日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 749 767 737 760 1,917,800
2020/12/29 753 768 738 760 1,960,200
2020/12/28 761 810 744 767 5,300,200
2020/12/25 709 783 709 764 4,598,100
2020/12/24 739 754 696 709 4,840,700
2020/12/23 796 819 742 747 3,024,700
2020/12/22 764 821 762 783 3,917,900
2020/12/21 815 830 779 779 2,902,700
2020/12/18 828 842 790 830 4,059,600
2020/12/17 907 914 831 841 5,866,100
2020/12/16 955 956 896 924 4,432,500
2020/12/15 952 981 883 925 8,201,200
2020/12/14 857 936 850 922 7,812,300
2020/12/11 808 863 795 847 5,675,900
2020/12/10 825 845 797 817 7,048,000
2020/12/09 790 877 783 847 12,691,800
2020/12/08 794 867 744 805 17,085,300
2020/12/07 956 970 824 824 12,394,500
2020/12/04 955 1,029 930 974 26,152,200
2020/12/03 841 978 827 970 15,622,900
2020/12/02 806 839 782 830 9,611,900
2020/12/01 784 826 745 815 12,342,300
2020/11/30 720 791 714 728 13,216,000
2020/11/27 673 703 665 691 4,818,500
2020/11/26 636 692 633 676 7,052,000
2020/11/25 641 655 605 621 3,398,000
2020/11/24 650 665 634 640 5,004,800
2020/11/20 600 632 586 631 5,181,200
2020/11/19 585 601 557 580 4,156,900
2020/11/18 589 626 583 595 6,790,600
2020/11/17 577 648 566 591 12,264,300
2020/11/16 570 590 556 576 4,468,900
2020/11/13 517 557 513 554 5,520,700
2020/11/12 512 580 498 532 14,344,600
2020/11/11 502 519 496 505 3,435,700
2020/11/10 509 544 489 522 10,242,500
2020/11/09 471 519 466 519 7,937,900
2020/11/06 423 440 422 439 2,168,200
2020/11/05 420 427 400 427 4,320,000
2020/11/04 419 445 375 380 6,146,700
2020/11/02 408 408 391 395 1,165,600
2020/10/30 434 436 398 404 1,746,300
2020/10/29 426 437 412 434 1,392,600
2020/10/28 442 444 426 434 1,295,100
2020/10/27 404 440 404 440 2,372,700
2020/10/26 427 427 408 408 760,500
2020/10/23 412 426 400 424 1,017,200
2020/10/22 417 433 405 412 1,178,100
2020/10/21 401 424 400 424 1,215,900
2020/10/20 399 420 398 404 1,774,300
2020/10/19 384 397 374 391 985,400
2020/10/16 404 408 369 381 2,342,900
2020/10/15 432 432 399 402 3,127,900
2020/10/14 403 456 403 437 8,609,400
2020/10/13 367 398 367 395 3,407,500
2020/10/12 405 410 391 399 1,336,200
2020/10/09 424 424 397 402 2,231,400
2020/10/08 407 432 400 424 2,775,200
2020/10/07 395 406 389 396 1,080,500
2020/10/06 379 413 379 391 3,032,300
2020/10/05 371 378 368 375 418,000
2020/10/02 377 377 363 366 361,900
2020/09/30 377 381 369 370 374,200
2020/09/29 368 380 368 377 260,500
2020/09/28 373 373 365 366 265,200
2020/09/25 371 375 363 374 317,300
2020/09/24 379 381 367 369 370,800
2020/09/23 380 382 376 381 273,500
2020/09/18 382 385 379 385 217,600
2020/09/17 390 390 381 383 248,800
2020/09/16 389 392 388 391 229,900
2020/09/15 393 394 388 389 199,700
2020/09/14 392 394 387 393 285,500
2020/09/11 380 391 377 389 336,900
2020/09/10 386 386 379 382 205,800
2020/09/09 377 385 377 383 227,500
2020/09/08 381 387 375 387 301,900
2020/09/07 377 384 375 378 356,700
2020/09/04 373 381 370 376 483,600
2020/09/03 392 393 383 388 530,700
2020/09/02 392 402 388 390 578,300
2020/09/01 397 397 388 392 377,300
2020/08/31 389 401 388 400 489,900
2020/08/28 400 402 378 386 843,800
2020/08/27 410 412 398 400 548,100
2020/08/26 408 411 403 407 514,200
2020/08/25 410 421 400 402 1,110,300
2020/08/24 398 413 394 408 714,500
2020/08/21 395 406 394 395 907,200
2020/08/20 402 405 390 392 697,500
2020/08/19 398 405 391 400 649,700
2020/08/18 401 410 395 400 862,800
2020/08/17 399 401 389 400 728,500
2020/08/14 393 405 391 398 580,500
2020/08/13 387 398 385 393 750,100
2020/08/12 380 388 380 382 321,000
2020/08/11 383 386 374 380 537,900
2020/08/07 394 394 372 378 497,100
2020/08/06 396 402 387 390 595,500
2020/08/05 381 397 377 393 791,800
2020/08/04 380 381 370 380 448,200
2020/08/03 365 376 362 372 367,700
2020/07/31 368 370 354 357 634,600
2020/07/30 365 379 358 376 556,100
2020/07/29 375 377 358 361 1,029,700
2020/07/28 398 399 376 379 1,144,000
2020/07/27 404 406 395 397 684,700
2020/07/22 397 413 390 407 1,233,800
2020/07/21 398 404 389 396 635,000
2020/07/20 402 410 386 400 1,122,000
2020/07/17 424 425 387 398 2,098,800
2020/07/16 398 434 398 408 5,603,900
2020/07/15 384 392 364 379 1,510,800
2020/07/14 361 394 360 378 3,476,700
2020/07/13 346 348 341 345 431,800
2020/07/10 342 348 339 342 220,200
2020/07/09 355 359 341 346 377,900
2020/07/08 353 366 349 355 438,300
2020/07/07 352 357 344 353 301,000
2020/07/06 340 354 338 352 397,200
2020/07/03 327 343 327 339 570,200
2020/07/02 348 348 326 327 870,200
2020/07/01 354 359 348 348 291,200
2020/06/30 360 364 348 353 510,500
2020/06/29 354 357 347 349 633,600
2020/06/26 375 381 359 362 1,199,100
2020/06/25 390 394 376 381 1,108,600
2020/06/24 387 403 383 395 839,400
2020/06/23 385 391 377 383 592,300
2020/06/22 384 386 374 380 486,900
2020/06/19 373 383 372 380 483,900
2020/06/18 366 375 359 373 701,200
2020/06/17 367 382 364 366 802,300
2020/06/16 357 374 355 368 928,300
2020/06/15 364 364 340 341 878,500
2020/06/12 355 365 345 364 1,397,300
2020/06/11 386 403 375 377 1,208,400
2020/06/10 361 397 361 386 1,315,400
2020/06/09 369 369 354 364 515,100
2020/06/08 366 369 360 368 463,700
2020/06/05 358 361 351 361 376,800
2020/06/04 363 370 357 357 500,900
2020/06/03 372 374 356 362 533,400
2020/06/02 368 372 362 369 265,400
2020/06/01 359 368 358 364 293,200
2020/05/29 354 369 354 359 354,600
2020/05/28 371 375 353 362 470,400
2020/05/27 372 375 363 368 236,100
2020/05/26 385 387 370 371 525,000
2020/05/25 368 380 367 379 423,100
2020/05/22 375 375 363 365 336,800
2020/05/21 378 379 371 375 367,200
2020/05/20 377 383 374 380 336,800
2020/05/19 382 384 373 380 403,900
2020/05/18 370 374 361 374 240,400
2020/05/15 374 376 355 368 550,500
2020/05/14 379 381 365 366 554,700
2020/05/13 386 390 377 385 425,100
2020/05/12 394 394 382 386 560,400
2020/05/11 384 386 373 386 527,600
2020/05/08 375 386 367 378 933,200
2020/05/07 346 381 346 374 1,059,800
2020/05/01 344 353 338 350 492,200
2020/04/30 350 357 348 350 604,100
2020/04/28 333 341 328 341 397,200
2020/04/27 324 339 324 334 489,400
2020/04/24 335 336 324 324 517,700
2020/04/23 344 346 334 337 439,700
2020/04/22 330 342 321 336 947,200
2020/04/21 361 362 329 340 1,266,800
2020/04/20 356 371 352 364 991,800
2020/04/17 357 360 347 355 808,900
2020/04/16 341 350 337 350 837,600
2020/04/15 340 363 336 341 2,210,200
2020/04/14 336 368 325 345 5,420,100
2020/04/13 295 305 292 300 678,500
2020/04/10 301 306 286 299 720,200
2020/04/09 289 310 289 303 1,044,400
2020/04/08 279 289 267 289 768,200
2020/04/07 280 284 269 278 692,900
2020/04/06 252 274 247 272 739,700
2020/04/03 263 266 249 256 687,100
2020/04/02 256 267 254 261 574,100
2020/04/01 273 276 259 261 852,800
2020/03/31 275 289 273 273 910,800
2020/03/30 259 274 257 274 745,400
2020/03/27 275 281 264 265 853,500
2020/03/26 281 286 266 267 1,177,800
2020/03/25 290 300 281 297 1,735,500
2020/03/24 261 275 257 274 949,800
2020/03/23 244 253 233 251 756,600
2020/03/19 276 276 239 246 1,503,400
2020/03/18 285 289 266 266 1,669,100
2020/03/17 257 299 250 281 2,067,200
2020/03/16 262 291 260 269 1,697,700
2020/03/13 267 274 240 260 2,530,700
2020/03/12 291 310 279 283 2,537,000
2020/03/11 323 334 303 305 1,803,700
2020/03/10 306 328 280 322 2,479,100
2020/03/09 342 348 301 310 2,487,000
2020/03/06 386 391 360 366 1,382,600
2020/03/05 409 412 387 391 1,097,900
2020/03/04 377 405 375 402 1,304,100
2020/03/03 420 425 384 385 1,497,000
2020/03/02 367 422 365 404 2,204,200
2020/02/28 394 407 360 365 2,527,900
2020/02/27 447 449 415 418 1,319,300
2020/02/26 436 455 424 439 1,442,700
2020/02/25 422 439 420 434 1,092,400
2020/02/21 435 456 430 451 832,700
2020/02/20 446 450 434 440 819,500
2020/02/19 416 441 416 439 1,401,100
2020/02/18 436 437 413 416 1,517,500
2020/02/17 445 451 438 444 726,900
2020/02/14 465 465 453 453 754,300
2020/02/13 473 481 463 466 1,023,600
2020/02/12 457 475 452 471 836,900
2020/02/10 450 463 445 456 1,025,400
2020/02/07 449 451 438 449 838,500
2020/02/06 449 455 446 450 757,000
2020/02/05 459 461 443 443 873,100
2020/02/04 441 457 440 446 1,090,400
2020/02/03 423 453 420 448 1,639,800
2020/01/31 441 456 437 445 1,356,100
2020/01/30 459 467 437 443 2,653,200
2020/01/29 485 492 466 466 1,527,600
2020/01/28 476 492 472 487 1,514,600
2020/01/27 490 508 484 484 2,337,800
2020/01/24 498 517 497 504 2,596,200
2020/01/23 500 504 490 492 1,412,600
2020/01/22 506 509 490 504 1,993,900
2020/01/21 490 511 490 510 2,845,900
2020/01/20 478 492 468 486 1,963,400
2020/01/17 474 485 468 480 2,594,800
2020/01/16 500 501 462 469 4,379,900
2020/01/15 494 524 486 500 4,746,000
2020/01/14 466 495 464 493 5,361,000
2020/01/10 523 526 500 518 4,387,500
2020/01/09 522 543 512 537 3,988,500
2020/01/08 527 531 497 512 4,594,700
2020/01/07 549 551 518 524 7,361,000
2020/01/06 515 590 507 560 9,109,900

このページの先頭へ