,563 | 1,563 | 1,560 | 1,560 | 200 | 1,560 |
| 2025-03-18 | 1,529 | 1,529 | 1,529 | 1,529 | 100 | 1,529 |
| 2025-03-17 | - | - | - | 1,569 | - | 1,569 |
| 2025-03-14 | - | - | - | 1,569 | - | 1,569 |
| 2025-03-13 | 1,576 | 1,576 | 1,569 | 1,569 | 200 | 1,569 |
| 2025-03-12 | 1,578 | 1,578 | 1,560 | 1,560 | 200 | 1,560 |
| 2025-03-11 | 1,578 | 1,578 | 1,578 | 1,578 | 100 | 1,578 |
| 2025-03-10 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 1,579 |
| 2025-03-07 | 1,510 | 1,569 | 1,501 | 1,569 | 900 | 1,569 |
| 2025-03-06 | - | - | - | 1,523 | - | 1,523 |
| 2025-03-05 | - | - | - | 1,523 | - | 1,523 |
| 2025-03-04 | 1,523 | 1,523 | 1,523 | 1,523 | 100 | 1,523 |
| 2025-03-03 | - | - | - | 1,560 | - | 1,560 |
| 2025-02-28 | - | - | - | 1,560 | - | 1,560 |
| 2025-02-27 | 1,581 | 1,581 | 1,560 | 1,560 | 200 | 1,560 |
| 2025-02-26 | 1,587 | 1,587 | 1,560 | 1,560 | 200 | 1,560 |
| 2025-02-25 | 1,588 | 1,588 | 1,549 | 1,549 | 500 | 1,549 |
| 2025-02-21 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 1,549 |
| 2025-02-20 | - | - | - | 1,540 | - | 1,540 |
| 2025-02-19 | - | - | - | 1,540 | - | 1,540 |
| 2025-02-18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2025-02-17 | 1,530 | 1,530 | 1,490 | 1,520 | 300 | 1,520 |
| 2025-02-14 | 1,534 | 1,534 | 1,534 | 1,534 | 100 | 1,534 |
| 2025-02-13 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 1,501 |
| 2025-02-12 | 1,490 | 1,500 | 1,490 | 1,500 | 600 | 1,500 |
| 2025-02-10 | 1,468 | 1,490 | 1,463 | 1,490 | 600 | 1,490 |
| 2025-02-07 | 1,501 | 1,502 | 1,501 | 1,501 | 1,600 | 1,501 |
| 2025-02-06 | 1,511 | 1,511 | 1,501 | 1,501 | 900 | 1,501 |
| 2025-02-05 | 1,509 | 1,540 | 1,502 | 1,540 | 2,100 | 1,540 |
| 2025-02-04 | 1,515 | 1,542 | 1,515 | 1,541 | 1,800 | 1,541 |
| 2025-02-03 | 1,516 | 1,554 | 1,514 | 1,540 | 1,100 | 1,540 |
| 2025-01-31 | 1,523 | 1,569 | 1,523 | 1,569 | 600 | 1,569 |
| 2025-01-30 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2025-01-29 | 1,583 | 1,600 | 1,583 | 1,600 | 300 | 1,600 |
| 2025-01-28 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
| 2025-01-27 | 1,582 | 1,582 | 1,568 | 1,568 | 300 | 1,568 |
| 2025-01-24 | 1,550 | 1,550 | 1,550 | 1,550 | 400 | 1,550 |
| 2025-01-23 | - | - | - | 1,550 | - | 1,550 |
| 2025-01-22 | - | - | - | 1,550 | - | 1,550 |
| 2025-01-21 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 1,550 |
| 2025-01-20 | 1,526 | 1,550 | 1,500 | 1,550 | 2,000 | 1,550 |
| 2025-01-17 | 1,578 | 1,578 | 1,529 | 1,529 | 400 | 1,529 |
| 2025-01-16 | 1,540 | 1,560 | 1,540 | 1,560 | 200 | 1,560 |
| 2025-01-15 | 1,501 | 1,510 | 1,500 | 1,500 | 300 | 1,500 |
| 2025-01-14 | 1,540 | 1,540 | 1,501 | 1,501 | 500 | 1,501 |
| 2025-01-10 | 1,548 | 1,548 | 1,520 | 1,540 | 1,200 | 1,540 |
| 2025-01-09 | - | - | - | 1,548 | - | 1,548 |
| 2025-01-08 | 1,548 | 1,548 | 1,515 | 1,548 | 300 | 1,548 |
| 2025-01-07 | 1,567 | 1,584 | 1,565 | 1,584 | 1,400 | 1,584 |
| 2025-01-06 | - | - | - | 1,579 | - | 1,579 |
分割・併合履歴 ： [2018-09-26]1株→0.1株