ネオゲン (NEOG)

NEOG
🏛️ アメリカ →
5.67
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 15.18 15.31 15.04 15.23 1.6M
2022-12-29 14.90 15.58 14.87 15.38 1.8M
2022-12-28 14.83 15.04 14.48 14.72 2.0M
2022-12-27 14.81 14.90 14.48 14.88 1.8M
2022-12-23 14.97 15.08 14.75 14.87 1.3M
2022-12-22 14.80 15.02 14.52 14.99 1.9M
2022-12-21 14.72 15.09 14.63 14.93 1.9M
2022-12-20 14.57 14.93 14.56 14.57 3.2M
2022-12-19 14.76 15.03 14.37 14.64 4.3M
2022-12-16 15.05 15.13 14.71 14.88 17.4M
2022-12-15 15.16 15.37 14.91 15.13 3.6M
2022-12-14 15.60 15.92 15.20 15.35 3.5M
2022-12-13 15.97 16.24 15.60 15.74 3.6M
2022-12-12 15.27 15.46 14.93 15.39 3.2M
2022-12-09 15.46 15.70 15.08 15.10 2.6M
2022-12-08 15.43 15.74 15.21 15.53 3.0M
2022-12-07 15.41 15.79 15.24 15.36 2.6M
2022-12-06 15.71 15.92 15.31 15.48 2.5M
2022-12-05 16.49 16.49 15.65 15.90 2.4M
2022-12-02 16.17 16.83 16.03 16.43 2.7M
2022-12-01 16.64 16.87 16.39 16.50 3.2M
2022-11-30 15.67 16.57 15.43 16.56 4.5M
2022-11-29 15.25 15.61 15.12 15.49 2.5M
2022-11-28 16.10 16.12 15.19 15.24 2.8M
2022-11-25 16.11 16.30 15.93 16.27 0.9M
2022-11-23 15.93 16.24 15.90 16.20 2.0M
2022-11-22 16.01 16.16 15.45 15.88 3.0M
2022-11-21 15.44 15.71 15.41 15.45 3.1M
2022-11-18 15.79 16.17 15.62 15.74 2.1M
2022-11-17 15.67 15.70 15.32 15.62 2.6M
2022-11-16 16.17 16.34 16.01 16.04 2.1M
2022-11-15 16.20 16.57 16.16 16.28 2.9M
2022-11-14 16.02 16.36 15.94 15.97 5.4M
2022-11-11 15.85 16.42 15.74 16.28 3.9M
2022-11-10 14.71 15.84 14.71 15.80 6.8M
2022-11-09 13.84 14.33 13.73 14.11 4.8M
2022-11-08 13.97 14.37 13.64 14.12 3.7M
2022-11-07 13.77 14.04 13.60 14.02 9.9M
2022-11-04 13.29 13.74 13.05 13.69 4.5M
2022-11-03 12.82 13.13 12.69 13.02 4.4M
2022-11-02 13.40 13.56 12.94 12.97 3.9M
2022-11-01 13.50 13.68 13.15 13.37 3.7M
2022-10-31 13.17 13.36 13.00 13.20 3.5M
2022-10-28 12.80 13.13 12.69 13.13 4.2M
2022-10-27 12.51 12.81 12.23 12.78 4.2M
2022-10-26 12.00 12.78 11.96 12.45 4.1M
2022-10-25 11.22 12.08 11.22 12.04 5.1M
2022-10-24 11.09 11.34 10.98 11.24 4.0M
2022-10-21 10.71 11.11 10.49 11.03 3.9M
2022-10-20 10.89 11.17 10.77 10.79 4.0M
2022-10-19 11.15 11.26 10.75 10.90 4.3M
2022-10-18 12.00 12.36 11.28 11.32 4.5M
2022-10-17 11.55 11.97 11.55 11.75 3.6M
2022-10-14 12.21 12.25 11.30 11.33 4.2M
2022-10-13 11.90 12.43 11.79 12.14 4.4M
2022-10-12 11.73 12.53 11.54 12.20 10.9M
2022-10-11 12.00 12.24 11.60 11.68 5.5M
2022-10-10 12.75 12.78 12.08 12.11 3.9M
2022-10-07 13.09 13.17 12.66 12.68 9.9M
2022-10-06 13.59 13.66 13.22 13.28 4.4M
2022-10-05 14.32 14.34 13.39 13.75 4.9M
2022-10-04 14.12 14.49 14.01 14.38 6.2M
2022-10-03 14.00 14.09 13.64 13.92 5.4M
2022-09-30 14.56 14.68 13.92 13.97 4.7M
2022-09-29 14.60 14.88 14.36 14.56 6.4M
2022-09-28 14.32 14.48 14.07 14.41 5.7M
2022-09-27 14.72 14.94 13.99 14.26 5.9M
2022-09-26 14.77 14.98 14.38 14.56 4.8M
2022-09-23 14.86 15.05 14.51 14.79 3.9M
2022-09-22 15.21 15.21 14.69 14.97 3.8M
2022-09-21 15.33 15.67 15.05 15.07 3.6M
2022-09-20 15.69 15.74 15.14 15.29 3.8M
2022-09-19 15.98 16.03 15.57 15.86 8.4M
2022-09-16 16.17 16.45 16.00 16.11 8.2M
2022-09-15 16.07 16.91 15.97 16.17 5.6M
2022-09-14 16.50 16.53 15.99 16.11 12.5M
2022-09-13 17.70 17.71 16.47 16.50 10.6M
2022-09-12 18.51 18.61 17.80 18.06 9.8M
2022-09-09 18.26 19.04 18.18 18.46 20.9M
2022-09-08 17.70 18.20 17.50 18.01 5.6M
2022-09-07 17.17 18.01 17.04 17.75 7.1M
2022-09-06 17.80 17.88 16.72 16.95 11.2M
2022-09-02 19.21 19.29 17.56 18.03 36.9M
2022-09-01 20.23 20.25 18.85 19.00 24.8M
2022-08-31 20.75 21.37 20.52 20.90 11.0M
2022-08-30 21.24 21.77 20.79 21.17 11.2M
2022-08-29 21.25 22.35 20.94 21.54 12.9M
2022-08-26 20.90 23.19 20.90 21.23 18.4M
2022-08-25 20.56 20.93 20.45 20.92 11.1M
2022-08-24 20.63 20.64 20.20 20.47 8.7M
2022-08-23 20.78 20.80 20.49 20.64 8.5M
2022-08-22 20.90 21.00 20.48 20.78 5.9M
2022-08-19 21.12 21.12 20.82 21.01 3.3M
2022-08-18 21.50 21.50 20.84 21.11 3.5M
2022-08-17 21.64 21.83 21.37 21.43 5.0M
2022-08-16 22.19 22.20 21.63 21.93 2.4M
2022-08-15 22.17 22.33 21.84 22.28 4.0M
2022-08-12 22.10 22.38 21.98 22.26 3.9M
2022-08-11 22.24 22.60 21.77 21.93 4.7M
2022-08-10 21.57 22.30 21.47 22.13 4.9M
2022-08-09 21.51 21.57 21.02 21.27 5.9M
2022-08-08 21.52 21.70 21.36 21.51 4.3M
2022-08-05 21.41 21.69 21.30 21.42 4.0M
2022-08-04 22.20 22.26 21.07 21.56 5.8M
2022-08-03 22.28 22.32 21.68 22.18 3.9M
2022-08-02 22.50 22.63 21.96 22.11 2.8M
2022-08-01 23.08 23.47 22.37 22.58 1.7M
2022-07-29 23.07 23.23 22.59 23.13 2.7M
2022-07-28 23.19 23.59 22.54 22.77 3.4M
2022-07-27 22.71 23.52 21.87 23.25 3.4M
2022-07-26 22.03 22.57 21.44 22.48 4.4M
2022-07-25 22.03 22.13 21.48 21.52 1.3M
2022-07-22 22.65 22.78 21.80 22.01 1.1M
2022-07-21 22.44 23.03 22.35 22.75 1.3M
2022-07-20 22.39 22.57 22.05 22.43 1.8M
2022-07-19 22.06 22.46 21.88 22.36 0.6M
2022-07-18 22.56 22.76 21.64 21.68 0.7M
2022-07-15 22.13 22.94 21.84 22.50 1.3M
2022-07-14 21.58 21.84 21.13 21.61 0.7M
2022-07-13 22.54 22.56 21.83 21.86 0.8M
2022-07-12 22.74 23.03 22.45 22.66 0.8M
2022-07-11 22.90 23.45 22.79 22.88 0.9M
2022-07-08 23.50 23.57 23.16 23.39 1.2M
2022-07-07 24.13 24.45 22.98 23.50 1.5M
2022-07-06 24.46 24.67 24.03 24.20 0.5M
2022-07-05 24.11 24.37 23.37 24.33 0.8M
2022-07-01 24.02 24.31 23.75 24.30 0.9M
2022-06-30 24.10 24.29 23.76 24.09 0.5M
2022-06-29 24.03 24.30 23.77 24.27 0.6M
2022-06-28 24.84 25.00 24.00 24.04 0.6M
2022-06-27 24.79 24.99 24.47 24.64 0.6M
2022-06-24 24.20 24.66 23.95 24.61 1.3M
2022-06-23 23.44 23.93 23.35 23.92 1.1M
2022-06-22 22.66 23.47 22.57 23.30 0.7M
2022-06-21 23.15 23.28 22.86 22.94 0.6M
2022-06-17 23.06 23.54 22.76 22.84 1.6M
2022-06-16 22.59 22.98 22.12 22.65 0.8M
2022-06-15 23.10 23.46 22.56 23.02 0.7M
2022-06-14 23.31 23.62 22.56 22.78 0.9M
2022-06-13 23.67 23.71 23.15 23.31 0.6M
2022-06-10 24.39 24.53 23.76 24.02 0.7M
2022-06-09 25.54 25.54 24.77 24.79 0.4M
2022-06-08 25.82 26.21 25.65 25.74 0.4M
2022-06-07 25.48 26.08 25.33 25.99 0.8M
2022-06-06 26.39 26.49 25.40 25.78 0.7M
2022-06-03 26.80 26.80 25.87 26.11 0.6M
2022-06-02 26.52 26.84 26.14 26.84 0.8M
2022-06-01 26.73 26.95 25.63 26.30 0.6M
2022-05-31 26.78 26.81 26.28 26.46 1.0M
2022-05-27 26.45 26.95 26.29 26.68 0.7M
2022-05-26 26.57 26.59 26.10 26.23 0.6M
2022-05-25 26.57 26.57 25.61 26.31 1.1M
2022-05-24 26.41 26.51 25.96 26.45 0.5M
2022-05-23 26.90 26.90 25.83 26.43 0.5M
2022-05-20 26.49 26.63 25.70 26.62 0.5M
2022-05-19 25.81 26.46 25.61 26.08 0.5M
2022-05-18 26.44 26.92 25.82 26.02 0.6M
2022-05-17 26.60 26.92 25.96 26.89 0.6M
2022-05-16 26.38 26.69 25.90 25.95 0.3M
2022-05-13 27.06 27.10 26.19 26.48 0.5M
2022-05-12 25.07 26.52 24.96 26.50 0.7M
2022-05-11 26.45 27.21 24.90 25.08 0.9M
2022-05-10 26.93 27.05 25.70 26.22 0.8M
2022-05-09 27.66 27.73 26.57 26.67 0.8M
2022-05-06 27.99 28.22 27.30 27.80 0.7M
2022-05-05 28.30 28.50 27.85 28.27 1.1M
2022-05-04 26.80 28.81 26.65 28.72 0.6M
2022-05-03 26.61 27.39 26.51 26.79 0.5M
2022-05-02 26.58 27.56 26.11 26.64 0.6M
2022-04-29 26.73 27.24 26.25 26.40 0.6M
2022-04-28 26.98 27.13 26.25 26.88 0.5M
2022-04-27 26.86 27.58 26.42 26.72 0.8M
2022-04-26 28.13 28.22 26.65 26.84 0.6M
2022-04-25 28.51 29.06 28.12 28.40 0.4M
2022-04-22 28.64 29.87 28.57 28.59 0.4M
2022-04-21 30.10 30.10 29.20 29.50 0.8M
2022-04-20 29.56 29.95 29.27 29.55 0.4M
2022-04-19 28.99 29.70 28.99 29.30 0.3M
2022-04-18 30.00 30.02 28.86 29.07 0.4M
2022-04-14 30.97 31.11 30.05 30.06 0.3M
2022-04-13 31.10 31.31 30.78 30.81 0.2M
2022-04-12 31.15 31.83 31.10 31.14 0.4M
2022-04-11 31.22 31.30 30.72 31.04 0.4M
2022-04-08 31.26 31.76 31.21 31.35 0.3M
2022-04-07 30.90 31.64 30.90 31.37 0.4M
2022-04-06 31.50 31.62 30.75 31.00 0.4M
2022-04-05 31.18 31.66 30.71 31.51 0.7M
2022-04-04 31.43 31.73 31.04 31.22 0.4M
2022-04-01 30.98 31.66 30.82 31.52 0.7M
2022-03-31 31.13 32.00 30.76 30.84 0.5M
2022-03-30 32.07 32.40 31.17 31.23 0.5M
2022-03-29 31.96 32.65 31.69 31.95 0.5M
2022-03-28 31.17 31.82 31.01 31.52 0.4M
2022-03-25 31.17 31.72 30.78 31.24 0.5M
2022-03-24 30.20 33.43 29.71 31.04 1.4M
2022-03-23 34.61 35.46 33.58 33.74 0.8M
2022-03-22 34.87 35.49 34.51 34.97 0.5M
2022-03-21 35.40 35.61 34.46 34.86 0.5M
2022-03-18 34.71 35.44 34.54 35.35 0.9M
2022-03-17 34.55 35.29 34.51 35.07 0.3M
2022-03-16 34.60 35.05 33.83 34.72 0.4M
2022-03-15 33.72 34.24 33.49 34.21 0.3M
2022-03-14 34.41 34.41 33.28 33.38 0.3M
2022-03-11 34.97 35.15 33.75 33.81 0.2M
2022-03-10 34.73 34.83 34.24 34.77 0.3M
2022-03-09 35.27 35.63 34.76 35.32 0.2M
2022-03-08 35.32 35.79 34.32 34.77 0.4M
2022-03-07 36.00 36.05 34.96 35.50 0.4M
2022-03-04 34.89 35.90 34.89 35.77 0.4M
2022-03-03 35.55 36.04 35.14 35.30 0.3M
2022-03-02 35.90 36.15 35.50 35.71 0.3M
2022-03-01 35.59 35.76 35.08 35.65 0.5M
2022-02-28 35.86 36.10 35.35 35.70 0.5M
2022-02-25 35.60 36.30 35.21 36.23 0.3M
2022-02-24 34.34 35.48 33.94 35.37 0.5M
2022-02-23 35.62 35.83 34.38 34.54 0.5M
2022-02-22 35.23 35.61 35.06 35.27 0.5M
2022-02-18 35.23 35.81 35.01 35.22 1.0M
2022-02-17 36.70 36.70 35.32 35.44 0.3M
2022-02-16 36.38 36.72 35.87 36.40 0.4M
2022-02-15 36.33 36.90 36.26 36.46 0.4M
2022-02-14 35.95 36.78 35.74 36.01 0.4M
2022-02-11 36.01 36.52 35.70 36.16 0.4M
2022-02-10 35.67 36.54 35.59 35.89 0.4M
2022-02-09 36.34 36.54 35.87 36.34 0.3M
2022-02-08 35.76 36.33 35.10 36.06 0.3M
2022-02-07 35.35 36.26 35.35 35.59 0.2M
2022-02-04 35.55 35.73 34.99 35.47 0.3M
2022-02-03 35.85 36.29 35.54 35.64 0.3M
2022-02-02 36.79 36.79 36.00 36.02 0.4M
2022-02-01 36.33 36.65 35.64 36.46 0.4M
2022-01-31 35.11 36.61 35.10 36.47 0.5M
2022-01-28 34.76 35.06 33.67 35.06 0.5M
2022-01-27 35.05 36.50 34.34 34.45 0.4M
2022-01-26 35.52 36.42 34.51 34.86 0.5M
2022-01-25 36.15 36.32 35.02 35.42 0.5M
2022-01-24 35.01 36.74 34.36 36.63 0.7M
2022-01-21 35.58 36.42 34.85 35.03 1.4M
2022-01-20 36.81 37.13 35.70 35.80 1.1M
2022-01-19 37.50 38.22 36.29 36.39 0.6M
2022-01-18 38.26 38.96 37.21 37.32 0.6M
2022-01-14 38.56 39.03 38.24 38.92 0.4M
2022-01-13 39.81 39.97 38.78 38.95 0.4M
2022-01-12 39.98 40.54 39.47 39.69 0.6M
2022-01-11 39.50 40.07 38.83 40.02 0.5M
2022-01-10 40.08 40.08 38.70 39.57 0.5M
2022-01-07 41.22 41.77 39.99 40.03 0.5M
2022-01-06 43.57 43.95 41.22 41.37 0.5M
2022-01-05 43.72 44.28 43.66 43.75 0.6M
2022-01-04 44.11 44.39 43.66 43.88 0.5M
2022-01-03 45.30 45.60 44.28 44.37 0.4M