7985 ネポン(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,980 | 1,980 | 1,900 | 1,928 | 2,700 | 1,928 |
| 2024-04-23 | 1,882 | 1,999 | 1,882 | 1,970 | 3,100 | 1,970 |
| 2024-04-22 | 1,825 | 1,828 | 1,802 | 1,802 | 1,000 | 1,802 |
| 2024-04-19 | 1,803 | 1,820 | 1,801 | 1,801 | 1,500 | 1,801 |
| 2024-04-18 | 1,814 | 1,841 | 1,813 | 1,841 | 800 | 1,841 |
| 2024-04-17 | - | - | - | 1,846 | - | 1,846 |
| 2024-04-16 | - | - | - | 1,846 | - | 1,846 |
| 2024-04-15 | 1,846 | 1,846 | 1,846 | 1,846 | 100 | 1,846 |
| 2024-04-12 | 1,873 | 1,873 | 1,833 | 1,854 | 300 | 1,854 |
| 2024-04-11 | 1,820 | 1,820 | 1,810 | 1,810 | 400 | 1,810 |
| 2024-04-10 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
| 2024-04-09 | 1,849 | 1,849 | 1,804 | 1,820 | 600 | 1,820 |
| 2024-04-08 | 1,804 | 1,840 | 1,804 | 1,840 | 200 | 1,840 |
| 2024-04-05 | 1,812 | 1,812 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2024-04-04 | 1,831 | 1,841 | 1,810 | 1,826 | 900 | 1,826 |
| 2024-04-03 | 1,927 | 1,927 | 1,815 | 1,871 | 3,900 | 1,871 |
| 2024-04-02 | 1,846 | 1,920 | 1,846 | 1,920 | 2,000 | 1,920 |
| 2024-04-01 | 1,920 | 1,920 | 1,806 | 1,806 | 1,200 | 1,806 |
| 2024-03-29 | 1,832 | 1,832 | 1,832 | 1,832 | 100 | 1,832 |
| 2024-03-28 | 1,832 | 1,832 | 1,832 | 1,832 | 100 | 1,832 |
| 2024-03-27 | 1,902 | 1,902 | 1,831 | 1,831 | 200 | 1,831 |
| 2024-03-26 | 1,860 | 1,862 | 1,860 | 1,862 | 400 | 1,862 |
| 2024-03-25 | 1,912 | 1,914 | 1,900 | 1,900 | 800 | 1,900 |
| 2024-03-22 | 1,872 | 1,872 | 1,872 | 1,872 | 300 | 1,872 |
| 2024-03-21 | 1,858 | 1,880 | 1,858 | 1,871 | 300 | 1,871 |
| 2024-03-19 | - | - | - | 1,929 | - | 1,929 |
| 2024-03-18 | 1,840 | 1,929 | 1,840 | 1,929 | 2,400 | 1,929 |
| 2024-03-15 | 1,802 | 1,802 | 1,800 | 1,801 | 700 | 1,801 |
| 2024-03-14 | 1,865 | 1,865 | 1,825 | 1,840 | 800 | 1,840 |
| 2024-03-13 | 1,851 | 1,851 | 1,849 | 1,849 | 400 | 1,849 |
| 2024-03-12 | 1,779 | 1,780 | 1,751 | 1,780 | 900 | 1,780 |
| 2024-03-11 | 1,854 | 1,858 | 1,756 | 1,784 | 2,700 | 1,784 |
| 2024-03-08 | 1,800 | 2,069 | 1,800 | 1,814 | 8,000 | 1,814 |
| 2024-03-07 | 1,827 | 1,827 | 1,801 | 1,801 | 600 | 1,801 |
| 2024-03-06 | 1,801 | 1,837 | 1,800 | 1,837 | 800 | 1,837 |
| 2024-03-05 | 1,800 | 1,825 | 1,800 | 1,811 | 500 | 1,811 |
| 2024-03-04 | 1,826 | 1,835 | 1,808 | 1,808 | 1,900 | 1,808 |
| 2024-03-01 | 1,802 | 1,802 | 1,802 | 1,802 | 200 | 1,802 |
| 2024-02-29 | 1,797 | 1,810 | 1,770 | 1,810 | 1,200 | 1,810 |
| 2024-02-28 | 1,783 | 1,785 | 1,783 | 1,785 | 200 | 1,785 |
| 2024-02-27 | 1,829 | 1,829 | 1,789 | 1,789 | 2,000 | 1,789 |
| 2024-02-26 | 1,862 | 1,862 | 1,771 | 1,789 | 800 | 1,789 |
| 2024-02-22 | 1,831 | 1,831 | 1,791 | 1,830 | 600 | 1,830 |
| 2024-02-21 | - | - | - | 1,791 | - | 1,791 |
| 2024-02-20 | 1,750 | 1,791 | 1,750 | 1,791 | 1,400 | 1,791 |
| 2024-02-19 | 1,774 | 1,801 | 1,752 | 1,777 | 1,600 | 1,777 |
| 2024-02-16 | 1,755 | 1,774 | 1,755 | 1,774 | 300 | 1,774 |
| 2024-02-15 | 1,766 | 1,766 | 1,711 | 1,715 | 600 | 1,715 |
| 2024-02-14 | 1,766 | 1,766 | 1,766 | 1,766 | 100 | 1,766 |
| 2024-02-13 | 1,713 | 1,734 | 1,713 | 1,734 | 500 | 1,734 |
| 2024-02-09 | 1,661 | 1,770 | 1,661 | 1,673 | 1,100 | 1,673 |
| 2024-02-08 | 1,790 | 1,790 | 1,660 | 1,660 | 3,900 | 1,660 |
| 2024-02-07 | 1,850 | 1,890 | 1,790 | 1,790 | 2,900 | 1,790 |
| 2024-02-06 | 1,858 | 1,894 | 1,850 | 1,850 | 1,700 | 1,850 |
| 2024-02-05 | 1,970 | 1,970 | 1,930 | 1,930 | 1,700 | 1,930 |
| 2024-02-02 | 1,885 | 1,930 | 1,885 | 1,930 | 1,800 | 1,930 |
| 2024-02-01 | 1,830 | 1,886 | 1,830 | 1,886 | 600 | 1,886 |
| 2024-01-31 | 1,860 | 1,877 | 1,829 | 1,829 | 3,900 | 1,829 |
| 2024-01-30 | 1,914 | 1,914 | 1,866 | 1,897 | 2,500 | 1,897 |
| 2024-01-29 | 1,887 | 1,928 | 1,884 | 1,914 | 4,700 | 1,914 |
| 2024-01-26 | 1,884 | 1,884 | 1,880 | 1,880 | 400 | 1,880 |
| 2024-01-25 | 1,829 | 1,890 | 1,828 | 1,884 | 7,000 | 1,884 |
| 2024-01-24 | 1,816 | 1,834 | 1,801 | 1,829 | 4,100 | 1,829 |
| 2024-01-23 | 1,794 | 1,820 | 1,773 | 1,805 | 5,300 | 1,805 |
| 2024-01-22 | 1,752 | 1,781 | 1,751 | 1,752 | 2,400 | 1,752 |
| 2024-01-19 | 1,796 | 1,796 | 1,751 | 1,755 | 5,000 | 1,755 |
| 2024-01-18 | 1,785 | 1,798 | 1,751 | 1,798 | 4,000 | 1,798 |
| 2024-01-17 | 1,826 | 1,826 | 1,735 | 1,758 | 4,000 | 1,758 |
| 2024-01-16 | 1,820 | 1,820 | 1,750 | 1,750 | 6,900 | 1,750 |
| 2024-01-15 | 1,787 | 1,856 | 1,768 | 1,820 | 26,600 | 1,820 |
| 2024-01-12 | 1,601 | 1,730 | 1,601 | 1,707 | 29,500 | 1,707 |
| 2024-01-11 | 1,493 | 1,600 | 1,493 | 1,597 | 11,300 | 1,597 |
| 2024-01-10 | 1,540 | 1,559 | 1,498 | 1,498 | 6,300 | 1,498 |
| 2024-01-09 | 1,658 | 1,700 | 1,525 | 1,534 | 25,000 | 1,534 |
| 2024-01-05 | 1,516 | 1,789 | 1,494 | 1,648 | 79,600 | 1,648 |
| 2024-01-04 | 1,505 | 1,537 | 1,481 | 1,509 | 5,900 | 1,509 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
