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
2021/12/30 574 577 566 572 305,100
2021/12/29 558 586 558 582 353,300
2021/12/28 545 559 545 558 448,300
2021/12/27 564 572 550 550 345,600
2021/12/24 560 568 559 559 325,800
2021/12/23 555 563 555 563 259,400
2021/12/22 524 557 524 554 658,000
2021/12/21 529 535 518 529 677,800
2021/12/20 540 545 522 526 527,100
2021/12/17 561 566 546 546 520,300
2021/12/16 575 582 565 568 374,400
2021/12/15 543 565 543 562 460,600
2021/12/14 555 559 543 545 358,700
2021/12/13 557 566 544 557 442,100
2021/12/10 581 583 556 558 527,900
2021/12/09 602 604 581 582 351,100
2021/12/08 609 613 602 602 292,000
2021/12/07 587 602 583 599 443,200
2021/12/06 588 588 576 580 365,800
2021/12/03 577 595 573 591 495,800
2021/12/02 587 604 571 578 589,700
2021/12/01 590 602 575 597 560,500
2021/11/30 604 611 585 588 494,200
2021/11/29 579 614 576 591 766,300
2021/11/26 627 629 591 599 931,300
2021/11/25 646 653 629 630 299,900
2021/11/24 653 661 644 647 296,700
2021/11/22 651 664 646 660 207,900
2021/11/19 654 662 644 659 306,200
2021/11/18 645 658 637 654 314,800
2021/11/17 664 674 648 651 352,300
2021/11/16 670 678 663 663 275,500
2021/11/15 665 680 661 676 390,100
2021/11/12 645 665 644 658 297,800
2021/11/11 627 653 627 644 416,100
2021/11/10 625 640 620 637 466,200
2021/11/09 641 654 620 627 701,700
2021/11/08 665 665 640 640 527,700
2021/11/05 685 685 659 661 668,000
2021/11/04 686 693 680 685 300,900
2021/11/02 691 697 680 681 400,700
2021/11/01 700 709 690 690 420,200
2021/10/29 701 701 685 693 499,400
2021/10/28 693 702 690 692 328,800
2021/10/27 710 716 693 700 476,800
2021/10/26 706 722 700 717 832,200
2021/10/25 678 702 677 697 513,100
2021/10/22 672 693 666 683 650,700
2021/10/21 681 692 671 671 602,500
2021/10/20 712 714 687 689 878,600
2021/10/19 700 718 699 711 620,100
2021/10/18 717 722 695 707 801,200
2021/10/15 690 715 686 713 938,000
2021/10/14 661 694 661 688 761,300
2021/10/13 686 724 661 666 2,354,800
2021/10/12 688 706 684 696 845,300
2021/10/11 672 694 661 690 683,000
2021/10/08 682 690 666 675 699,200
2021/10/07 671 686 669 672 605,700
2021/10/06 701 708 661 669 1,204,200
2021/10/05 686 700 667 695 945,100
2021/10/04 744 744 685 696 1,096,100
2021/10/01 725 745 723 734 653,300
2021/09/30 748 754 725 734 640,200
2021/09/29 739 760 730 741 1,118,700
2021/09/28 768 768 742 754 845,700
2021/09/27 787 790 766 775 627,200
2021/09/24 765 780 756 778 752,200
2021/09/22 750 767 740 750 812,900
2021/09/21 743 761 735 753 815,600
2021/09/17 757 782 757 773 1,169,000
2021/09/16 808 814 748 764 1,929,100
2021/09/15 827 848 796 804 1,896,700
2021/09/14 851 860 830 842 1,514,000
2021/09/13 864 877 831 860 2,838,800
2021/09/10 811 878 801 863 4,511,200
2021/09/09 764 825 750 808 3,079,800
2021/09/08 743 774 736 774 2,241,900
2021/09/07 776 782 727 735 2,214,000
2021/09/06 722 756 714 747 1,249,400
2021/09/03 730 732 707 710 599,300
2021/09/02 743 753 721 721 541,800
2021/09/01 738 747 727 733 391,200
2021/08/31 725 745 719 736 601,300
2021/08/30 725 732 717 724 342,400
2021/08/27 731 736 712 719 552,700
2021/08/26 729 750 726 738 950,300
2021/08/25 742 745 714 718 421,200
2021/08/24 736 751 723 730 620,600
2021/08/23 728 734 712 721 755,300
2021/08/20 754 769 716 725 1,073,800
2021/08/19 779 794 767 769 535,700
2021/08/18 770 797 754 794 693,200
2021/08/17 790 803 772 772 729,600
2021/08/16 813 818 776 779 705,900
2021/08/13 834 836 802 803 857,500
2021/08/12 855 865 837 839 460,700
2021/08/11 872 875 847 861 715,900
2021/08/10 840 867 831 865 713,500
2021/08/06 835 845 822 838 640,300
2021/08/05 851 876 831 838 1,111,400
2021/08/04 903 904 859 860 1,189,500
2021/08/03 895 919 892 893 981,700
2021/08/02 905 923 890 903 971,700
2021/07/30 910 917 885 893 1,355,100
2021/07/29 918 926 898 919 1,211,800
2021/07/28 898 927 896 912 1,848,200
2021/07/27 955 958 905 909 2,596,100
2021/07/26 930 961 918 956 3,433,900
2021/07/21 921 928 901 918 2,713,300
2021/07/20 902 943 883 900 4,673,900
2021/07/19 940 975 908 910 7,812,400
2021/07/16 886 941 869 927 6,897,900
2021/07/15 862 904 845 885 6,431,600
2021/07/14 834 900 824 870 13,491,200
2021/07/13 790 822 773 792 1,886,700
2021/07/12 774 795 768 785 630,200
2021/07/09 735 768 732 768 802,300
2021/07/08 771 772 745 745 843,100
2021/07/07 781 792 771 775 587,000
2021/07/06 780 809 777 792 836,200
2021/07/05 784 788 766 788 1,079,400
2021/07/02 790 797 780 795 581,900
2021/07/01 817 819 789 792 821,000
2021/06/30 832 835 807 817 756,500
2021/06/29 835 854 816 821 1,885,200
2021/06/28 809 834 802 831 1,672,900
2021/06/25 812 835 787 792 1,635,100
2021/06/24 790 838 788 810 2,045,900
2021/06/23 782 798 771 796 730,100
2021/06/22 776 792 771 783 1,073,400
2021/06/21 776 800 759 761 1,683,100
2021/06/18 839 842 800 802 1,678,100
2021/06/17 829 854 819 829 3,382,000
2021/06/16 780 864 771 837 13,275,900
2021/06/15 802 804 778 783 2,255,900
2021/06/14 809 832 791 800 7,210,300
2021/06/11 769 814 750 811 9,742,900
2021/06/10 740 791 735 791 3,753,500
2021/06/09 692 694 676 691 606,700
2021/06/08 706 708 681 689 940,600
2021/06/07 704 734 696 708 1,578,400
2021/06/04 685 698 676 695 623,200
2021/06/03 670 694 667 685 638,900
2021/06/02 670 676 661 667 345,400
2021/06/01 680 684 663 674 530,600
2021/05/31 683 687 663 665 973,700
2021/05/28 650 677 642 673 1,070,500
2021/05/27 653 653 641 646 292,700
2021/05/26 653 658 647 649 236,700
2021/05/25 658 663 647 655 376,000
2021/05/24 670 677 655 655 406,800
2021/05/21 665 673 660 664 441,000
2021/05/20 650 668 649 662 456,600
2021/05/19 650 663 645 651 378,700
2021/05/18 642 660 640 656 496,700
2021/05/17 663 664 642 643 571,600
2021/05/14 650 669 649 664 509,200
2021/05/13 639 661 633 641 901,200
2021/05/12 692 698 635 653 1,787,500
2021/05/11 695 706 692 694 469,000
2021/05/10 731 733 698 703 1,039,500
2021/05/07 716 729 713 729 292,600
2021/05/06 710 723 708 712 332,300
2021/04/30 719 732 714 714 648,700
2021/04/28 728 744 716 719 819,600
2021/04/27 790 793 730 730 1,434,600
2021/04/26 766 786 752 783 2,202,200
2021/04/23 733 771 726 758 1,953,300
2021/04/22 709 745 709 741 927,600
2021/04/21 711 720 690 699 1,020,400
2021/04/20 729 755 700 731 1,486,200
2021/04/19 741 757 723 741 1,379,100
2021/04/16 712 744 705 741 906,500
2021/04/15 703 716 701 713 745,000
2021/04/14 705 719 704 709 1,082,900
2021/04/13 725 740 707 708 2,550,200
2021/04/12 753 761 740 755 1,466,800
2021/04/09 732 750 724 739 798,600
2021/04/08 739 741 721 736 910,500
2021/04/07 722 754 721 751 1,192,000
2021/04/06 748 748 720 726 1,397,000
2021/04/05 776 776 753 754 993,500
2021/04/02 774 776 753 776 1,383,600
2021/04/01 812 817 751 764 4,012,700
2021/03/31 742 785 734 782 2,636,000
2021/03/30 714 736 713 734 1,102,800
2021/03/29 734 737 704 705 856,500
2021/03/26 706 726 700 725 823,600
2021/03/25 680 704 677 699 845,800
2021/03/24 693 704 682 684 888,300
2021/03/23 713 744 706 706 1,555,400
2021/03/22 725 728 706 710 1,142,000
2021/03/19 711 726 704 725 1,332,900
2021/03/18 706 731 700 728 1,144,200
2021/03/17 689 712 689 698 639,600
2021/03/16 682 702 681 697 864,900
2021/03/15 707 716 674 689 1,366,800
2021/03/12 712 724 694 711 1,320,300
2021/03/11 674 702 673 698 654,600
2021/03/10 704 715 682 682 850,300
2021/03/09 681 694 645 688 1,990,600
2021/03/08 724 728 690 691 1,054,800
2021/03/05 705 716 680 713 1,428,800
2021/03/04 710 739 703 720 1,367,300
2021/03/03 752 757 718 722 1,430,500
2021/03/02 762 785 743 755 1,247,800
2021/03/01 742 772 736 763 1,431,000
2021/02/26 728 744 713 727 1,960,900
2021/02/25 764 774 745 750 1,161,700
2021/02/24 763 780 744 758 1,662,000
2021/02/22 814 819 759 772 3,047,200
2021/02/19 799 834 795 821 1,953,400
2021/02/18 886 895 818 820 2,678,800
2021/02/17 908 925 883 903 2,656,000
2021/02/16 851 908 845 885 3,053,100
2021/02/15 867 889 833 839 2,244,900
2021/02/12 808 884 808 875 3,952,700
2021/02/10 787 815 781 808 1,109,400
2021/02/09 791 820 779 794 1,905,600
2021/02/08 775 796 757 795 2,023,500
2021/02/05 803 805 785 788 1,471,200
2021/02/04 817 824 790 810 1,970,300
2021/02/03 830 841 793 802 3,267,100
2021/02/02 819 844 783 833 3,449,400
2021/02/01 805 832 787 821 2,779,300
2021/01/29 876 885 797 810 6,032,100
2021/01/28 894 912 863 867 3,688,400
2021/01/27 910 930 878 926 4,159,100
2021/01/26 948 953 903 910 3,324,500
2021/01/25 980 985 923 933 4,582,000
2021/01/22 960 1,017 958 995 9,951,500
2021/01/21 1,024 1,049 931 947 9,337,800
2021/01/20 1,126 1,131 998 1,023 12,774,400
2021/01/19 1,151 1,170 1,100 1,143 10,812,000
2021/01/18 1,012 1,144 976 1,131 17,865,800
2021/01/15 973 1,023 920 1,010 15,303,700
2021/01/14 1,106 1,212 946 964 37,288,400
2021/01/13 926 1,016 922 1,016 11,822,700
2021/01/12 890 902 820 866 6,664,600
2021/01/08 816 894 802 894 15,916,800
2021/01/07 878 883 782 790 11,936,200
2021/01/06 735 784 733 743 2,757,600
2021/01/05 725 764 707 749 2,421,400
2021/01/04 774 781 696 726 3,232,900

このページの先頭へ