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
2022/12/30 455 466 452 460 208,400
2022/12/29 447 455 444 455 159,800
2022/12/28 454 456 440 449 523,700
2022/12/27 467 476 460 460 286,200
2022/12/26 451 466 446 460 286,600
2022/12/23 468 469 450 453 533,300
2022/12/22 494 495 474 479 315,500
2022/12/21 482 502 482 490 328,700
2022/12/20 504 508 473 482 721,600
2022/12/19 508 521 504 505 287,800
2022/12/16 513 522 508 516 428,300
2022/12/15 512 525 499 523 521,000
2022/12/14 510 522 510 512 339,900
2022/12/13 520 521 506 509 283,100
2022/12/12 507 520 502 516 313,000
2022/12/09 499 517 498 517 513,400
2022/12/08 496 500 485 498 466,000
2022/12/07 495 508 492 499 438,100
2022/12/06 525 526 497 501 1,162,700
2022/12/05 517 540 515 519 1,691,400
2022/12/02 544 547 509 509 3,684,400
2022/12/01 505 577 503 577 2,437,100
2022/11/30 503 505 487 497 482,300
2022/11/29 503 510 499 509 250,200
2022/11/28 515 515 494 511 567,900
2022/11/25 502 520 498 515 522,200
2022/11/24 488 501 482 500 356,600
2022/11/22 480 490 472 484 494,200
2022/11/21 460 491 456 485 713,800
2022/11/18 448 467 444 462 535,400
2022/11/17 442 452 438 451 289,100
2022/11/16 441 450 434 447 436,300
2022/11/15 433 441 429 437 203,700
2022/11/14 432 436 430 431 205,200
2022/11/11 442 448 429 432 261,300
2022/11/10 433 436 426 434 205,800
2022/11/09 446 446 434 434 211,400
2022/11/08 447 447 438 441 281,300
2022/11/07 441 450 434 445 378,300
2022/11/04 429 440 425 440 426,400
2022/11/02 427 434 424 424 234,800
2022/11/01 436 438 426 427 249,300
2022/10/31 435 444 433 434 301,200
2022/10/28 440 446 431 435 454,900
2022/10/27 426 448 424 444 728,100
2022/10/26 419 433 417 428 777,700
2022/10/25 408 420 402 418 501,100
2022/10/24 425 428 406 406 492,100
2022/10/21 415 423 415 421 611,400
2022/10/20 408 417 406 415 478,400
2022/10/19 409 420 406 409 688,700
2022/10/18 417 419 402 409 1,163,500
2022/10/17 428 435 413 416 1,092,800
2022/10/14 454 459 415 424 4,684,500
2022/10/13 504 504 504 504 96,800
2022/10/12 619 622 599 604 815,100
2022/10/11 630 630 614 616 557,900
2022/10/07 650 657 637 640 448,400
2022/10/06 657 670 653 654 488,500
2022/10/05 660 668 647 662 487,600
2022/10/04 645 647 633 646 424,700
2022/10/03 599 630 598 625 577,100
2022/09/30 616 622 601 601 497,800
2022/09/29 644 651 624 630 335,500
2022/09/28 641 659 613 624 686,700
2022/09/27 629 647 611 643 397,200
2022/09/26 661 667 612 625 1,078,600
2022/09/22 681 688 664 680 443,800
2022/09/21 675 687 655 682 498,300
2022/09/20 656 696 654 683 679,600
2022/09/16 671 671 648 657 510,700
2022/09/15 683 683 664 681 368,100
2022/09/14 658 678 657 671 325,100
2022/09/13 680 687 658 678 531,900
2022/09/12 712 714 674 676 821,300
2022/09/09 678 730 678 706 1,813,800
2022/09/08 660 678 655 670 716,400
2022/09/07 635 645 620 645 298,300
2022/09/06 637 651 630 633 275,600
2022/09/05 642 653 634 637 310,000
2022/09/02 662 665 640 643 501,100
2022/09/01 659 683 655 662 739,100
2022/08/31 664 700 656 668 1,929,700
2022/08/30 624 639 620 635 246,000
2022/08/29 606 624 606 621 357,500
2022/08/26 642 645 625 626 340,000
2022/08/25 640 644 627 639 313,500
2022/08/24 630 647 630 637 289,600
2022/08/23 625 643 620 629 294,600
2022/08/22 653 655 635 635 384,400
2022/08/19 683 689 665 665 518,500
2022/08/18 665 683 655 678 694,400
2022/08/17 649 663 633 662 537,600
2022/08/16 655 668 642 653 560,100
2022/08/15 635 670 626 665 916,400
2022/08/12 620 622 613 620 189,700
2022/08/10 616 626 607 614 283,900
2022/08/09 610 629 602 626 406,400
2022/08/08 618 639 610 610 314,300
2022/08/05 605 624 593 619 432,600
2022/08/04 620 622 597 600 667,900
2022/08/03 625 633 608 614 516,000
2022/08/02 615 630 609 622 419,600
2022/08/01 631 637 609 618 1,102,900
2022/07/29 638 658 613 633 2,027,100
2022/07/28 606 608 576 597 697,100
2022/07/27 610 613 581 589 695,000
2022/07/26 567 614 559 608 1,451,200
2022/07/25 540 578 540 567 1,027,900
2022/07/22 538 544 532 535 179,900
2022/07/21 530 546 528 543 274,000
2022/07/20 528 537 523 524 252,200
2022/07/19 535 544 515 520 412,200
2022/07/15 541 547 533 535 593,800
2022/07/14 497 562 490 550 2,381,300
2022/07/13 487 490 479 489 241,300
2022/07/12 499 499 485 493 341,700
2022/07/11 510 518 501 504 141,100
2022/07/08 505 514 500 504 200,200
2022/07/07 513 516 498 500 208,800
2022/07/06 518 529 509 509 218,300
2022/07/05 510 523 505 522 276,700
2022/07/04 519 545 504 514 801,200
2022/07/01 485 514 480 509 581,000
2022/06/30 496 497 486 486 162,400
2022/06/29 496 501 490 497 215,600
2022/06/28 508 515 496 503 250,400
2022/06/27 530 533 509 511 426,700
2022/06/24 507 537 503 524 848,800
2022/06/23 497 508 490 501 211,200
2022/06/22 504 507 482 504 357,600
2022/06/21 472 504 470 497 393,200
2022/06/20 483 491 457 467 320,000
2022/06/17 490 499 476 483 443,800
2022/06/16 508 516 497 497 395,900
2022/06/15 500 508 493 498 272,400
2022/06/14 493 504 486 503 561,400
2022/06/13 494 513 490 511 552,300
2022/06/10 518 531 508 511 911,900
2022/06/09 494 525 489 523 1,261,100
2022/06/08 476 488 476 486 576,000
2022/06/07 500 507 473 473 1,232,100
2022/06/06 472 486 466 479 393,400
2022/06/03 469 486 464 476 470,000
2022/06/02 467 472 462 464 169,400
2022/06/01 466 471 456 469 270,600
2022/05/31 471 476 463 467 427,600
2022/05/30 449 470 441 470 778,000
2022/05/27 440 443 432 437 227,400
2022/05/26 418 434 417 433 366,900
2022/05/25 420 428 413 416 239,900
2022/05/24 427 427 412 412 458,000
2022/05/23 435 438 427 432 302,900
2022/05/20 441 443 425 432 516,700
2022/05/19 420 453 420 442 953,800
2022/05/18 407 436 403 432 675,300
2022/05/17 401 411 396 407 249,000
2022/05/16 404 413 400 403 332,100
2022/05/13 394 401 392 399 292,200
2022/05/12 390 394 385 390 335,800
2022/05/11 389 400 385 398 277,600
2022/05/10 385 394 379 394 248,800
2022/05/09 389 394 386 389 207,600
2022/05/06 392 401 383 397 368,100
2022/05/02 387 396 386 389 290,900
2022/04/28 388 396 385 395 443,700
2022/04/27 392 396 388 391 399,400
2022/04/26 400 411 393 400 710,000
2022/04/25 409 411 391 396 995,200
2022/04/22 385 397 381 394 549,600
2022/04/21 389 395 385 389 344,800
2022/04/20 402 407 388 391 530,300
2022/04/19 402 402 388 395 382,100
2022/04/18 408 416 389 395 523,400
2022/04/15 394 407 386 403 782,100
2022/04/14 378 396 376 391 1,146,800
2022/04/13 375 391 363 378 2,909,800
2022/04/12 445 447 435 440 531,600
2022/04/11 462 470 447 451 679,300
2022/04/08 443 456 443 454 342,600
2022/04/07 456 461 441 444 664,500
2022/04/06 479 482 466 471 427,800
2022/04/05 493 497 482 487 508,900
2022/04/04 480 486 470 486 237,700
2022/04/01 489 490 478 479 326,500
2022/03/31 498 507 490 493 446,200
2022/03/30 490 505 485 505 527,400
2022/03/29 468 485 468 482 356,900
2022/03/28 487 487 466 466 444,200
2022/03/25 496 502 484 489 484,100
2022/03/24 477 492 472 492 372,700
2022/03/23 481 490 474 485 539,500
2022/03/22 518 520 471 477 1,157,000
2022/03/18 491 506 481 494 1,583,800
2022/03/17 466 493 459 487 1,345,000
2022/03/16 450 462 442 458 905,700
2022/03/15 416 436 414 434 599,300
2022/03/14 416 430 403 420 403,500
2022/03/11 434 439 415 423 686,100
2022/03/10 427 444 422 440 1,141,700
2022/03/09 427 473 414 421 4,247,900
2022/03/08 387 408 386 396 299,900
2022/03/07 392 398 384 395 266,800
2022/03/04 415 418 403 408 255,700
2022/03/03 426 435 417 420 203,800
2022/03/02 425 429 417 423 233,300
2022/03/01 419 436 418 431 402,500
2022/02/28 402 417 397 413 237,300
2022/02/25 391 404 390 402 215,100
2022/02/24 390 394 374 381 332,000
2022/02/22 399 407 393 400 255,200
2022/02/21 403 409 396 407 224,900
2022/02/18 409 417 403 414 215,600
2022/02/17 425 426 416 418 209,000
2022/02/16 423 431 423 429 267,300
2022/02/15 424 424 410 412 219,200
2022/02/14 425 426 419 420 214,500
2022/02/10 435 446 432 439 289,200
2022/02/09 423 434 421 433 262,500
2022/02/08 426 434 421 421 148,000
2022/02/07 434 440 423 428 205,300
2022/02/04 424 436 421 436 290,600
2022/02/03 447 450 430 431 298,500
2022/02/02 442 455 442 455 268,200
2022/02/01 443 459 439 440 395,800
2022/01/31 422 440 422 435 386,000
2022/01/28 420 429 416 422 341,200
2022/01/27 450 455 417 417 448,300
2022/01/26 430 449 430 448 309,900
2022/01/25 455 462 430 430 392,500
2022/01/24 451 457 440 453 264,800
2022/01/21 442 458 442 457 259,200
2022/01/20 440 462 440 458 525,200
2022/01/19 461 464 442 443 849,000
2022/01/18 488 488 475 476 481,100
2022/01/17 495 497 481 488 476,300
2022/01/14 489 501 482 495 589,100
2022/01/13 513 516 492 504 841,200
2022/01/12 520 524 513 516 300,400
2022/01/11 516 518 504 510 416,700
2022/01/07 534 539 510 519 482,400
2022/01/06 534 540 526 529 400,400
2022/01/05 573 574 548 552 485,700
2022/01/04 586 586 574 581 282,400

このページの先頭へ