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
2024-07-121,7431,7431,7431,7434001,743
2024-07-111,7591,7591,7241,7307001,730
2024-07-101,7401,7401,7171,7308001,730
2024-07-091,7261,7261,7161,7161,1001,716
2024-07-081,7501,7681,7361,7376,6001,737
2024-07-051,8501,8501,8301,8304001,830
2024-07-041,7931,8901,7931,8502,8001,850
2024-07-031,7861,7931,7861,7933001,793
2024-07-021,7971,7981,7691,7694001,769
2024-07-011,7721,7721,7451,7692,1001,769
2024-06-281,7581,7581,7581,7581001,758
2024-06-271,8291,8291,7561,7561,9001,756
2024-06-261,7361,7491,7361,7494001,749
2024-06-251,7881,7881,7081,7362,2001,736
2024-06-241,7681,7881,7501,7883001,788
2024-06-211,7401,7701,7211,7709001,770
2024-06-201,7491,7491,7111,7111,7001,711
2024-06-191,7591,7601,7231,7258001,725
2024-06-181,7411,7501,7301,7507001,750
2024-06-171,7901,7901,7621,7622001,762
2024-06-141,7801,7981,7671,7981,3001,798
2024-06-131,7831,8101,7601,7601,8001,760
2024-06-121,8201,8451,7801,7822,2001,782
2024-06-111,7771,8591,7601,7805,6001,780
2024-06-101,8231,8971,7711,7809,3001,780
2024-06-071,8841,9401,8271,8275,2001,827
2024-06-061,9361,9801,8431,9198,8001,919
2024-06-051,9092,0231,8491,8968,5001,896
2024-06-041,9612,3131,8441,86947,6001,869
2024-06-031,7911,9441,7911,9258,0001,925
2024-05-311,8341,9901,7511,7516,4001,751
2024-05-301,7171,9621,7171,79412,2001,794
2024-05-29---1,795-1,795
2024-05-281,7951,7951,7951,7952001,795
2024-05-271,7931,7971,7931,7973001,797
2024-05-241,7861,7861,7861,7864001,786
2024-05-231,6991,7891,6981,7508001,750
2024-05-221,7351,7351,6821,7101,7001,710
2024-05-211,7351,7751,7101,7756001,775
2024-05-201,6401,8901,6401,7357,0001,735
2024-05-171,6401,6401,6401,6401001,640
2024-05-161,6021,6411,6011,6417001,641
2024-05-151,6551,6551,6301,6501,1001,650
2024-05-141,6801,6801,6501,6501,3001,650
2024-05-131,7501,7581,6301,6545,8001,654
2024-05-101,9001,9301,8841,8851,2001,885
2024-05-091,9301,9301,9301,9301001,930
2024-05-081,9301,9301,9301,9301001,930
2024-05-07---1,930-1,930
2024-05-02---1,930-1,930
2024-05-011,8761,9301,8761,9304001,930
2024-04-301,9801,9801,9151,9151,5001,915
2024-04-261,8981,9601,8981,9601,0001,960
2024-04-251,9261,9401,8191,8902,1001,890
2024-04-241,9801,9801,9001,9282,7001,928
2024-04-231,8821,9991,8821,9703,1001,970
2024-04-221,8251,8281,8021,8021,0001,802
2024-04-191,8031,8201,8011,8011,5001,801
2024-04-181,8141,8411,8131,8418001,841
2024-04-17---1,846-1,846
2024-04-16---1,846-1,846
2024-04-151,8461,8461,8461,8461001,846
2024-04-121,8731,8731,8331,8543001,854
2024-04-111,8201,8201,8101,8104001,810
2024-04-101,8201,8201,8201,8202001,820
2024-04-091,8491,8491,8041,8206001,820
2024-04-081,8041,8401,8041,8402001,840
2024-04-051,8121,8121,8001,8001,0001,800
2024-04-041,8311,8411,8101,8269001,826
2024-04-031,9271,9271,8151,8713,9001,871
2024-04-021,8461,9201,8461,9202,0001,920
2024-04-011,9201,9201,8061,8061,2001,806
2024-03-291,8321,8321,8321,8321001,832
2024-03-281,8321,8321,8321,8321001,832
2024-03-271,9021,9021,8311,8312001,831
2024-03-261,8601,8621,8601,8624001,862
2024-03-251,9121,9141,9001,9008001,900
2024-03-221,8721,8721,8721,8723001,872
2024-03-211,8581,8801,8581,8713001,871
2024-03-19---1,929-1,929
2024-03-181,8401,9291,8401,9292,4001,929
2024-03-151,8021,8021,8001,8017001,801
2024-03-141,8651,8651,8251,8408001,840
2024-03-131,8511,8511,8491,8494001,849
2024-03-121,7791,7801,7511,7809001,780
2024-03-111,8541,8581,7561,7842,7001,784
2024-03-081,8002,0691,8001,8148,0001,814
2024-03-071,8271,8271,8011,8016001,801
2024-03-061,8011,8371,8001,8378001,837
2024-03-051,8001,8251,8001,8115001,811
2024-03-041,8261,8351,8081,8081,9001,808
2024-03-011,8021,8021,8021,8022001,802
2024-02-291,7971,8101,7701,8101,2001,810
2024-02-281,7831,7851,7831,7852001,785
2024-02-271,8291,8291,7891,7892,0001,789
2024-02-261,8621,8621,7711,7898001,789
2024-02-221,8311,8311,7911,8306001,830
2024-02-21---1,791-1,791
2024-02-201,7501,7911,7501,7911,4001,791
2024-02-191,7741,8011,7521,7771,6001,777
2024-02-161,7551,7741,7551,7743001,774
2024-02-151,7661,7661,7111,7156001,715
2024-02-141,7661,7661,7661,7661001,766
2024-02-131,7131,7341,7131,7345001,734
2024-02-091,6611,7701,6611,6731,1001,673
2024-02-081,7901,7901,6601,6603,9001,660
2024-02-071,8501,8901,7901,7902,9001,790
2024-02-061,8581,8941,8501,8501,7001,850
2024-02-051,9701,9701,9301,9301,7001,930
2024-02-021,8851,9301,8851,9301,8001,930
2024-02-011,8301,8861,8301,8866001,886
2024-01-311,8601,8771,8291,8293,9001,829
2024-01-301,9141,9141,8661,8972,5001,897
2024-01-291,8871,9281,8841,9144,7001,914
2024-01-261,8841,8841,8801,8804001,880
2024-01-251,8291,8901,8281,8847,0001,884
2024-01-241,8161,8341,8011,8294,1001,829
2024-01-231,7941,8201,7731,8055,3001,805
2024-01-221,7521,7811,7511,7522,4001,752
2024-01-191,7961,7961,7511,7555,0001,755
2024-01-181,7851,7981,7511,7984,0001,798
2024-01-171,8261,8261,7351,7584,0001,758
2024-01-161,8201,8201,7501,7506,9001,750
2024-01-151,7871,8561,7681,82026,6001,820
2024-01-121,6011,7301,6011,70729,5001,707
2024-01-111,4931,6001,4931,59711,3001,597
2024-01-101,5401,5591,4981,4986,3001,498
2024-01-091,6581,7001,5251,53425,0001,534
2024-01-051,5161,7891,4941,64879,6001,648
2024-01-041,5051,5371,4811,5095,9001,509

分割・併合履歴 : [2018-09-26]1株→0.1株