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 |
---|---|---|---|---|---|
2018/12/28 | 241 | 246 | 233 | 234 | 549,800 |
2018/12/27 | 238 | 245 | 230 | 244 | 960,300 |
2018/12/26 | 231 | 231 | 215 | 225 | 1,007,900 |
2018/12/25 | 222 | 227 | 218 | 220 | 984,000 |
2018/12/21 | 252 | 254 | 230 | 238 | 1,588,400 |
2018/12/20 | 264 | 267 | 250 | 258 | 1,015,500 |
2018/12/19 | 261 | 274 | 260 | 270 | 696,000 |
2018/12/18 | 262 | 266 | 254 | 256 | 973,900 |
2018/12/17 | 274 | 279 | 264 | 268 | 738,200 |
2018/12/14 | 303 | 309 | 276 | 277 | 1,363,800 |
2018/12/13 | 299 | 309 | 295 | 309 | 473,100 |
2018/12/12 | 288 | 299 | 287 | 299 | 456,400 |
2018/12/11 | 284 | 290 | 282 | 285 | 449,500 |
2018/12/10 | 294 | 298 | 281 | 282 | 862,500 |
2018/12/07 | 294 | 300 | 290 | 299 | 544,200 |
2018/12/06 | 312 | 312 | 279 | 289 | 2,039,800 |
2018/12/05 | 312 | 318 | 309 | 311 | 480,200 |
2018/12/04 | 333 | 335 | 319 | 321 | 395,300 |
2018/12/03 | 331 | 333 | 324 | 333 | 393,600 |
2018/11/30 | 335 | 341 | 329 | 330 | 312,300 |
2018/11/29 | 343 | 345 | 335 | 335 | 377,500 |
2018/11/28 | 334 | 342 | 333 | 339 | 292,900 |
2018/11/27 | 333 | 345 | 332 | 334 | 438,100 |
2018/11/26 | 323 | 337 | 321 | 332 | 608,700 |
2018/11/22 | 328 | 332 | 321 | 327 | 462,300 |
2018/11/21 | 321 | 330 | 318 | 326 | 488,300 |
2018/11/20 | 335 | 336 | 319 | 324 | 746,600 |
2018/11/19 | 327 | 347 | 322 | 342 | 792,200 |
2018/11/16 | 333 | 337 | 319 | 320 | 763,800 |
2018/11/15 | 328 | 338 | 323 | 333 | 475,800 |
2018/11/14 | 339 | 343 | 330 | 331 | 423,900 |
2018/11/13 | 329 | 344 | 328 | 336 | 486,100 |
2018/11/12 | 345 | 349 | 333 | 340 | 665,700 |
2018/11/09 | 351 | 352 | 342 | 347 | 578,400 |
2018/11/08 | 352 | 360 | 348 | 350 | 459,600 |
2018/11/07 | 348 | 351 | 341 | 347 | 566,200 |
2018/11/06 | 364 | 364 | 340 | 346 | 818,000 |
2018/11/05 | 360 | 362 | 351 | 362 | 701,400 |
2018/11/02 | 355 | 369 | 351 | 366 | 711,700 |
2018/11/01 | 348 | 356 | 339 | 355 | 776,700 |
2018/10/31 | 340 | 355 | 335 | 352 | 808,500 |
2018/10/30 | 322 | 342 | 313 | 334 | 1,364,900 |
2018/10/29 | 350 | 359 | 328 | 330 | 1,035,500 |
2018/10/26 | 361 | 370 | 343 | 348 | 1,156,600 |
2018/10/25 | 370 | 378 | 349 | 351 | 1,593,400 |
2018/10/24 | 382 | 400 | 381 | 386 | 907,600 |
2018/10/23 | 386 | 398 | 380 | 384 | 1,183,000 |
2018/10/22 | 396 | 401 | 382 | 388 | 1,554,900 |
2018/10/19 | 404 | 408 | 396 | 400 | 1,373,500 |
2018/10/18 | 428 | 438 | 404 | 405 | 1,779,200 |
2018/10/17 | 420 | 439 | 418 | 432 | 1,869,300 |
2018/10/16 | 394 | 422 | 388 | 413 | 1,592,700 |
2018/10/15 | 423 | 430 | 391 | 392 | 2,407,000 |
2018/10/12 | 401 | 440 | 399 | 435 | 3,698,600 |
2018/10/11 | 400 | 415 | 394 | 400 | 3,010,000 |
2018/10/10 | 352 | 435 | 338 | 424 | 6,491,400 |
2018/10/09 | 369 | 378 | 358 | 368 | 1,718,600 |
2018/10/05 | 362 | 373 | 360 | 365 | 1,291,200 |
2018/10/04 | 369 | 375 | 360 | 361 | 722,100 |
2018/10/03 | 364 | 371 | 360 | 369 | 970,900 |
2018/10/02 | 385 | 386 | 362 | 363 | 1,212,800 |
2018/10/01 | 364 | 383 | 362 | 383 | 1,643,100 |
2018/09/28 | 366 | 369 | 357 | 360 | 771,000 |
2018/09/27 | 358 | 365 | 351 | 363 | 1,047,400 |
2018/09/26 | 364 | 365 | 355 | 356 | 661,000 |
2018/09/25 | 360 | 369 | 352 | 365 | 1,019,200 |
2018/09/21 | 362 | 367 | 354 | 358 | 1,017,100 |
2018/09/20 | 366 | 375 | 360 | 368 | 1,366,300 |
2018/09/19 | 367 | 383 | 352 | 368 | 4,168,800 |
2018/09/18 | 345 | 367 | 340 | 360 | 2,431,700 |
2018/09/14 | 319 | 338 | 313 | 337 | 1,821,100 |
2018/09/13 | 292 | 308 | 290 | 307 | 1,036,000 |
2018/09/12 | 329 | 337 | 289 | 294 | 2,787,700 |
2018/09/11 | 374 | 377 | 323 | 329 | 2,817,000 |
2018/09/10 | 389 | 392 | 372 | 379 | 1,445,000 |
2018/09/07 | 362 | 384 | 361 | 381 | 1,606,800 |
2018/09/06 | 368 | 380 | 353 | 367 | 1,375,200 |
2018/09/05 | 369 | 381 | 363 | 372 | 1,823,700 |
2018/09/04 | 347 | 375 | 347 | 372 | 2,077,800 |
2018/09/03 | 343 | 355 | 340 | 345 | 566,300 |
2018/08/31 | 336 | 347 | 333 | 343 | 318,100 |
2018/08/30 | 340 | 341 | 332 | 335 | 255,200 |
2018/08/29 | 346 | 350 | 335 | 339 | 433,000 |
2018/08/28 | 351 | 355 | 344 | 349 | 644,700 |
2018/08/27 | 353 | 362 | 342 | 351 | 947,100 |
2018/08/24 | 339 | 352 | 339 | 351 | 621,300 |
2018/08/23 | 330 | 346 | 327 | 338 | 605,800 |
2018/08/22 | 315 | 331 | 311 | 329 | 379,000 |
2018/08/21 | 311 | 316 | 309 | 315 | 241,800 |
2018/08/20 | 318 | 324 | 309 | 309 | 289,400 |
2018/08/17 | 311 | 320 | 309 | 317 | 218,500 |
2018/08/16 | 311 | 313 | 306 | 311 | 185,600 |
2018/08/15 | 320 | 322 | 310 | 310 | 359,200 |
2018/08/14 | 323 | 328 | 313 | 317 | 332,300 |
2018/08/13 | 335 | 335 | 316 | 317 | 660,300 |
2018/08/10 | 341 | 349 | 339 | 339 | 662,500 |
2018/08/09 | 343 | 352 | 336 | 341 | 875,800 |
2018/08/08 | 337 | 347 | 337 | 345 | 727,000 |
2018/08/07 | 337 | 342 | 333 | 341 | 691,200 |
2018/08/06 | 319 | 336 | 318 | 333 | 740,400 |
2018/08/03 | 335 | 335 | 307 | 318 | 849,300 |
2018/08/02 | 338 | 348 | 331 | 334 | 669,400 |
2018/08/01 | 324 | 339 | 324 | 338 | 445,700 |
2018/07/31 | 326 | 331 | 320 | 323 | 326,200 |
2018/07/30 | 329 | 335 | 319 | 324 | 910,300 |
2018/07/27 | 348 | 350 | 323 | 327 | 1,087,500 |
2018/07/26 | 333 | 347 | 330 | 347 | 851,500 |
2018/07/25 | 347 | 350 | 327 | 335 | 1,315,600 |
2018/07/24 | 340 | 355 | 337 | 351 | 1,611,900 |
2018/07/23 | 342 | 352 | 337 | 340 | 1,575,000 |
2018/07/20 | 320 | 351 | 317 | 347 | 2,915,000 |
2018/07/19 | 296 | 326 | 293 | 324 | 1,642,000 |
2018/07/18 | 285 | 297 | 282 | 296 | 720,100 |
2018/07/17 | 281 | 284 | 275 | 280 | 636,900 |
2018/07/13 | 288 | 292 | 274 | 280 | 1,671,200 |
2018/07/12 | 313 | 314 | 286 | 288 | 2,266,100 |
2018/07/11 | 302 | 306 | 290 | 305 | 832,800 |
2018/07/10 | 321 | 322 | 303 | 308 | 720,300 |
2018/07/09 | 311 | 318 | 307 | 314 | 768,800 |
2018/07/06 | 301 | 310 | 284 | 308 | 918,000 |
2018/07/05 | 307 | 318 | 293 | 298 | 1,173,300 |
2018/07/04 | 308 | 312 | 302 | 306 | 445,100 |
2018/07/03 | 309 | 316 | 301 | 311 | 707,700 |
2018/07/02 | 319 | 326 | 305 | 308 | 849,900 |
2018/06/29 | 321 | 330 | 316 | 325 | 634,300 |
2018/06/28 | 327 | 328 | 316 | 318 | 683,900 |
2018/06/27 | 326 | 338 | 321 | 331 | 1,154,300 |
2018/06/26 | 318 | 327 | 317 | 323 | 1,632,700 |
2018/06/25 | 337 | 346 | 317 | 319 | 2,748,600 |
2018/06/22 | 358 | 364 | 333 | 342 | 3,824,400 |
2018/06/21 | 368 | 379 | 362 | 369 | 2,690,900 |
2018/06/20 | 372 | 386 | 341 | 373 | 7,060,100 |
2018/06/19 | 413 | 420 | 362 | 364 | 8,953,900 |
2018/06/18 | 446 | 448 | 398 | 426 | 15,517,300 |
2018/06/15 | 380 | 438 | 380 | 438 | 12,629,800 |
2018/06/14 | 369 | 372 | 349 | 358 | 1,287,100 |
2018/06/13 | 376 | 383 | 363 | 364 | 1,218,400 |
2018/06/12 | 363 | 382 | 356 | 378 | 1,805,800 |
2018/06/11 | 364 | 373 | 358 | 367 | 1,157,600 |
2018/06/08 | 355 | 379 | 354 | 370 | 2,573,900 |
2018/06/07 | 361 | 373 | 348 | 349 | 2,336,400 |
2018/06/06 | 327 | 366 | 325 | 361 | 3,240,800 |
2018/06/05 | 334 | 339 | 325 | 329 | 854,000 |
2018/06/04 | 341 | 347 | 323 | 338 | 1,921,900 |
2018/06/01 | 327 | 347 | 323 | 345 | 1,832,600 |
2018/05/31 | 319 | 331 | 313 | 329 | 2,001,700 |
2018/05/30 | 288 | 317 | 285 | 315 | 1,295,800 |
2018/05/29 | 302 | 305 | 291 | 295 | 749,400 |
2018/05/28 | 311 | 317 | 300 | 306 | 1,398,000 |
2018/05/25 | 294 | 307 | 288 | 307 | 1,294,900 |
2018/05/24 | 282 | 300 | 281 | 296 | 1,495,800 |
2018/05/23 | 278 | 278 | 270 | 276 | 286,900 |
2018/05/22 | 282 | 284 | 276 | 280 | 290,100 |
2018/05/21 | 279 | 285 | 278 | 283 | 398,900 |
2018/05/18 | 268 | 278 | 268 | 275 | 254,900 |
2018/05/17 | 262 | 272 | 261 | 271 | 385,400 |
2018/05/16 | 268 | 270 | 259 | 260 | 784,500 |
2018/05/15 | 279 | 279 | 271 | 273 | 314,700 |
2018/05/14 | 280 | 282 | 275 | 279 | 154,800 |
2018/05/11 | 279 | 285 | 274 | 280 | 466,300 |
2018/05/10 | 283 | 291 | 277 | 285 | 396,700 |
2018/05/09 | 296 | 296 | 277 | 280 | 480,000 |
2018/05/08 | 288 | 302 | 286 | 294 | 612,100 |
2018/05/07 | 294 | 295 | 285 | 286 | 477,300 |
2018/05/02 | 293 | 302 | 293 | 297 | 730,400 |
2018/05/01 | 288 | 296 | 287 | 291 | 771,100 |
2018/04/27 | 276 | 286 | 273 | 285 | 841,000 |
2018/04/26 | 269 | 276 | 267 | 273 | 389,100 |
2018/04/25 | 256 | 273 | 251 | 267 | 483,800 |
2018/04/24 | 261 | 262 | 255 | 258 | 246,900 |
2018/04/23 | 250 | 261 | 248 | 257 | 343,000 |
2018/04/20 | 251 | 252 | 246 | 249 | 172,100 |
2018/04/19 | 253 | 254 | 247 | 253 | 198,600 |
2018/04/18 | 249 | 253 | 244 | 252 | 171,500 |
2018/04/17 | 249 | 252 | 240 | 250 | 257,400 |
2018/04/16 | 259 | 260 | 246 | 247 | 350,500 |
2018/04/13 | 251 | 256 | 248 | 256 | 369,300 |
2018/04/12 | 244 | 252 | 243 | 250 | 430,500 |
2018/04/11 | 263 | 264 | 241 | 243 | 1,464,400 |
2018/04/10 | 274 | 274 | 267 | 269 | 408,000 |
2018/04/09 | 268 | 276 | 263 | 275 | 234,600 |
2018/04/06 | 278 | 281 | 270 | 270 | 282,000 |
2018/04/05 | 275 | 278 | 268 | 278 | 315,600 |
2018/04/04 | 279 | 280 | 270 | 274 | 254,500 |
2018/04/03 | 278 | 283 | 276 | 278 | 546,100 |
2018/04/02 | 274 | 291 | 271 | 285 | 1,063,100 |
2018/03/30 | 275 | 280 | 268 | 270 | 921,000 |
2018/03/29 | 279 | 282 | 261 | 265 | 706,500 |
2018/03/28 | 254 | 264 | 252 | 263 | 246,800 |
2018/03/27 | 257 | 260 | 252 | 256 | 194,300 |
2018/03/26 | 249 | 253 | 242 | 252 | 301,100 |
2018/03/23 | 253 | 259 | 250 | 255 | 440,100 |
2018/03/22 | 267 | 271 | 262 | 267 | 143,600 |
2018/03/20 | 264 | 268 | 258 | 267 | 178,300 |
2018/03/19 | 282 | 283 | 266 | 266 | 310,700 |
2018/03/16 | 290 | 291 | 280 | 284 | 218,100 |
2018/03/15 | 291 | 294 | 283 | 289 | 223,300 |
2018/03/14 | 281 | 292 | 279 | 292 | 346,700 |
2018/03/13 | 279 | 285 | 275 | 281 | 154,800 |
2018/03/12 | 281 | 282 | 274 | 279 | 173,200 |
2018/03/09 | 275 | 278 | 268 | 277 | 270,000 |
2018/03/08 | 270 | 272 | 267 | 269 | 169,200 |
2018/03/07 | 275 | 276 | 265 | 266 | 366,500 |
2018/03/06 | 275 | 282 | 271 | 277 | 360,500 |
2018/03/05 | 291 | 291 | 264 | 267 | 702,700 |
2018/03/02 | 282 | 290 | 278 | 288 | 228,700 |
2018/03/01 | 293 | 294 | 287 | 288 | 324,000 |
2018/02/28 | 287 | 301 | 287 | 297 | 397,000 |
2018/02/27 | 295 | 305 | 288 | 288 | 703,300 |
2018/02/26 | 296 | 302 | 292 | 292 | 505,500 |
2018/02/23 | 292 | 296 | 286 | 291 | 260,700 |
2018/02/22 | 296 | 302 | 289 | 292 | 805,100 |
2018/02/21 | 284 | 288 | 277 | 286 | 250,300 |
2018/02/20 | 274 | 286 | 272 | 283 | 284,400 |
2018/02/19 | 269 | 279 | 269 | 278 | 277,400 |
2018/02/16 | 268 | 273 | 266 | 269 | 316,600 |
2018/02/15 | 260 | 272 | 255 | 263 | 490,200 |
2018/02/14 | 262 | 270 | 253 | 253 | 556,100 |
2018/02/13 | 267 | 269 | 258 | 260 | 303,600 |
2018/02/09 | 251 | 264 | 250 | 263 | 489,400 |
2018/02/08 | 265 | 272 | 262 | 271 | 363,100 |
2018/02/07 | 270 | 275 | 258 | 264 | 705,700 |
2018/02/06 | 251 | 262 | 243 | 255 | 968,000 |
2018/02/05 | 269 | 282 | 268 | 273 | 488,300 |
2018/02/02 | 284 | 286 | 272 | 277 | 843,900 |
2018/02/01 | 295 | 302 | 285 | 288 | 1,216,700 |
2018/01/31 | 289 | 303 | 287 | 294 | 562,900 |
2018/01/30 | 298 | 309 | 286 | 294 | 1,032,100 |
2018/01/29 | 296 | 318 | 293 | 302 | 2,055,000 |
2018/01/26 | 286 | 296 | 286 | 291 | 402,400 |
2018/01/25 | 284 | 290 | 282 | 285 | 540,000 |
2018/01/24 | 293 | 297 | 280 | 286 | 1,359,400 |
2018/01/23 | 293 | 307 | 293 | 300 | 1,632,800 |
2018/01/22 | 291 | 293 | 286 | 290 | 884,400 |
2018/01/19 | 280 | 299 | 280 | 295 | 1,602,200 |
2018/01/18 | 274 | 292 | 272 | 281 | 1,566,800 |
2018/01/17 | 274 | 276 | 269 | 270 | 558,400 |
2018/01/16 | 277 | 279 | 267 | 277 | 1,328,900 |
2018/01/15 | 268 | 286 | 263 | 281 | 2,136,900 |
2018/01/12 | 259 | 269 | 257 | 267 | 1,273,200 |
2018/01/11 | 265 | 274 | 258 | 262 | 5,578,900 |
2018/01/10 | 236 | 241 | 232 | 238 | 611,600 |
2018/01/09 | 235 | 238 | 233 | 237 | 453,000 |
2018/01/05 | 227 | 235 | 226 | 234 | 647,900 |
2018/01/04 | 224 | 229 | 222 | 226 | 420,800 |