ネポンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 298 | 298 | 291 | 296 | -4 | -1.3% | 40,000 |
| 2018/01/19 | 310 | 310 | 300 | 300 | -6 | -2% | 32,000 |
| 2018/01/18 | 283 | 309 | 283 | 306 | +21 | +7.4% | 201,000 |
| 2018/01/17 | 290 | 291 | 284 | 285 | -10 | -3.4% | 49,000 |
| 2018/01/16 | 299 | 299 | 295 | 295 | -3 | -1% | 27,000 |
| 2018/01/15 | 307 | 307 | 297 | 298 | -4 | -1.3% | 34,000 |
| 2018/01/12 | 296 | 303 | 296 | 302 | +7 | +2.4% | 15,000 |
| 2018/01/11 | 300 | 307 | 294 | 295 | -6 | -2% | 86,000 |
| 2018/01/10 | 305 | 305 | 301 | 301 | -9 | -2.9% | 76,000 |
| 2018/01/09 | 312 | 317 | 308 | 310 | -4 | -1.3% | 94,000 |
| 2018/01/05 | 306 | 325 | 306 | 314 | +11 | +3.6% | 525,000 |
| 2018/01/04 | 307 | 308 | 299 | 303 | -5 | -1.6% | 137,000 |
| 2017/12/29 | 288 | 308 | 288 | 308 | +22 | +7.7% | 524,000 |
| 2017/12/28 | 275 | 304 | 274 | 286 | +11 | +4% | 534,000 |
| 2017/12/27 | 275 | 280 | 274 | 275 | -5 | -1.8% | 43,000 |
| 2017/12/26 | 278 | 282 | 271 | 280 | -4 | -1.4% | 155,000 |
| 2017/12/25 | 265 | 286 | 261 | 284 | +21 | +8% | 472,000 |
| 2017/12/22 | 269 | 271 | 252 | 263 | -3 | -1.1% | 129,000 |
| 2017/12/21 | 266 | 268 | 262 | 266 | -4 | -1.5% | 49,000 |
| 2017/12/20 | 260 | 273 | 259 | 270 | +9 | +3.4% | 90,000 |
| 2017/12/19 | 258 | 266 | 257 | 261 | +4 | +1.6% | 61,000 |
| 2017/12/18 | 259 | 261 | 257 | 257 | -4 | -1.5% | 48,000 |
| 2017/12/15 | 262 | 262 | 256 | 261 | -4 | -1.5% | 52,000 |
| 2017/12/14 | 274 | 277 | 265 | 265 | -6 | -2.2% | 71,000 |
| 2017/12/13 | 274 | 274 | 270 | 271 | -1 | -0.4% | 35,000 |
| 2017/12/12 | 270 | 274 | 269 | 272 | +6 | +2.3% | 127,000 |
| 2017/12/11 | 267 | 269 | 265 | 266 | +3 | +1.1% | 51,000 |
| 2017/12/08 | 269 | 270 | 262 | 263 | -4 | -1.5% | 108,000 |
| 2017/12/07 | 268 | 284 | 267 | 267 | -2 | -0.7% | 413,000 |
| 2017/12/06 | 274 | 274 | 265 | 269 | -7 | -2.5% | 138,000 |
| 2017/12/05 | 278 | 280 | 272 | 276 | -5 | -1.8% | 158,000 |
| 2017/12/04 | 294 | 296 | 280 | 281 | -13 | -4.4% | 276,000 |
| 2017/12/01 | 316 | 349 | 283 | 294 | -18 | -5.8% | 1,889,000 |
| 2017/11/30 | 362 | 375 | 312 | 312 | -80 | -20.4% | 2,004,000 |
| 2017/11/29 | 392 | 392 | 381 | 392 | +80 | +25.6% | 615,000 |
| 2017/11/28 | 237 | 312 | 237 | 312 | +80 | +34.5% | 1,458,000 |
| 2017/11/27 | 237 | 237 | 232 | 232 | -1 | -0.4% | 11,000 |
| 2017/11/24 | 232 | 239 | 232 | 233 | +5 | +2.2% | 54,000 |
| 2017/11/22 | 231 | 233 | 228 | 228 | -4 | -1.7% | 17,000 |
| 2017/11/21 | 226 | 233 | 226 | 232 | +4 | +1.8% | 15,000 |
| 2017/11/20 | 228 | 228 | 228 | 228 | +2 | +0.9% | 2,000 |
| 2017/11/17 | 228 | 229 | 226 | 226 | ±0 | ±0% | 13,000 |
| 2017/11/16 | 231 | 231 | 226 | 226 | -4 | -1.7% | 15,000 |
| 2017/11/15 | 227 | 230 | 225 | 230 | +2 | +0.9% | 23,000 |
| 2017/11/14 | 228 | 228 | 228 | 228 | ±0 | ±0% | 8,000 |
| 2017/11/13 | 225 | 228 | 223 | 228 | +5 | +2.2% | 34,000 |
| 2017/11/10 | 230 | 230 | 222 | 223 | -8 | -3.5% | 37,000 |
| 2017/11/09 | 232 | 232 | 231 | 231 | -4 | -1.7% | 15,000 |
| 2017/11/08 | 238 | 238 | 235 | 235 | -1 | -0.4% | 8,000 |
| 2017/11/07 | 245 | 245 | 234 | 236 | +5 | +2.2% | 53,000 |
1801～
1850
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ネポン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
