エヌ・ピー・シー(6255)の株価時系列情報
エヌ・ピー・シー(6255)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 704 | 707 | 682 | 683 | 226,100 |
| 2025/06/12 | 689 | 701 | 689 | 697 | 193,300 |
| 2025/06/11 | 689 | 702 | 684 | 696 | 227,700 |
| 2025/06/10 | 670 | 693 | 669 | 683 | 274,600 |
| 2025/06/09 | 674 | 678 | 668 | 671 | 135,400 |
| 2025/06/06 | 662 | 681 | 660 | 671 | 305,700 |
| 2025/06/05 | 675 | 677 | 666 | 666 | 213,200 |
| 2025/06/04 | 681 | 693 | 681 | 685 | 212,300 |
| 2025/06/03 | 685 | 687 | 673 | 673 | 287,500 |
| 2025/06/02 | 710 | 710 | 685 | 691 | 316,700 |
| 2025/05/30 | 704 | 714 | 702 | 714 | 163,700 |
| 2025/05/29 | 709 | 720 | 707 | 711 | 312,300 |
| 2025/05/28 | 718 | 722 | 712 | 714 | 256,100 |
| 2025/05/27 | 714 | 719 | 703 | 712 | 219,500 |
| 2025/05/26 | 709 | 712 | 701 | 707 | 310,000 |
| 2025/05/23 | 714 | 721 | 706 | 709 | 461,200 |
| 2025/05/22 | 737 | 747 | 729 | 729 | 200,200 |
| 2025/05/21 | 752 | 758 | 741 | 745 | 171,300 |
| 2025/05/20 | 759 | 761 | 746 | 753 | 254,600 |
| 2025/05/19 | 758 | 762 | 753 | 753 | 183,400 |
| 2025/05/16 | 783 | 788 | 765 | 770 | 257,400 |
| 2025/05/15 | 775 | 785 | 767 | 776 | 239,200 |
| 2025/05/14 | 796 | 817 | 770 | 783 | 968,800 |
| 2025/05/13 | 770 | 782 | 745 | 751 | 489,600 |
| 2025/05/12 | 754 | 763 | 747 | 762 | 220,400 |
| 2025/05/09 | 755 | 768 | 752 | 755 | 199,400 |
| 2025/05/08 | 757 | 774 | 746 | 748 | 356,800 |
| 2025/05/07 | 765 | 771 | 747 | 759 | 325,800 |
| 2025/05/02 | 767 | 771 | 741 | 761 | 497,300 |
| 2025/05/01 | 748 | 772 | 741 | 767 | 437,400 |
| 2025/04/30 | 732 | 755 | 730 | 755 | 305,100 |
| 2025/04/28 | 726 | 749 | 722 | 738 | 339,300 |
| 2025/04/25 | 720 | 739 | 715 | 726 | 670,100 |
| 2025/04/24 | 689 | 730 | 682 | 713 | 842,100 |
| 2025/04/23 | 672 | 695 | 655 | 686 | 979,400 |
| 2025/04/22 | 636 | 637 | 622 | 634 | 223,200 |
| 2025/04/21 | 623 | 640 | 621 | 637 | 298,400 |
| 2025/04/18 | 614 | 629 | 609 | 628 | 341,300 |
| 2025/04/17 | 606 | 617 | 599 | 615 | 320,200 |
| 2025/04/16 | 620 | 631 | 605 | 606 | 518,600 |
| 2025/04/15 | 637 | 646 | 623 | 625 | 489,200 |
| 2025/04/14 | 637 | 648 | 622 | 637 | 767,300 |
| 2025/04/11 | 630 | 630 | 587 | 627 | 2,783,400 |
| 2025/04/10 | 752 | 753 | 715 | 731 | 786,800 |
| 2025/04/09 | 678 | 680 | 644 | 667 | 597,000 |
| 2025/04/08 | 651 | 693 | 651 | 685 | 693,500 |
| 2025/04/07 | 602 | 639 | 599 | 606 | 1,080,200 |
| 2025/04/04 | 716 | 719 | 668 | 695 | 1,259,600 |
| 2025/04/03 | 740 | 753 | 720 | 738 | 1,044,000 |
| 2025/04/02 | 804 | 806 | 790 | 800 | 267,800 |
| 2025/04/01 | 815 | 820 | 792 | 795 | 406,400 |
| 2025/03/31 | 848 | 848 | 804 | 805 | 994,800 |
| 2025/03/28 | 863 | 873 | 858 | 858 | 222,900 |
| 2025/03/27 | 871 | 876 | 864 | 868 | 257,900 |
| 2025/03/26 | 877 | 887 | 871 | 878 | 164,400 |
| 2025/03/25 | 874 | 875 | 861 | 875 | 136,800 |
| 2025/03/24 | 866 | 877 | 864 | 868 | 173,000 |
| 2025/03/21 | 870 | 883 | 869 | 871 | 180,400 |
| 2025/03/19 | 873 | 883 | 870 | 870 | 234,600 |
| 2025/03/18 | 874 | 882 | 866 | 876 | 341,000 |
| 2025/03/17 | 892 | 899 | 874 | 874 | 351,300 |
| 2025/03/14 | 888 | 897 | 885 | 894 | 156,200 |
| 2025/03/13 | 903 | 912 | 886 | 888 | 207,000 |
| 2025/03/12 | 890 | 906 | 885 | 898 | 214,400 |
| 2025/03/11 | 873 | 894 | 858 | 891 | 510,500 |
| 2025/03/10 | 888 | 899 | 885 | 888 | 165,700 |
| 2025/03/07 | 893 | 901 | 888 | 888 | 272,300 |
| 2025/03/06 | 910 | 913 | 894 | 907 | 191,600 |
| 2025/03/05 | 885 | 914 | 885 | 903 | 307,000 |
| 2025/03/04 | 896 | 906 | 881 | 888 | 370,200 |
| 2025/03/03 | 928 | 933 | 907 | 911 | 241,700 |
| 2025/02/28 | 930 | 949 | 906 | 920 | 540,600 |
| 2025/02/27 | 947 | 954 | 941 | 943 | 233,900 |
| 2025/02/26 | 950 | 962 | 928 | 942 | 317,700 |
| 2025/02/25 | 943 | 967 | 942 | 954 | 287,000 |
| 2025/02/21 | 940 | 958 | 940 | 958 | 224,700 |
| 2025/02/20 | 955 | 959 | 936 | 944 | 244,100 |
| 2025/02/19 | 955 | 982 | 950 | 957 | 662,100 |
| 2025/02/18 | 930 | 945 | 927 | 944 | 305,100 |
| 2025/02/17 | 931 | 944 | 920 | 920 | 280,700 |
| 2025/02/14 | 933 | 943 | 927 | 933 | 271,800 |
| 2025/02/13 | 945 | 950 | 926 | 932 | 506,400 |
| 2025/02/12 | 933 | 948 | 932 | 939 | 394,800 |
| 2025/02/10 | 918 | 942 | 918 | 934 | 322,400 |
| 2025/02/07 | 933 | 938 | 915 | 925 | 372,800 |
| 2025/02/06 | 946 | 954 | 931 | 934 | 438,300 |
| 2025/02/05 | 922 | 959 | 921 | 959 | 666,300 |
| 2025/02/04 | 895 | 933 | 893 | 929 | 497,500 |
| 2025/02/03 | 901 | 908 | 888 | 893 | 437,700 |
| 2025/01/31 | 921 | 942 | 911 | 919 | 701,700 |
| 2025/01/30 | 883 | 918 | 882 | 918 | 813,300 |
| 2025/01/29 | 885 | 890 | 872 | 876 | 500,000 |
| 2025/01/28 | 859 | 892 | 859 | 887 | 819,500 |
| 2025/01/27 | 880 | 886 | 856 | 856 | 724,900 |
| 2025/01/24 | 854 | 926 | 853 | 882 | 2,026,600 |
| 2025/01/23 | 881 | 885 | 843 | 844 | 1,255,500 |
| 2025/01/22 | 920 | 930 | 884 | 891 | 949,100 |
| 2025/01/21 | 926 | 929 | 910 | 921 | 522,200 |
| 2025/01/20 | 933 | 955 | 927 | 933 | 734,100 |
| 2025/01/17 | 902 | 946 | 895 | 936 | 1,360,900 |
| 2025/01/16 | 951 | 958 | 902 | 910 | 1,915,900 |
| 2025/01/15 | 979 | 1,022 | 931 | 955 | 5,596,300 |
| 2025/01/14 | 946 | 976 | 943 | 976 | 2,464,700 |
| 2025/01/10 | 821 | 850 | 820 | 826 | 620,500 |
| 2025/01/09 | 852 | 853 | 836 | 836 | 388,200 |
| 2025/01/08 | 869 | 879 | 861 | 861 | 313,100 |
| 2025/01/07 | 882 | 886 | 871 | 874 | 436,500 |
| 2025/01/06 | 900 | 900 | 880 | 885 | 415,500 |
| 2024/12/30 | 898 | 908 | 878 | 887 | 710,300 |
| 2024/12/27 | 834 | 889 | 834 | 888 | 1,192,000 |
| 2024/12/26 | 813 | 834 | 813 | 819 | 828,400 |
| 2024/12/25 | 828 | 830 | 813 | 815 | 812,800 |
| 2024/12/24 | 835 | 842 | 830 | 830 | 286,500 |
| 2024/12/23 | 830 | 839 | 818 | 836 | 380,600 |
| 2024/12/20 | 826 | 842 | 817 | 832 | 397,000 |
| 2024/12/19 | 845 | 848 | 830 | 838 | 854,500 |
| 2024/12/18 | 860 | 867 | 853 | 861 | 303,200 |
| 2024/12/17 | 879 | 880 | 859 | 870 | 264,300 |
| 2024/12/16 | 871 | 882 | 860 | 871 | 298,900 |
| 2024/12/13 | 856 | 882 | 853 | 870 | 503,900 |
| 2024/12/12 | 883 | 886 | 852 | 853 | 523,300 |
| 2024/12/11 | 885 | 886 | 873 | 879 | 261,400 |
| 2024/12/10 | 890 | 901 | 881 | 889 | 301,600 |
| 2024/12/09 | 888 | 891 | 874 | 887 | 218,100 |
| 2024/12/06 | 888 | 889 | 876 | 886 | 378,600 |
| 2024/12/05 | 894 | 901 | 885 | 889 | 261,600 |
| 2024/12/04 | 915 | 915 | 885 | 893 | 554,900 |
| 2024/12/03 | 926 | 933 | 907 | 910 | 382,700 |
| 2024/12/02 | 927 | 935 | 916 | 917 | 349,000 |
| 2024/11/29 | 941 | 944 | 910 | 919 | 534,900 |
| 2024/11/28 | 944 | 969 | 935 | 949 | 491,400 |
| 2024/11/27 | 972 | 975 | 944 | 954 | 664,900 |
| 2024/11/26 | 995 | 1,020 | 962 | 966 | 2,319,300 |
| 2024/11/25 | 937 | 958 | 932 | 944 | 742,000 |
| 2024/11/22 | 898 | 922 | 892 | 922 | 568,400 |
| 2024/11/21 | 905 | 911 | 893 | 898 | 277,700 |
| 2024/11/20 | 923 | 931 | 901 | 905 | 502,100 |
| 2024/11/19 | 888 | 914 | 888 | 913 | 510,300 |
| 2024/11/18 | 865 | 897 | 865 | 887 | 476,000 |
| 2024/11/15 | 875 | 884 | 863 | 874 | 423,200 |
| 2024/11/14 | 860 | 876 | 857 | 860 | 456,700 |
| 2024/11/13 | 882 | 895 | 859 | 859 | 468,300 |
| 2024/11/12 | 890 | 898 | 881 | 884 | 395,200 |
| 2024/11/11 | 882 | 893 | 875 | 891 | 418,000 |
| 2024/11/08 | 887 | 903 | 871 | 871 | 708,200 |
| 2024/11/07 | 879 | 891 | 864 | 881 | 942,400 |
| 2024/11/06 | 946 | 949 | 870 | 881 | 1,928,300 |
| 2024/11/05 | 919 | 955 | 917 | 953 | 939,500 |
| 2024/11/01 | 891 | 921 | 891 | 895 | 470,500 |
| 2024/10/31 | 878 | 914 | 878 | 906 | 462,700 |
| 2024/10/30 | 882 | 891 | 876 | 879 | 351,700 |
| 2024/10/29 | 867 | 898 | 860 | 895 | 394,000 |
| 2024/10/28 | 849 | 868 | 846 | 863 | 486,600 |
| 2024/10/25 | 834 | 855 | 834 | 842 | 482,400 |
| 2024/10/24 | 845 | 854 | 838 | 847 | 459,100 |
| 2024/10/23 | 838 | 867 | 832 | 866 | 569,900 |
| 2024/10/22 | 875 | 875 | 824 | 847 | 1,508,700 |
| 2024/10/21 | 906 | 907 | 885 | 885 | 394,700 |
| 2024/10/18 | 916 | 942 | 905 | 913 | 701,600 |
| 2024/10/17 | 939 | 949 | 891 | 912 | 1,046,700 |
| 2024/10/16 | 885 | 952 | 880 | 947 | 1,800,800 |
| 2024/10/15 | 895 | 926 | 886 | 926 | 1,014,500 |
| 2024/10/11 | 884 | 896 | 876 | 882 | 809,100 |
| 2024/10/10 | 920 | 924 | 895 | 897 | 805,300 |
| 2024/10/09 | 925 | 927 | 916 | 924 | 420,200 |
| 2024/10/08 | 927 | 952 | 922 | 922 | 663,200 |
| 2024/10/07 | 947 | 948 | 918 | 932 | 912,700 |
| 2024/10/04 | 930 | 938 | 923 | 933 | 600,000 |
| 2024/10/03 | 969 | 969 | 932 | 936 | 1,246,800 |
| 2024/10/02 | 976 | 980 | 953 | 954 | 828,700 |
| 2024/10/01 | 989 | 1,001 | 972 | 984 | 964,100 |
| 2024/09/30 | 1,009 | 1,040 | 968 | 975 | 1,716,100 |
| 2024/09/27 | 1,015 | 1,054 | 1,013 | 1,039 | 1,401,300 |
| 2024/09/26 | 1,020 | 1,021 | 991 | 999 | 909,500 |
| 2024/09/25 | 1,010 | 1,026 | 1,004 | 1,010 | 653,100 |
| 2024/09/24 | 1,027 | 1,049 | 1,009 | 1,013 | 1,186,900 |
| 2024/09/20 | 1,065 | 1,066 | 1,006 | 1,011 | 1,512,700 |
| 2024/09/19 | 1,041 | 1,056 | 1,023 | 1,050 | 1,041,800 |
| 2024/09/18 | 1,061 | 1,064 | 1,013 | 1,025 | 1,112,400 |
| 2024/09/17 | 1,068 | 1,082 | 1,030 | 1,053 | 1,281,200 |
| 2024/09/13 | 1,049 | 1,055 | 1,021 | 1,031 | 1,199,900 |
| 2024/09/12 | 1,056 | 1,119 | 1,043 | 1,060 | 5,758,200 |
| 2024/09/11 | 980 | 997 | 951 | 969 | 1,420,400 |
| 2024/09/10 | 985 | 1,002 | 968 | 976 | 1,045,700 |
| 2024/09/09 | 931 | 990 | 920 | 980 | 1,429,700 |
| 2024/09/06 | 1,005 | 1,007 | 960 | 971 | 1,423,800 |
| 2024/09/05 | 970 | 1,035 | 970 | 1,000 | 1,833,700 |
| 2024/09/04 | 1,019 | 1,035 | 974 | 983 | 2,748,000 |
| 2024/09/03 | 1,043 | 1,085 | 1,030 | 1,079 | 2,037,100 |
| 2024/09/02 | 1,062 | 1,063 | 1,020 | 1,024 | 1,129,800 |
| 2024/08/30 | 1,100 | 1,110 | 1,028 | 1,049 | 2,140,200 |
| 2024/08/29 | 1,085 | 1,145 | 1,075 | 1,082 | 1,933,900 |
| 2024/08/28 | 1,110 | 1,143 | 1,100 | 1,114 | 1,872,900 |
| 2024/08/27 | 1,065 | 1,148 | 1,044 | 1,126 | 3,204,300 |
| 2024/08/26 | 1,003 | 1,074 | 1,001 | 1,068 | 2,724,700 |
| 2024/08/23 | 952 | 1,024 | 951 | 1,018 | 4,009,700 |
| 2024/08/22 | 947 | 948 | 924 | 926 | 632,100 |
| 2024/08/21 | 908 | 942 | 903 | 942 | 1,038,500 |
| 2024/08/20 | 936 | 948 | 915 | 917 | 705,000 |
| 2024/08/19 | 919 | 975 | 913 | 921 | 1,284,900 |