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 |
---|---|---|---|---|---|
2023/12/29 | 755 | 759 | 741 | 748 | 528,700 |
2023/12/28 | 760 | 763 | 741 | 755 | 530,100 |
2023/12/27 | 754 | 767 | 751 | 760 | 532,500 |
2023/12/26 | 769 | 776 | 755 | 755 | 331,400 |
2023/12/25 | 766 | 770 | 755 | 764 | 337,100 |
2023/12/22 | 777 | 782 | 755 | 757 | 538,100 |
2023/12/21 | 778 | 785 | 765 | 779 | 541,800 |
2023/12/20 | 808 | 810 | 792 | 793 | 456,400 |
2023/12/19 | 777 | 789 | 766 | 789 | 423,300 |
2023/12/18 | 784 | 792 | 764 | 776 | 503,300 |
2023/12/15 | 755 | 781 | 748 | 775 | 743,900 |
2023/12/14 | 757 | 761 | 737 | 745 | 739,300 |
2023/12/13 | 763 | 769 | 744 | 754 | 639,600 |
2023/12/12 | 783 | 790 | 754 | 756 | 706,600 |
2023/12/11 | 801 | 807 | 776 | 779 | 563,200 |
2023/12/08 | 803 | 813 | 778 | 783 | 1,033,700 |
2023/12/07 | 853 | 854 | 810 | 818 | 1,259,500 |
2023/12/06 | 835 | 860 | 831 | 858 | 819,900 |
2023/12/05 | 858 | 864 | 831 | 831 | 890,100 |
2023/12/04 | 833 | 869 | 831 | 864 | 1,632,200 |
2023/12/01 | 836 | 841 | 801 | 815 | 1,175,000 |
2023/11/30 | 834 | 846 | 820 | 833 | 516,000 |
2023/11/29 | 849 | 869 | 833 | 838 | 821,500 |
2023/11/28 | 841 | 847 | 817 | 844 | 731,800 |
2023/11/27 | 838 | 861 | 831 | 841 | 1,742,900 |
2023/11/24 | 793 | 819 | 791 | 810 | 694,800 |
2023/11/22 | 786 | 811 | 778 | 786 | 543,000 |
2023/11/21 | 788 | 790 | 771 | 790 | 321,900 |
2023/11/20 | 778 | 790 | 774 | 778 | 370,900 |
2023/11/17 | 796 | 803 | 777 | 778 | 562,900 |
2023/11/16 | 813 | 820 | 796 | 797 | 795,400 |
2023/11/15 | 791 | 822 | 784 | 817 | 1,383,500 |
2023/11/14 | 743 | 771 | 739 | 767 | 512,700 |
2023/11/13 | 758 | 760 | 740 | 746 | 541,900 |
2023/11/10 | 768 | 769 | 734 | 744 | 788,700 |
2023/11/09 | 765 | 777 | 750 | 774 | 695,600 |
2023/11/08 | 793 | 811 | 764 | 771 | 1,248,300 |
2023/11/07 | 770 | 807 | 766 | 789 | 1,396,200 |
2023/11/06 | 747 | 778 | 744 | 772 | 1,368,700 |
2023/11/02 | 721 | 743 | 713 | 721 | 1,165,300 |
2023/11/01 | 711 | 718 | 700 | 710 | 629,500 |
2023/10/31 | 703 | 708 | 682 | 700 | 921,200 |
2023/10/30 | 716 | 732 | 712 | 716 | 763,000 |
2023/10/27 | 698 | 725 | 687 | 724 | 949,500 |
2023/10/26 | 681 | 705 | 681 | 688 | 1,310,100 |
2023/10/25 | 728 | 731 | 691 | 691 | 1,506,800 |
2023/10/24 | 731 | 744 | 711 | 722 | 2,100,100 |
2023/10/23 | 763 | 774 | 701 | 715 | 2,464,900 |
2023/10/20 | 771 | 788 | 740 | 778 | 2,467,600 |
2023/10/19 | 820 | 824 | 782 | 801 | 2,191,800 |
2023/10/18 | 797 | 833 | 785 | 832 | 3,199,100 |
2023/10/17 | 776 | 825 | 761 | 782 | 3,154,800 |
2023/10/16 | 765 | 793 | 757 | 768 | 3,656,500 |
2023/10/13 | 720 | 788 | 709 | 770 | 9,268,600 |
2023/10/12 | 721 | 721 | 721 | 721 | 207,900 |
2023/10/11 | 645 | 646 | 620 | 621 | 828,500 |
2023/10/10 | 653 | 653 | 638 | 643 | 376,100 |
2023/10/06 | 620 | 647 | 614 | 643 | 420,600 |
2023/10/05 | 628 | 634 | 617 | 620 | 456,200 |
2023/10/04 | 631 | 640 | 611 | 621 | 639,800 |
2023/10/03 | 635 | 645 | 627 | 645 | 447,900 |
2023/10/02 | 648 | 659 | 639 | 641 | 245,600 |
2023/09/29 | 655 | 661 | 647 | 649 | 222,400 |
2023/09/28 | 676 | 676 | 652 | 653 | 411,300 |
2023/09/27 | 660 | 676 | 659 | 676 | 286,000 |
2023/09/26 | 676 | 685 | 669 | 674 | 524,300 |
2023/09/25 | 652 | 686 | 652 | 683 | 918,100 |
2023/09/22 | 620 | 654 | 619 | 652 | 439,200 |
2023/09/21 | 640 | 642 | 624 | 630 | 580,500 |
2023/09/20 | 647 | 657 | 644 | 646 | 243,200 |
2023/09/19 | 641 | 660 | 637 | 653 | 544,400 |
2023/09/15 | 659 | 662 | 638 | 645 | 599,800 |
2023/09/14 | 676 | 687 | 652 | 656 | 765,800 |
2023/09/13 | 653 | 673 | 653 | 673 | 502,500 |
2023/09/12 | 645 | 664 | 645 | 659 | 520,000 |
2023/09/11 | 665 | 670 | 641 | 645 | 788,600 |
2023/09/08 | 666 | 678 | 648 | 667 | 1,246,700 |
2023/09/07 | 692 | 692 | 667 | 671 | 1,473,600 |
2023/09/06 | 666 | 715 | 663 | 703 | 2,287,800 |
2023/09/05 | 677 | 682 | 663 | 674 | 1,544,500 |
2023/09/04 | 715 | 719 | 667 | 667 | 5,472,400 |
2023/09/01 | 702 | 764 | 698 | 745 | 7,010,100 |
2023/08/31 | 706 | 706 | 688 | 706 | 3,501,000 |
2023/08/30 | 609 | 624 | 602 | 606 | 288,000 |
2023/08/29 | 608 | 613 | 604 | 607 | 265,200 |
2023/08/28 | 600 | 620 | 600 | 608 | 483,500 |
2023/08/25 | 593 | 600 | 588 | 595 | 185,000 |
2023/08/24 | 610 | 614 | 601 | 601 | 117,900 |
2023/08/23 | 598 | 608 | 593 | 603 | 207,000 |
2023/08/22 | 615 | 620 | 599 | 600 | 277,800 |
2023/08/21 | 594 | 617 | 594 | 615 | 388,900 |
2023/08/18 | 609 | 613 | 596 | 599 | 292,100 |
2023/08/17 | 605 | 617 | 591 | 617 | 505,000 |
2023/08/16 | 590 | 612 | 588 | 607 | 379,600 |
2023/08/15 | 595 | 599 | 586 | 593 | 196,000 |
2023/08/14 | 585 | 595 | 583 | 585 | 210,700 |
2023/08/10 | 582 | 590 | 572 | 590 | 241,400 |
2023/08/09 | 575 | 591 | 573 | 590 | 180,800 |
2023/08/08 | 590 | 594 | 577 | 577 | 149,500 |
2023/08/07 | 580 | 590 | 573 | 590 | 247,500 |
2023/08/04 | 575 | 585 | 571 | 585 | 173,300 |
2023/08/03 | 573 | 583 | 568 | 580 | 326,300 |
2023/08/02 | 603 | 607 | 593 | 593 | 335,500 |
2023/08/01 | 617 | 629 | 608 | 613 | 332,300 |
2023/07/31 | 634 | 644 | 620 | 621 | 492,200 |
2023/07/28 | 640 | 655 | 622 | 624 | 791,600 |
2023/07/27 | 600 | 644 | 597 | 640 | 1,160,200 |
2023/07/26 | 613 | 627 | 603 | 604 | 671,800 |
2023/07/25 | 588 | 610 | 586 | 610 | 451,900 |
2023/07/24 | 600 | 607 | 591 | 593 | 403,600 |
2023/07/21 | 590 | 604 | 584 | 595 | 641,600 |
2023/07/20 | 576 | 590 | 574 | 588 | 529,400 |
2023/07/19 | 590 | 598 | 573 | 580 | 623,400 |
2023/07/18 | 566 | 601 | 562 | 593 | 1,249,000 |
2023/07/14 | 560 | 586 | 552 | 559 | 1,188,000 |
2023/07/13 | 496 | 557 | 494 | 552 | 1,941,500 |
2023/07/12 | 525 | 529 | 514 | 518 | 841,000 |
2023/07/11 | 539 | 539 | 521 | 521 | 622,100 |
2023/07/10 | 550 | 550 | 535 | 535 | 484,700 |
2023/07/07 | 541 | 560 | 536 | 552 | 407,200 |
2023/07/06 | 563 | 570 | 543 | 547 | 659,900 |
2023/07/05 | 556 | 574 | 556 | 573 | 478,500 |
2023/07/04 | 551 | 558 | 548 | 555 | 157,900 |
2023/07/03 | 552 | 556 | 548 | 550 | 211,600 |
2023/06/30 | 551 | 552 | 542 | 552 | 206,100 |
2023/06/29 | 557 | 560 | 550 | 556 | 260,100 |
2023/06/28 | 555 | 562 | 548 | 557 | 272,200 |
2023/06/27 | 563 | 564 | 539 | 545 | 394,200 |
2023/06/26 | 557 | 564 | 551 | 559 | 169,900 |
2023/06/23 | 566 | 571 | 553 | 560 | 332,000 |
2023/06/22 | 567 | 574 | 561 | 561 | 348,800 |
2023/06/21 | 566 | 574 | 562 | 570 | 315,600 |
2023/06/20 | 572 | 576 | 563 | 573 | 280,600 |
2023/06/19 | 570 | 574 | 558 | 567 | 256,900 |
2023/06/16 | 553 | 570 | 545 | 565 | 302,300 |
2023/06/15 | 553 | 563 | 547 | 553 | 267,900 |
2023/06/14 | 572 | 572 | 550 | 554 | 360,100 |
2023/06/13 | 578 | 584 | 564 | 566 | 324,700 |
2023/06/12 | 561 | 569 | 553 | 568 | 251,100 |
2023/06/09 | 566 | 572 | 559 | 560 | 287,100 |
2023/06/08 | 560 | 577 | 555 | 562 | 517,700 |
2023/06/07 | 574 | 577 | 558 | 562 | 550,200 |
2023/06/06 | 576 | 578 | 566 | 573 | 429,400 |
2023/06/05 | 582 | 582 | 571 | 580 | 356,300 |
2023/06/02 | 581 | 582 | 567 | 574 | 258,500 |
2023/06/01 | 584 | 586 | 572 | 575 | 494,400 |
2023/05/31 | 596 | 596 | 585 | 590 | 362,800 |
2023/05/30 | 617 | 627 | 595 | 606 | 494,800 |
2023/05/29 | 598 | 626 | 594 | 616 | 606,000 |
2023/05/26 | 620 | 620 | 587 | 590 | 898,800 |
2023/05/25 | 615 | 631 | 613 | 615 | 357,300 |
2023/05/24 | 612 | 636 | 611 | 620 | 365,200 |
2023/05/23 | 637 | 662 | 615 | 619 | 1,038,500 |
2023/05/22 | 646 | 652 | 624 | 637 | 1,081,000 |
2023/05/19 | 622 | 646 | 618 | 645 | 1,271,800 |
2023/05/18 | 605 | 605 | 591 | 602 | 307,700 |
2023/05/17 | 610 | 624 | 602 | 604 | 435,900 |
2023/05/16 | 610 | 614 | 597 | 614 | 702,700 |
2023/05/15 | 601 | 621 | 590 | 616 | 682,700 |
2023/05/12 | 590 | 591 | 572 | 581 | 389,100 |
2023/05/11 | 588 | 602 | 587 | 592 | 249,100 |
2023/05/10 | 610 | 614 | 589 | 590 | 372,500 |
2023/05/09 | 606 | 619 | 601 | 604 | 476,400 |
2023/05/08 | 619 | 624 | 601 | 607 | 424,500 |
2023/05/02 | 581 | 610 | 576 | 610 | 684,300 |
2023/05/01 | 574 | 588 | 566 | 586 | 631,200 |
2023/04/28 | 578 | 588 | 571 | 583 | 717,800 |
2023/04/27 | 602 | 608 | 574 | 582 | 938,100 |
2023/04/26 | 600 | 615 | 593 | 614 | 701,400 |
2023/04/25 | 645 | 655 | 606 | 606 | 1,072,100 |
2023/04/24 | 618 | 630 | 605 | 615 | 925,500 |
2023/04/21 | 649 | 658 | 624 | 625 | 1,454,700 |
2023/04/20 | 674 | 675 | 640 | 649 | 2,020,600 |
2023/04/19 | 666 | 688 | 648 | 686 | 1,996,800 |
2023/04/18 | 620 | 690 | 614 | 685 | 3,433,500 |
2023/04/17 | 591 | 638 | 590 | 621 | 2,949,900 |
2023/04/14 | 561 | 611 | 560 | 588 | 4,396,700 |
2023/04/13 | 567 | 567 | 550 | 567 | 1,629,300 |
2023/04/12 | 480 | 487 | 473 | 487 | 535,200 |
2023/04/11 | 478 | 482 | 472 | 478 | 265,800 |
2023/04/10 | 488 | 490 | 467 | 471 | 501,500 |
2023/04/07 | 493 | 495 | 482 | 489 | 186,000 |
2023/04/06 | 489 | 495 | 488 | 490 | 177,000 |
2023/04/05 | 503 | 506 | 493 | 497 | 218,900 |
2023/04/04 | 517 | 517 | 502 | 504 | 211,800 |
2023/04/03 | 522 | 524 | 513 | 518 | 268,300 |
2023/03/31 | 515 | 522 | 508 | 517 | 196,500 |
2023/03/30 | 501 | 517 | 501 | 514 | 354,800 |
2023/03/29 | 493 | 501 | 488 | 496 | 268,000 |
2023/03/28 | 499 | 506 | 489 | 492 | 215,700 |
2023/03/27 | 499 | 508 | 492 | 499 | 150,300 |
2023/03/24 | 502 | 504 | 486 | 501 | 270,000 |
2023/03/23 | 496 | 506 | 492 | 498 | 196,400 |
2023/03/22 | 508 | 514 | 497 | 508 | 237,900 |
2023/03/20 | 520 | 522 | 490 | 494 | 322,200 |
2023/03/17 | 504 | 516 | 502 | 510 | 206,000 |
2023/03/16 | 495 | 503 | 492 | 500 | 277,900 |
2023/03/15 | 518 | 523 | 505 | 505 | 294,100 |
2023/03/14 | 525 | 525 | 498 | 509 | 502,900 |
2023/03/13 | 531 | 543 | 528 | 535 | 265,000 |
2023/03/10 | 556 | 566 | 542 | 546 | 417,200 |
2023/03/09 | 558 | 572 | 547 | 564 | 359,700 |
2023/03/08 | 549 | 567 | 543 | 560 | 586,400 |
2023/03/07 | 562 | 571 | 542 | 547 | 951,900 |
2023/03/06 | 582 | 600 | 563 | 572 | 1,524,300 |
2023/03/03 | 531 | 593 | 524 | 591 | 2,213,300 |
2023/03/02 | 515 | 542 | 508 | 532 | 1,138,900 |
2023/03/01 | 482 | 525 | 482 | 510 | 852,000 |
2023/02/28 | 479 | 488 | 478 | 488 | 214,200 |
2023/02/27 | 460 | 473 | 459 | 473 | 299,000 |
2023/02/24 | 463 | 472 | 460 | 460 | 179,700 |
2023/02/22 | 471 | 475 | 462 | 463 | 247,900 |
2023/02/21 | 483 | 484 | 475 | 475 | 199,200 |
2023/02/20 | 482 | 491 | 480 | 482 | 152,300 |
2023/02/17 | 486 | 499 | 484 | 484 | 269,200 |
2023/02/16 | 480 | 489 | 478 | 489 | 186,600 |
2023/02/15 | 484 | 487 | 474 | 478 | 185,800 |
2023/02/14 | 480 | 484 | 476 | 479 | 181,500 |
2023/02/13 | 487 | 489 | 473 | 477 | 524,000 |
2023/02/10 | 500 | 508 | 493 | 499 | 254,200 |
2023/02/09 | 501 | 507 | 496 | 506 | 230,400 |
2023/02/08 | 518 | 522 | 502 | 506 | 432,700 |
2023/02/07 | 508 | 523 | 507 | 515 | 184,200 |
2023/02/06 | 512 | 517 | 506 | 511 | 252,900 |
2023/02/03 | 520 | 528 | 517 | 518 | 205,200 |
2023/02/02 | 533 | 542 | 522 | 525 | 339,400 |
2023/02/01 | 532 | 539 | 526 | 529 | 374,600 |
2023/01/31 | 533 | 548 | 530 | 532 | 678,500 |
2023/01/30 | 519 | 540 | 512 | 532 | 1,061,400 |
2023/01/27 | 525 | 529 | 510 | 519 | 613,700 |
2023/01/26 | 505 | 525 | 504 | 523 | 661,000 |
2023/01/25 | 492 | 513 | 488 | 513 | 495,800 |
2023/01/24 | 507 | 507 | 491 | 493 | 366,800 |
2023/01/23 | 519 | 519 | 505 | 505 | 333,400 |
2023/01/20 | 504 | 515 | 503 | 515 | 351,100 |
2023/01/19 | 501 | 517 | 491 | 513 | 474,400 |
2023/01/18 | 506 | 525 | 501 | 507 | 834,200 |
2023/01/17 | 501 | 526 | 500 | 506 | 791,100 |
2023/01/16 | 500 | 506 | 490 | 500 | 754,100 |
2023/01/13 | 487 | 531 | 478 | 511 | 3,406,700 |
2023/01/12 | 524 | 524 | 473 | 481 | 3,109,800 |
2023/01/11 | 443 | 456 | 436 | 447 | 496,800 |
2023/01/10 | 443 | 453 | 439 | 441 | 242,500 |
2023/01/06 | 440 | 447 | 438 | 443 | 176,100 |
2023/01/05 | 454 | 456 | 444 | 444 | 136,100 |
2023/01/04 | 452 | 459 | 445 | 446 | 229,200 |