7985 ネポン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,5811,6001,5811,6002001,600
2023-02-02---1,612-1,612
2023-02-011,6221,6221,5831,6127001,612
2023-01-311,6001,6011,5921,5923001,592
2023-01-301,6191,6221,6191,6223001,622
2023-01-271,6181,6191,6181,6196001,619
2023-01-261,5971,6001,5971,6003001,600
2023-01-251,5931,5961,5811,5817001,581
2023-01-241,5581,5791,5531,5797001,579
2023-01-231,5801,5881,5551,5888001,588
2023-01-201,5401,5501,5401,5503001,550
2023-01-19---1,530-1,530
2023-01-181,5351,5351,5301,5303001,530
2023-01-17---1,528-1,528
2023-01-161,5281,5281,5281,5281001,528
2023-01-131,5131,5201,5101,5203001,520
2023-01-121,5101,5101,5001,5003001,500
2023-01-111,5051,5051,5051,5053001,505
2023-01-101,5091,5091,5051,5055001,505
2023-01-061,4711,4881,4681,4889001,488
2023-01-051,4501,4681,4501,4684001,468
2023-01-041,4301,4581,4301,4354001,435

分割・併合履歴 : [2018-09-26]1株→0.1株