KabuInsight

ネポン

7985
スタンダード/金属製品/NEPON 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
2026-03-131,638.01,638.01,608.01,608.0-12.0-0.74%1,300
2026-03-121,644.01,644.01,620.01,620.0+1.0+0.06%1,800
2026-03-111,619.01,630.01,619.01,619.0+21.0+1.31%1,400
2026-03-101,625.01,625.01,598.01,598.0+13.0+0.82%1,000
2026-03-091,588.01,588.01,560.01,585.0+25.0+1.60%1,200
2026-03-061,570.01,575.01,549.01,560.0-10.0-0.64%3,200
2026-03-051,640.01,652.01,570.01,570.0+1.0+0.06%3,800
2026-03-041,580.01,580.01,565.01,569.0-41.0-2.55%4,200
2026-03-031,683.01,683.01,600.01,610.0-90.0-5.29%5,100
2026-03-021,655.01,700.01,655.01,700.0+45.0+2.72%4,700
2026-02-271,649.01,655.01,649.01,655.0+10.0+0.61%800
2026-02-261,627.01,645.01,627.01,645.0+18.0+1.11%900
2026-02-251,639.01,640.01,627.01,627.0+1.0+0.06%2,400
2026-02-241,634.01,634.01,618.01,626.0+16.0+0.99%1,400
2026-02-201,607.01,630.01,598.01,610.0+3.0+0.19%1,800
2026-02-191,587.01,634.01,587.01,607.0+12.0+0.75%3,200
2026-02-181,575.01,595.01,575.01,595.0+20.0+1.27%1,600
2026-02-171,576.01,586.01,570.01,575.0-1.0-0.06%2,100
2026-02-161,580.01,581.01,576.01,576.0+11.0+0.70%1,500
2026-02-131,585.01,585.01,565.01,565.0-2.0-0.13%1,300
2026-02-121,571.01,586.01,560.01,567.0+3.0+0.19%1,800
2026-02-101,570.01,570.01,540.01,564.0-4.0-0.26%1,700
2026-02-091,564.01,569.01,536.01,568.0+34.0+2.22%1,000
2026-02-061,555.01,569.01,521.01,534.0-35.0-2.23%700
2026-02-051,520.01,569.01,520.01,569.0+49.0+3.22%1,100
2026-02-041,515.01,523.01,515.01,520.0+20.0+1.33%900
2026-02-031,568.01,568.01,500.01,500.0-61.0-3.91%1,500
2026-02-021,570.01,570.01,561.01,561.0-1.0-0.06%500
2026-01-301,571.01,571.01,550.01,562.0+1.0+0.06%1,000
2026-01-291,564.01,577.01,561.01,561.0-16.0-1.01%700
2026-01-281,569.01,578.01,556.01,577.0+8.0+0.51%1,300
2026-01-271,551.01,575.01,550.01,569.0+18.0+1.16%2,000
2026-01-261,567.01,582.01,551.01,551.0-16.0-1.02%2,300
2026-01-231,601.01,607.01,551.01,567.0-35.0-2.18%5,000
2026-01-221,630.01,639.01,601.01,602.0-28.0-1.72%7,200
2026-01-211,629.01,638.01,617.01,630.0+30.0+1.88%4,300
2026-01-201,590.01,602.01,584.01,600.0+17.0+1.07%3,000
2026-01-191,570.01,588.01,569.01,583.0+13.0+0.83%1,800
2026-01-161,536.01,570.01,524.01,570.0+49.0+3.22%2,900
2026-01-151,515.01,524.01,515.01,521.0+6.0+0.40%1,400
2026-01-141,517.01,520.01,512.01,515.0+10.0+0.66%900
2026-01-131,522.01,522.01,505.01,505.0+1.0+0.07%1,900
2026-01-091,500.01,504.01,482.01,504.0+4.0+0.27%1,800
2026-01-081,496.01,500.01,491.01,500.0+5.0+0.33%3,200
2026-01-071,476.01,496.01,475.01,495.0+16.0+1.08%2,400
2026-01-061,469.01,487.01,469.01,479.0+12.0+0.82%1,400
2026-01-051,492.01,494.01,467.01,467.0-7.0-0.47%1,700
2025-12-301,486.01,486.01,465.01,474.0-1.0-0.07%2,500
2025-12-291,466.01,483.01,465.01,475.0+19.0+1.30%3,400
2025-12-261,460.01,460.01,447.01,456.0+3.0+0.21%2,000
2025-12-251,444.01,453.01,444.01,453.0+3.0+0.21%3,800
2025-12-241,441.01,461.01,441.01,450.0+15.0+1.05%3,400
2025-12-231,439.01,459.01,435.01,435.0-4.0-0.28%2,800
2025-12-221,424.01,439.01,424.01,439.0+16.0+1.12%1,700
2025-12-191,418.01,434.01,418.01,423.0+5.0+0.35%1,800
2025-12-181,416.01,429.01,416.01,418.0+2.0+0.14%2,000
2025-12-171,418.01,427.01,412.01,416.0-2.0-0.14%4,400
2025-12-161,422.01,423.01,411.01,418.0-13.0-0.91%11,700
2025-12-151,447.01,480.01,430.01,431.0-39.0-2.65%18,800
2025-12-121,466.01,751.01,451.01,470.0+19.0+1.31%158,100
2025-12-111,452.01,460.01,451.01,451.0-1.0-0.07%1,600
2025-12-101,454.01,454.01,452.01,452.0-2.0-0.14%900
2025-12-091,456.01,473.01,454.01,454.0-5.0-0.34%1,500
2025-12-081,460.01,483.01,459.01,459.0-1.0-0.07%2,700
2025-12-051,458.01,461.01,458.01,460.0+1.0+0.07%700
2025-12-041,452.01,459.01,452.01,459.0-1.0-0.07%1,200
2025-12-031,443.01,470.01,443.01,460.0+8.0+0.55%1,900
2025-12-021,480.01,485.01,452.01,452.0-33.0-2.22%3,500
2025-12-011,534.01,534.01,413.01,485.0-50.0-3.26%14,600
2025-11-281,502.01,535.01,502.01,535.0+18.0+1.19%1,500
2025-11-271,517.01,520.01,517.01,517.0+17.0+1.13%800
2025-11-261,501.01,505.01,500.01,500.00.00.00%1,300
2025-11-251,504.01,509.01,498.01,500.0-4.0-0.27%5,700
2025-11-211,504.01,516.01,504.01,504.00.00.00%1,800
2025-11-201,505.01,520.01,504.01,504.0+3.0+0.20%1,000
2025-11-191,508.01,508.01,501.01,501.0-3.0-0.20%1,300
2025-11-181,513.01,518.01,504.01,504.0-8.0-0.53%2,000
2025-11-171,520.01,546.01,512.01,512.0-7.0-0.46%2,700
2025-11-141,523.01,523.01,503.01,519.0+19.0+1.27%2,800
2025-11-131,526.01,527.01,492.01,500.0-61.0-3.91%12,600
2025-11-121,523.01,637.01,520.01,561.0+128.0+8.93%42,100
2025-11-111,447.01,447.01,428.01,433.0-14.0-0.97%1,700
2025-11-101,430.01,454.01,430.01,447.0+19.0+1.33%2,200
2025-11-071,429.01,436.01,428.01,428.0-12.0-0.83%1,200
2025-11-061,446.01,446.01,435.01,440.0-3.0-0.21%2,000
2025-11-051,471.01,471.01,430.01,443.0-41.0-2.76%6,800
2025-11-041,497.01,497.01,476.01,484.0+1.0+0.07%700
2025-10-311,465.01,497.01,465.01,483.0+19.0+1.30%3,700
2025-10-301,474.01,474.01,463.01,464.0+2.0+0.14%1,600
2025-10-291,502.01,502.01,453.01,462.0-42.0-2.79%9,000
2025-10-281,699.01,737.01,450.01,504.0-195.0-11.48%43,200
2025-10-271,741.01,741.01,661.01,699.0-2.0-0.12%2,000
2025-10-241,688.01,722.01,680.01,701.0+41.0+2.47%4,500
2025-10-231,727.01,738.01,620.01,660.0-78.0-4.49%3,000
2025-10-221,679.01,738.01,628.01,738.0+59.0+3.51%5,900
2025-10-211,658.01,679.01,658.01,679.0+8.0+0.48%700
2025-10-201,650.01,698.01,623.01,671.0+16.0+0.97%2,000
2025-10-171,635.01,670.01,631.01,655.0-20.0-1.19%3,200
2025-10-161,755.01,794.01,568.01,675.0-120.0-6.69%18,000
2025-10-151,601.01,835.01,601.01,795.0+200.0+12.54%9,500
2025-10-141,686.01,709.01,595.01,595.0-90.0-5.34%7,500
2025-10-101,728.01,728.01,664.01,685.0-34.0-1.98%1,600
2025-10-091,710.01,719.01,699.01,719.0-1.0-0.06%1,300
2025-10-081,762.01,762.01,670.01,720.0-81.0-4.50%3,900
2025-10-071,782.01,838.01,720.01,801.0-13.0-0.72%9,800
2025-10-062,030.02,030.01,750.01,814.0-223.0-10.95%26,400
2025-10-031,707.02,037.01,630.02,037.0+290.0+16.60%21,000
2025-10-021,611.01,747.01,589.01,747.0+167.0+10.57%24,500
2025-10-012,061.02,069.01,562.01,580.0-472.0-23.00%73,300
2025-09-302,057.02,085.02,052.02,052.0-3.0-0.15%1,600
2025-09-292,097.02,097.02,001.02,055.0+5.0+0.24%4,100
2025-09-261,891.02,097.01,891.02,050.0+199.0+10.75%18,900
2025-09-252,100.02,179.01,760.01,851.0-69.0-3.59%47,600
2025-09-241,520.01,920.01,520.01,920.0+400.0+26.32%44,300
2025-09-221,488.01,520.01,488.01,520.0+32.0+2.15%1,100
2025-09-191,470.01,503.01,470.01,488.0+13.0+0.88%1,600
2025-09-181,481.01,485.01,464.01,475.0-6.0-0.41%700
2025-09-171,472.01,481.01,472.01,481.0+11.0+0.75%700
2025-09-161,478.01,478.01,470.01,470.0-8.0-0.54%400
2025-09-121,478.01,478.01,478.01,478.0——100

直近120営業日分を表示