1. HOME >
  2. 株価時系列 >
  3. 7985 >
  4. 2021年

7985 ネポン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2321,2321,2321,2321001,232
2021-12-291,2281,2311,2281,2312001,231
2021-12-281,2431,2431,2401,2405001,240
2021-12-271,2601,2651,2411,2439001,243
2021-12-241,2921,2921,2601,2606001,260
2021-12-231,2641,2701,2621,2629001,262
2021-12-221,2741,2801,2701,2707001,270
2021-12-211,3071,3171,3001,3007001,300
2021-12-201,3121,3201,3111,3118001,311
2021-12-171,3181,3201,3141,3159001,315
2021-12-161,3491,3501,3331,3391,2001,339
2021-12-151,3591,3591,3291,3504001,350
2021-12-141,3591,3591,3471,3591,2001,359
2021-12-131,3561,3591,3551,3591,0001,359
2021-12-101,3591,3591,3591,3591001,359
2021-12-091,3601,3601,3591,3595001,359
2021-12-081,3601,3601,3601,3603001,360
2021-12-071,3641,3641,3381,3383001,338
2021-12-061,3641,3641,3641,3641001,364
2021-12-031,3641,3641,3641,3645001,364
2021-12-021,3641,3641,3641,3641001,364
2021-12-011,3691,3691,3691,3691001,369
2021-11-301,3761,3771,3551,3701,4001,370
2021-11-291,3931,3941,3771,3771,2001,377
2021-11-261,4171,4171,3941,3945001,394
2021-11-251,4181,4181,4181,4182001,418
2021-11-241,3881,4181,3881,4181,0001,418
2021-11-221,3891,3891,3881,3886001,388
2021-11-19---1,417-1,417
2021-11-18---1,417-1,417
2021-11-171,4171,4171,4171,4171001,417
2021-11-161,3891,4171,3891,4176001,417
2021-11-151,4211,4211,3711,4191,1001,419
2021-11-121,4481,4501,4201,4216001,421
2021-11-111,4281,4581,4281,4586001,458
2021-11-101,4281,4281,4281,4281001,428
2021-11-091,4161,4281,4161,4286001,428
2021-11-081,4031,4401,4031,4162,1001,416
2021-11-051,3751,3751,3751,3752001,375
2021-11-041,3751,3791,3751,3793001,379
2021-11-021,3891,3891,3801,3802001,380
2021-11-01---1,389-1,389
2021-10-29---1,389-1,389
2021-10-28---1,389-1,389
2021-10-271,3891,3891,3891,3891001,389
2021-10-261,3771,3771,3771,3778001,377
2021-10-251,3771,3771,3771,3772001,377
2021-10-221,3601,3771,3601,3772001,377
2021-10-21---1,360-1,360
2021-10-201,3601,3601,3601,3602001,360
2021-10-19---1,350-1,350
2021-10-181,3521,3521,3501,3503001,350
2021-10-151,3701,3701,3701,3701001,370
2021-10-141,3651,3651,3651,3654001,365
2021-10-131,3631,3631,3631,3631001,363
2021-10-121,3651,3651,3601,3603001,360
2021-10-111,3611,3651,3611,3654001,365
2021-10-08---1,361-1,361
2021-10-071,3611,3651,3611,3617001,361
2021-10-061,3661,3661,3651,3658001,365
2021-10-051,3661,3661,3661,3663001,366
2021-10-041,3651,3661,3651,3665001,366
2021-10-011,3711,3711,3711,3713001,371
2021-09-301,3711,3711,3711,3711001,371
2021-09-291,3891,3891,3891,3891001,389
2021-09-281,3921,3921,3801,3891,4001,389
2021-09-271,4131,4131,3831,3835001,383
2021-09-241,3941,3961,3691,3962,1001,396
2021-09-221,3771,3971,3761,3976001,397
2021-09-211,3991,3991,3991,3991001,399
2021-09-171,3991,3991,3991,3992001,399
2021-09-161,3951,3991,3951,3994001,399
2021-09-151,4011,4011,3901,3902001,390
2021-09-141,3731,4031,3731,4035001,403
2021-09-131,3731,3731,3731,3732001,373
2021-09-101,3971,3971,3861,3918001,391
2021-09-091,3901,3901,3851,3852001,385
2021-09-081,3701,3701,3601,3606001,360
2021-09-071,3601,3751,3601,3751,0001,375
2021-09-06---1,375-1,375
2021-09-031,3751,3751,3631,3759001,375
2021-09-021,3751,3751,3751,3754001,375
2021-09-011,3751,3751,3751,3754001,375
2021-08-311,4001,4001,3751,3752001,375
2021-08-301,4001,4001,4001,4001001,400
2021-08-271,4001,4001,4001,4002001,400
2021-08-261,3901,3901,3901,3904001,390
2021-08-251,4231,4231,3801,3901,5001,390
2021-08-241,4071,4291,4071,4237001,423
2021-08-231,4151,4151,4151,4152001,415
2021-08-20---1,421-1,421
2021-08-191,4271,4271,4081,4211,1001,421
2021-08-18---1,487-1,487
2021-08-17---1,487-1,487
2021-08-161,4581,4871,4581,4873001,487
2021-08-131,4281,4281,4281,4282001,428
2021-08-121,4281,4281,4281,4284001,428
2021-08-111,4281,4281,4281,4284001,428
2021-08-101,4301,4301,4301,4301001,430
2021-08-061,4601,4601,4301,4303001,430
2021-08-05---1,489-1,489
2021-08-04---1,489-1,489
2021-08-031,4891,4891,4891,4891001,489
2021-08-021,4561,4591,4401,4598001,459
2021-07-30---1,526-1,526
2021-07-291,5301,5301,4901,5261,1001,526
2021-07-281,4801,4801,4801,4801001,480
2021-07-271,4981,4981,4651,4786001,478
2021-07-261,4981,4981,4681,4684001,468
2021-07-211,4991,4991,4961,4966001,496
2021-07-201,4601,4601,4601,4603001,460
2021-07-191,4601,4601,4601,4601001,460
2021-07-161,4861,4861,4861,4862001,486
2021-07-151,4861,4861,4861,4863001,486
2021-07-141,4861,4861,4861,4862001,486
2021-07-131,5261,5261,4861,4864001,486
2021-07-121,4991,4991,4941,4966001,496
2021-07-091,4951,4951,4951,4954001,495
2021-07-08---1,510-1,510
2021-07-07---1,510-1,510
2021-07-061,5101,5101,5101,5101001,510
2021-07-051,5151,5151,5151,5151001,515
2021-07-021,5001,5011,5001,5017001,501
2021-07-011,5131,5131,5131,5131001,513
2021-06-301,4991,4991,4991,4991001,499
2021-06-291,5141,5141,5141,5141001,514
2021-06-281,5321,5331,5141,5143001,514
2021-06-251,5281,5281,5281,5283001,528
2021-06-241,5161,5381,4981,4984001,498
2021-06-231,4381,4561,4381,4562001,456
2021-06-221,4681,4681,4681,4681001,468
2021-06-211,4981,4981,4981,4981001,498
2021-06-181,5001,5001,5001,5001001,500
2021-06-171,4901,4901,4901,4901001,490
2021-06-161,4851,4851,4851,4851001,485
2021-06-151,4621,4651,4621,4653001,465
2021-06-141,4621,4621,4621,4621001,462
2021-06-111,4581,4621,4581,4621,2001,462
2021-06-101,4571,4611,4571,4618001,461
2021-06-091,4421,4421,4411,4414001,441
2021-06-081,4441,4441,4421,4424001,442
2021-06-071,4621,4621,4621,4625001,462
2021-06-041,4621,4621,4621,4625001,462
2021-06-03---1,462-1,462
2021-06-021,4521,4621,4521,4624001,462
2021-06-01---1,452-1,452
2021-05-31---1,452-1,452
2021-05-28---1,452-1,452
2021-05-271,4521,4521,4521,4521001,452
2021-05-261,4821,4821,4821,4821001,482
2021-05-251,4821,4821,4821,4822001,482
2021-05-24---1,460-1,460
2021-05-21---1,460-1,460
2021-05-20---1,460-1,460
2021-05-191,4331,4601,4331,4608001,460
2021-05-181,4331,4331,4331,4331001,433
2021-05-171,4701,4701,4291,4321,2001,432
2021-05-141,5351,5351,4691,4709001,470
2021-05-131,5001,5001,5001,5001001,500
2021-05-121,5381,5701,4701,4708001,470
2021-05-111,4701,4701,4701,4701001,470
2021-05-101,5401,5401,4701,4705001,470
2021-05-071,4961,5251,4961,5001,4001,500
2021-05-06---1,450-1,450
2021-04-301,4501,4501,4501,4502001,450
2021-04-281,4501,4501,4501,4501001,450
2021-04-271,4801,4801,4801,4801001,480
2021-04-261,5341,5341,5341,5341001,534
2021-04-231,5431,5431,4741,4744001,474
2021-04-221,5411,5501,5411,5502001,550
2021-04-211,4641,5411,4411,5412,0001,541
2021-04-201,5041,5041,5041,5041001,504
2021-04-19---1,501-1,501
2021-04-161,5731,5731,5011,5012001,501
2021-04-151,5941,5941,5941,5941001,594
2021-04-141,5801,5801,5601,5602001,560
2021-04-131,5601,5601,5201,5604001,560
2021-04-121,5011,5811,5011,5603001,560
2021-04-091,5011,5011,5011,5015001,501
2021-04-08---1,504-1,504
2021-04-07---1,504-1,504
2021-04-061,5421,5421,5011,5047001,504
2021-04-051,5401,5981,5301,5308001,530
2021-04-021,5001,5001,5001,5002001,500
2021-04-01---1,475-1,475
2021-03-311,4751,4751,4751,4751001,475
2021-03-30---1,445-1,445
2021-03-291,4451,4451,4451,4451001,445
2021-03-261,5001,5001,5001,5001001,500
2021-03-251,5101,5101,5001,5002001,500
2021-03-241,5101,5101,5101,5102,1001,510
2021-03-231,5501,5501,5101,5103001,510
2021-03-221,5301,5301,5301,5301001,530
2021-03-191,5501,5501,4931,5164001,516
2021-03-181,4951,5101,4951,5102,1001,510
2021-03-17---1,490-1,490
2021-03-161,4881,4901,4881,4904001,490
2021-03-151,4711,4881,4711,4884001,488
2021-03-121,4411,4411,4411,4414001,441
2021-03-111,4411,4411,4411,4411001,441
2021-03-101,4411,4411,4411,4416001,441
2021-03-091,4601,4601,4601,4601001,460
2021-03-081,4601,4601,4601,4601001,460
2021-03-051,4591,4601,4591,4603001,460
2021-03-04---1,489-1,489
2021-03-03---1,489-1,489
2021-03-02---1,489-1,489
2021-03-011,4891,4891,4891,4891001,489
2021-02-261,4811,4821,4521,4825001,482
2021-02-251,4811,4811,4811,4812001,481
2021-02-241,4511,4511,4511,4511001,451
2021-02-22---1,450-1,450
2021-02-191,4501,4501,4501,4507001,450
2021-02-18---1,460-1,460
2021-02-17---1,460-1,460
2021-02-161,4901,4901,4601,4602001,460
2021-02-151,5001,5001,4601,4605001,460
2021-02-121,5001,5001,5001,5001,0001,500
2021-02-101,4601,4601,4601,4601001,460
2021-02-09---1,460-1,460
2021-02-081,4601,4601,4601,4601001,460
2021-02-051,4201,4301,4201,4305001,430
2021-02-041,4461,4501,4401,4501,1001,450
2021-02-031,4211,4241,4201,4241,2001,424
2021-02-021,4671,4671,4081,4083001,408
2021-02-011,4041,4411,4041,4415001,441
2021-01-29---1,344-1,344
2021-01-281,3761,3761,3441,3445001,344
2021-01-271,3641,3731,3431,3466001,346
2021-01-261,3931,3941,3641,3643001,364
2021-01-251,3951,3951,3651,3653001,365
2021-01-221,3361,3701,3351,3701,0001,370
2021-01-211,3511,3561,3361,3365001,336
2021-01-201,3551,3551,3451,3452001,345
2021-01-191,3411,3411,3411,3411001,341
2021-01-181,3781,3781,3541,3545001,354
2021-01-151,3821,3821,3531,3784001,378
2021-01-141,3821,3821,3521,3522001,352
2021-01-131,3981,3981,3521,3524001,352
2021-01-121,3351,3701,3351,3705001,370
2021-01-081,3351,3351,3351,3351001,335
2021-01-071,3601,3601,3561,3593001,359
2021-01-061,3591,3591,3591,3591001,359
2021-01-05---1,330-1,330
2021-01-041,3201,3301,3061,3306001,330

分割・併合履歴 ： [2018-09-26]1株→0.1株