KabuInsight

ネオジャパン

3921
プライム/情報･通信業/NEOJAPAN Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,628.01,683.01,623.01,669.0+15.0+0.91%47,100
2026-03-121,683.01,707.01,652.01,654.0-46.0-2.71%61,100
2026-03-111,813.01,816.01,700.01,700.0-89.0-4.97%165,800
2026-03-101,791.01,793.01,767.01,789.0+38.0+2.17%30,600
2026-03-091,721.01,753.01,721.01,751.0-22.0-1.24%34,500
2026-03-061,749.01,781.01,741.01,773.0+24.0+1.37%18,700
2026-03-051,729.01,778.01,729.01,749.0+60.0+3.55%31,700
2026-03-041,700.01,713.01,666.01,689.0-25.0-1.46%40,900
2026-03-031,730.01,759.01,714.01,714.0-29.0-1.66%42,800
2026-03-021,783.01,786.01,736.01,743.0-60.0-3.33%53,400
2026-02-271,759.01,814.01,759.01,803.0+45.0+2.56%47,700
2026-02-261,752.01,766.01,740.01,758.0+28.0+1.62%23,800
2026-02-251,720.01,758.01,710.01,730.0+25.0+1.47%33,300
2026-02-241,705.01,718.01,690.01,705.0+5.0+0.29%46,200
2026-02-201,700.01,705.01,690.01,700.00.00.00%33,400
2026-02-191,680.01,709.01,665.01,700.0+13.0+0.77%44,600
2026-02-181,700.01,709.01,681.01,687.0-23.0-1.35%34,600
2026-02-171,695.01,716.01,694.01,710.0+4.0+0.23%32,000
2026-02-161,690.01,707.01,678.01,706.0+10.0+0.59%50,400
2026-02-131,727.01,731.01,696.01,696.0-31.0-1.80%58,700
2026-02-121,745.01,745.01,725.01,727.0-16.0-0.92%39,400
2026-02-101,731.01,747.01,724.01,743.0+24.0+1.40%34,200
2026-02-091,723.01,731.01,696.01,719.0+13.0+0.76%58,500
2026-02-061,711.01,720.01,689.01,706.0-12.0-0.70%43,000
2026-02-051,752.01,757.01,718.01,718.0-74.0-4.13%94,900
2026-02-041,862.01,871.01,759.01,792.0-51.0-2.77%80,900
2026-02-031,834.01,886.01,831.01,843.0+9.0+0.49%57,400
2026-02-021,817.01,858.01,816.01,834.0+54.0+3.03%99,300
2026-01-301,743.01,790.01,743.01,780.0+12.0+0.68%45,800
2026-01-291,758.01,782.01,730.01,768.0-10.0-0.56%102,900
2026-01-281,766.01,789.01,754.01,778.0+12.0+0.68%187,100
2026-01-271,767.01,773.01,754.01,766.0-1.0-0.06%15,300
2026-01-261,783.01,785.01,752.01,767.0-16.0-0.90%51,300
2026-01-231,789.01,791.01,778.01,783.0-5.0-0.28%37,400
2026-01-221,783.01,796.01,778.01,788.0+5.0+0.28%31,300
2026-01-211,796.01,799.01,771.01,783.0-10.0-0.56%26,000
2026-01-201,814.01,815.01,793.01,793.0-28.0-1.54%29,200
2026-01-191,811.01,835.01,804.01,821.0+13.0+0.72%17,900
2026-01-161,813.01,817.01,790.01,808.0-12.0-0.66%27,100
2026-01-151,818.01,832.01,812.01,820.0+8.0+0.44%16,800
2026-01-141,860.01,865.01,810.01,812.0-38.0-2.05%30,500
2026-01-131,910.01,910.01,828.01,850.0-44.0-2.32%50,300
2026-01-091,888.01,898.01,880.01,894.0+11.0+0.58%17,500
2026-01-081,858.01,883.01,855.01,883.0+31.0+1.67%26,000
2026-01-071,821.01,852.01,821.01,852.0+17.0+0.93%21,000
2026-01-061,834.01,849.01,827.01,835.0+11.0+0.60%21,500
2026-01-051,820.01,835.01,790.01,824.0+9.0+0.50%65,500
2025-12-301,830.01,834.01,809.01,815.0-9.0-0.49%21,300
2025-12-291,860.01,864.01,824.01,824.0-25.0-1.35%18,000
2025-12-261,850.01,862.01,837.01,849.0-10.0-0.54%24,600
2025-12-251,835.01,865.01,835.01,859.0+19.0+1.03%19,700
2025-12-241,858.01,863.01,839.01,840.0-18.0-0.97%20,000
2025-12-231,820.01,865.01,820.01,858.0+46.0+2.54%25,600
2025-12-221,835.01,840.01,801.01,812.0-12.0-0.66%36,500
2025-12-191,833.01,840.01,806.01,824.0-17.0-0.92%47,000
2025-12-181,800.01,846.01,780.01,841.0+36.0+1.99%24,300
2025-12-171,812.01,822.01,804.01,805.0+4.0+0.22%45,200
2025-12-161,891.01,891.01,795.01,801.0-94.0-4.96%44,000
2025-12-151,852.01,904.01,836.01,895.0+50.0+2.71%51,300
2025-12-121,822.01,863.01,800.01,845.0+28.0+1.54%113,100
2025-12-111,864.01,918.01,780.01,817.0-78.0-4.12%215,700
2025-12-101,915.01,932.01,840.01,895.0-14.0-0.73%86,500
2025-12-091,886.01,937.01,871.01,909.0+23.0+1.22%92,000
2025-12-081,860.01,905.01,856.01,886.0+56.0+3.06%34,400
2025-12-051,825.01,832.01,788.01,830.0+5.0+0.27%16,300
2025-12-041,785.01,829.01,784.01,825.0+47.0+2.64%21,500
2025-12-031,773.01,790.01,754.01,778.0+1.0+0.06%23,500
2025-12-021,795.01,795.01,768.01,777.0-21.0-1.17%18,300
2025-12-011,787.01,803.01,774.01,798.0+14.0+0.78%49,500
2025-11-281,789.01,818.01,771.01,784.0-5.0-0.28%38,000
2025-11-271,771.01,789.01,764.01,789.0+10.0+0.56%23,400
2025-11-261,755.01,782.01,742.01,779.0+37.0+2.12%18,500
2025-11-251,789.01,789.01,727.01,742.0-47.0-2.63%25,700
2025-11-211,748.01,789.01,739.01,789.0+39.0+2.23%16,200
2025-11-201,751.01,773.01,735.01,750.0+13.0+0.75%22,100
2025-11-191,744.01,752.01,714.01,737.0-8.0-0.46%21,100
2025-11-181,741.01,763.01,728.01,745.0-1.0-0.06%28,100
2025-11-171,797.01,800.01,742.01,746.0-29.0-1.63%26,300
2025-11-141,810.01,810.01,757.01,775.0-51.0-2.79%37,400
2025-11-131,872.01,872.01,826.01,826.0-31.0-1.67%15,000
2025-11-121,848.01,881.01,848.01,857.0+6.0+0.32%15,500
2025-11-111,859.01,859.01,845.01,851.00.00.00%8,800
2025-11-101,863.01,865.01,846.01,851.0+1.0+0.05%13,900
2025-11-071,840.01,856.01,836.01,850.0+12.0+0.65%14,500
2025-11-061,834.01,855.01,832.01,838.0+4.0+0.22%14,500
2025-11-051,827.01,848.01,819.01,834.0-6.0-0.33%32,600
2025-11-041,837.01,852.01,807.01,840.0+15.0+0.82%18,200
2025-10-311,792.01,825.01,790.01,825.0+28.0+1.56%11,200
2025-10-301,822.01,831.01,789.01,797.0-11.0-0.61%26,500
2025-10-291,816.01,820.01,783.01,808.0-8.0-0.44%37,600
2025-10-281,840.01,856.01,816.01,816.0-35.0-1.89%21,500
2025-10-271,841.01,865.01,838.01,851.0+10.0+0.54%14,300
2025-10-241,843.01,845.01,820.01,841.0+11.0+0.60%11,000
2025-10-231,812.01,840.01,812.01,830.0-2.0-0.11%6,300
2025-10-221,803.01,846.01,803.01,832.0+29.0+1.61%22,600
2025-10-211,837.01,875.01,802.01,803.0-34.0-1.85%16,600
2025-10-201,815.01,845.01,815.01,837.0+37.0+2.06%13,600
2025-10-171,845.01,863.01,800.01,800.0-35.0-1.91%30,000
2025-10-161,846.01,846.01,811.01,835.0-11.0-0.60%31,000
2025-10-151,836.01,853.01,824.01,846.0+21.0+1.15%24,000
2025-10-141,878.01,889.01,825.01,825.0-93.0-4.85%37,900
2025-10-101,899.01,919.01,889.01,918.0+9.0+0.47%33,500
2025-10-091,877.01,914.01,872.01,909.0+37.0+1.98%45,100
2025-10-081,888.01,903.01,872.01,872.0-23.0-1.21%34,300
2025-10-071,888.01,904.01,877.01,895.00.00.00%36,500
2025-10-061,913.01,913.01,886.01,895.0+11.0+0.58%36,100
2025-10-031,860.01,894.01,860.01,884.0+30.0+1.62%25,500
2025-10-021,893.01,900.01,850.01,854.0-35.0-1.85%38,600
2025-10-011,935.01,948.01,878.01,889.0-39.0-2.02%51,900
2025-09-301,950.01,958.01,914.01,928.0-26.0-1.33%27,400
2025-09-291,971.01,983.01,940.01,954.0-10.0-0.51%33,400
2025-09-262,010.02,012.01,885.01,964.0-44.0-2.19%61,100
2025-09-251,989.02,008.01,980.02,008.0+19.0+0.96%23,100
2025-09-241,965.01,989.01,956.01,989.0+21.0+1.07%26,700
2025-09-221,957.01,999.01,955.01,968.0+12.0+0.61%26,700
2025-09-191,972.01,975.01,933.01,956.0-16.0-0.81%45,600
2025-09-181,930.01,972.01,925.01,972.0+32.0+1.65%27,700
2025-09-171,925.01,962.01,916.01,940.0-5.0-0.26%62,800
2025-09-161,940.01,983.01,905.01,945.0+13.0+0.67%187,000
2025-09-122,080.02,100.01,874.01,932.0——291,600

直近120営業日分を表示