ネットプロテクションズホールディングス(7383)の株価時系列情報
ネットプロテクションズホールディングス(7383)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 352 | 365 | 346 | 354 | 1,388,800 |
| 2024/11/07 | 345 | 352 | 340 | 342 | 986,800 |
| 2024/11/06 | 330 | 345 | 327 | 340 | 1,857,100 |
| 2024/11/05 | 341 | 345 | 322 | 322 | 1,896,400 |
| 2024/11/01 | 357 | 361 | 336 | 340 | 1,901,300 |
| 2024/10/31 | 354 | 365 | 345 | 365 | 1,520,800 |
| 2024/10/30 | 354 | 361 | 350 | 352 | 1,992,600 |
| 2024/10/29 | 333 | 359 | 332 | 359 | 2,221,300 |
| 2024/10/28 | 320 | 344 | 320 | 334 | 4,496,700 |
| 2024/10/25 | 303 | 319 | 285 | 319 | 12,348,000 |
| 2024/10/24 | 350 | 355 | 338 | 351 | 1,525,100 |
| 2024/10/23 | 356 | 361 | 351 | 356 | 1,290,300 |
| 2024/10/22 | 374 | 380 | 357 | 357 | 1,904,200 |
| 2024/10/21 | 377 | 382 | 369 | 372 | 1,490,100 |
| 2024/10/18 | 386 | 389 | 372 | 378 | 2,280,400 |
| 2024/10/17 | 399 | 414 | 387 | 388 | 4,301,300 |
| 2024/10/16 | 388 | 388 | 371 | 383 | 2,626,900 |
| 2024/10/15 | 391 | 400 | 382 | 392 | 1,847,800 |
| 2024/10/11 | 387 | 394 | 382 | 385 | 2,069,100 |
| 2024/10/10 | 388 | 392 | 380 | 387 | 1,999,000 |
| 2024/10/09 | 365 | 384 | 362 | 384 | 2,618,400 |
| 2024/10/08 | 384 | 384 | 359 | 363 | 3,850,600 |
| 2024/10/07 | 374 | 389 | 365 | 389 | 3,531,100 |
| 2024/10/04 | 344 | 358 | 331 | 358 | 3,787,200 |
| 2024/10/03 | 350 | 361 | 350 | 351 | 2,085,500 |
| 2024/10/02 | 351 | 357 | 341 | 345 | 1,828,700 |
| 2024/10/01 | 345 | 356 | 342 | 354 | 2,196,700 |
| 2024/09/30 | 323 | 344 | 321 | 339 | 2,639,800 |
| 2024/09/27 | 342 | 345 | 328 | 329 | 1,681,900 |
| 2024/09/26 | 340 | 340 | 327 | 334 | 1,627,600 |
| 2024/09/25 | 342 | 345 | 333 | 336 | 1,542,800 |
| 2024/09/24 | 357 | 360 | 336 | 341 | 2,060,400 |
| 2024/09/20 | 349 | 361 | 340 | 351 | 3,561,800 |
| 2024/09/19 | 344 | 359 | 341 | 345 | 3,028,500 |
| 2024/09/18 | 352 | 354 | 328 | 339 | 4,171,600 |
| 2024/09/17 | 345 | 354 | 336 | 351 | 7,303,900 |
| 2024/09/13 | 315 | 343 | 314 | 338 | 8,303,400 |
| 2024/09/12 | 290 | 336 | 288 | 317 | 12,403,000 |
| 2024/09/11 | 290 | 292 | 273 | 277 | 2,316,600 |
| 2024/09/10 | 287 | 294 | 284 | 294 | 1,487,000 |
| 2024/09/09 | 274 | 292 | 268 | 289 | 4,375,800 |
| 2024/09/06 | 301 | 301 | 279 | 288 | 4,381,800 |
| 2024/09/05 | 295 | 314 | 294 | 300 | 1,786,000 |
| 2024/09/04 | 315 | 322 | 300 | 302 | 3,060,800 |
| 2024/09/03 | 298 | 337 | 298 | 320 | 4,193,900 |
| 2024/09/02 | 309 | 315 | 300 | 304 | 1,212,900 |
| 2024/08/30 | 296 | 306 | 295 | 305 | 1,749,000 |
| 2024/08/29 | 300 | 305 | 294 | 298 | 2,127,600 |
| 2024/08/28 | 310 | 315 | 299 | 301 | 2,362,800 |
| 2024/08/27 | 298 | 328 | 293 | 309 | 5,199,800 |
| 2024/08/26 | 298 | 308 | 288 | 303 | 4,141,700 |
| 2024/08/23 | 286 | 290 | 278 | 282 | 2,153,800 |
| 2024/08/22 | 293 | 307 | 281 | 287 | 3,185,100 |
| 2024/08/21 | 297 | 310 | 288 | 293 | 3,105,200 |
| 2024/08/20 | 283 | 312 | 274 | 302 | 5,931,200 |
| 2024/08/19 | 268 | 305 | 266 | 286 | 9,152,900 |
| 2024/08/16 | 250 | 276 | 243 | 263 | 9,641,600 |
| 2024/08/15 | 237 | 237 | 237 | 237 | 333,300 |
| 2024/08/14 | 179 | 188 | 178 | 187 | 1,027,900 |
| 2024/08/13 | 175 | 179 | 173 | 179 | 632,300 |
| 2024/08/09 | 176 | 178 | 172 | 176 | 578,800 |
| 2024/08/08 | 172 | 180 | 170 | 173 | 655,000 |
| 2024/08/07 | 166 | 180 | 166 | 174 | 1,025,700 |
| 2024/08/06 | 172 | 176 | 165 | 171 | 922,100 |
| 2024/08/05 | 170 | 177 | 150 | 150 | 1,633,500 |
| 2024/08/02 | 196 | 197 | 185 | 185 | 1,049,000 |
| 2024/08/01 | 211 | 211 | 202 | 207 | 651,100 |
| 2024/07/31 | 206 | 211 | 202 | 211 | 545,200 |
| 2024/07/30 | 214 | 215 | 207 | 207 | 666,300 |
| 2024/07/29 | 210 | 217 | 209 | 217 | 571,700 |
| 2024/07/26 | 211 | 216 | 205 | 207 | 473,000 |
| 2024/07/25 | 208 | 212 | 204 | 207 | 734,800 |
| 2024/07/24 | 215 | 224 | 213 | 213 | 623,700 |
| 2024/07/23 | 214 | 220 | 214 | 219 | 632,800 |
| 2024/07/22 | 222 | 226 | 211 | 214 | 902,900 |
| 2024/07/19 | 222 | 226 | 218 | 224 | 1,011,500 |
| 2024/07/18 | 216 | 225 | 212 | 222 | 1,008,300 |
| 2024/07/17 | 215 | 225 | 214 | 221 | 1,619,800 |
| 2024/07/16 | 209 | 214 | 208 | 213 | 855,900 |
| 2024/07/12 | 198 | 209 | 198 | 207 | 842,600 |
| 2024/07/11 | 202 | 204 | 197 | 199 | 734,400 |
| 2024/07/10 | 208 | 212 | 201 | 203 | 929,200 |
| 2024/07/09 | 201 | 210 | 201 | 206 | 988,600 |
| 2024/07/08 | 205 | 206 | 198 | 202 | 923,900 |
| 2024/07/05 | 196 | 209 | 195 | 206 | 1,599,000 |
| 2024/07/04 | 191 | 198 | 189 | 196 | 711,400 |
| 2024/07/03 | 185 | 189 | 185 | 189 | 291,700 |
| 2024/07/02 | 190 | 194 | 184 | 185 | 491,800 |
| 2024/07/01 | 191 | 191 | 185 | 185 | 818,000 |
| 2024/06/28 | 199 | 199 | 193 | 194 | 517,500 |
| 2024/06/27 | 192 | 203 | 192 | 200 | 1,040,100 |
| 2024/06/26 | 189 | 194 | 188 | 191 | 468,900 |
| 2024/06/25 | 193 | 195 | 188 | 189 | 315,900 |
| 2024/06/24 | 188 | 194 | 188 | 193 | 388,900 |
| 2024/06/21 | 183 | 190 | 183 | 188 | 357,900 |
| 2024/06/20 | 187 | 190 | 183 | 185 | 596,300 |
| 2024/06/19 | 189 | 193 | 187 | 189 | 577,200 |
| 2024/06/18 | 196 | 203 | 189 | 192 | 887,200 |
| 2024/06/17 | 189 | 199 | 187 | 199 | 938,000 |
| 2024/06/14 | 180 | 194 | 178 | 194 | 1,049,000 |
| 2024/06/13 | 181 | 189 | 181 | 183 | 676,200 |
| 2024/06/12 | 177 | 187 | 177 | 182 | 1,524,500 |
| 2024/06/11 | 170 | 177 | 169 | 175 | 705,800 |
| 2024/06/10 | 163 | 172 | 163 | 169 | 534,200 |
| 2024/06/07 | 166 | 169 | 163 | 164 | 458,000 |
| 2024/06/06 | 171 | 172 | 165 | 167 | 439,300 |
| 2024/06/05 | 170 | 174 | 167 | 169 | 547,800 |
| 2024/06/04 | 160 | 171 | 160 | 169 | 1,149,700 |
| 2024/06/03 | 165 | 169 | 160 | 161 | 979,700 |
| 2024/05/31 | 155 | 163 | 151 | 161 | 1,137,300 |
| 2024/05/30 | 159 | 163 | 156 | 160 | 1,108,600 |
| 2024/05/29 | 168 | 171 | 162 | 163 | 1,141,100 |
| 2024/05/28 | 172 | 176 | 169 | 171 | 592,700 |
| 2024/05/27 | 174 | 175 | 168 | 171 | 630,700 |
| 2024/05/24 | 170 | 177 | 170 | 173 | 650,700 |
| 2024/05/23 | 180 | 183 | 172 | 173 | 871,600 |
| 2024/05/22 | 188 | 190 | 179 | 179 | 1,190,200 |
| 2024/05/21 | 192 | 197 | 187 | 190 | 944,500 |
| 2024/05/20 | 193 | 194 | 183 | 190 | 1,559,400 |
| 2024/05/17 | 174 | 195 | 173 | 192 | 3,529,800 |
| 2024/05/16 | 194 | 204 | 167 | 172 | 5,880,300 |
| 2024/05/15 | 212 | 215 | 206 | 207 | 1,086,900 |
| 2024/05/14 | 204 | 211 | 202 | 211 | 742,000 |
| 2024/05/13 | 206 | 209 | 201 | 206 | 996,500 |
| 2024/05/10 | 224 | 227 | 212 | 214 | 1,023,200 |
| 2024/05/09 | 217 | 224 | 211 | 216 | 1,633,600 |
| 2024/05/08 | 222 | 234 | 219 | 221 | 1,438,400 |
| 2024/05/07 | 215 | 227 | 214 | 221 | 1,165,100 |
| 2024/05/02 | 219 | 221 | 211 | 212 | 622,200 |
| 2024/05/01 | 220 | 220 | 210 | 217 | 694,600 |
| 2024/04/30 | 202 | 227 | 202 | 221 | 1,681,900 |
| 2024/04/26 | 198 | 201 | 195 | 200 | 898,100 |
| 2024/04/25 | 202 | 205 | 198 | 201 | 455,000 |
| 2024/04/24 | 205 | 210 | 202 | 204 | 941,900 |
| 2024/04/23 | 208 | 209 | 198 | 202 | 732,800 |
| 2024/04/22 | 203 | 209 | 201 | 204 | 664,300 |
| 2024/04/19 | 206 | 218 | 194 | 205 | 2,054,300 |
| 2024/04/18 | 202 | 209 | 201 | 204 | 449,500 |
| 2024/04/17 | 199 | 206 | 197 | 203 | 555,500 |
| 2024/04/16 | 203 | 203 | 192 | 197 | 1,418,400 |
| 2024/04/15 | 202 | 208 | 201 | 206 | 329,200 |
| 2024/04/12 | 207 | 214 | 204 | 206 | 401,800 |
| 2024/04/11 | 201 | 208 | 200 | 207 | 661,900 |
| 2024/04/10 | 212 | 216 | 205 | 206 | 614,100 |
| 2024/04/09 | 212 | 217 | 209 | 212 | 363,500 |
| 2024/04/08 | 213 | 219 | 211 | 214 | 618,400 |
| 2024/04/05 | 220 | 220 | 203 | 210 | 1,860,200 |
| 2024/04/04 | 222 | 226 | 218 | 225 | 546,300 |
| 2024/04/03 | 224 | 233 | 220 | 220 | 1,137,200 |
| 2024/04/02 | 232 | 241 | 225 | 230 | 1,066,900 |
| 2024/04/01 | 233 | 251 | 231 | 233 | 1,451,000 |
| 2024/03/29 | 220 | 230 | 220 | 228 | 503,800 |
| 2024/03/28 | 227 | 233 | 218 | 221 | 894,300 |
| 2024/03/27 | 222 | 235 | 221 | 225 | 1,764,700 |
| 2024/03/26 | 218 | 220 | 210 | 217 | 1,182,100 |
| 2024/03/25 | 221 | 224 | 218 | 219 | 834,700 |
| 2024/03/22 | 228 | 229 | 220 | 222 | 939,000 |
| 2024/03/21 | 230 | 238 | 229 | 231 | 912,300 |
| 2024/03/19 | 230 | 230 | 222 | 227 | 858,900 |
| 2024/03/18 | 223 | 232 | 220 | 227 | 1,235,100 |
| 2024/03/15 | 219 | 225 | 216 | 216 | 1,004,800 |
| 2024/03/14 | 236 | 236 | 221 | 224 | 1,506,800 |
| 2024/03/13 | 245 | 245 | 221 | 228 | 2,811,800 |
| 2024/03/12 | 219 | 243 | 214 | 241 | 1,923,500 |
| 2024/03/11 | 214 | 228 | 213 | 222 | 1,408,300 |
| 2024/03/08 | 224 | 226 | 216 | 218 | 1,804,400 |
| 2024/03/07 | 196 | 224 | 194 | 220 | 4,114,500 |
| 2024/03/06 | 189 | 194 | 185 | 194 | 934,000 |
| 2024/03/05 | 187 | 192 | 183 | 190 | 465,600 |
| 2024/03/04 | 193 | 199 | 188 | 188 | 855,400 |
| 2024/03/01 | 195 | 201 | 186 | 195 | 1,115,300 |
| 2024/02/29 | 196 | 196 | 186 | 193 | 1,881,200 |
| 2024/02/28 | 196 | 212 | 193 | 202 | 2,678,500 |
| 2024/02/27 | 189 | 199 | 187 | 198 | 1,663,000 |
| 2024/02/26 | 192 | 194 | 183 | 191 | 1,218,800 |
| 2024/02/22 | 196 | 199 | 185 | 187 | 1,177,900 |
| 2024/02/21 | 194 | 198 | 193 | 194 | 1,279,200 |
| 2024/02/20 | 191 | 203 | 187 | 195 | 2,858,100 |
| 2024/02/19 | 178 | 195 | 177 | 189 | 2,119,600 |
| 2024/02/16 | 170 | 179 | 166 | 177 | 2,350,400 |
| 2024/02/15 | 184 | 193 | 167 | 167 | 4,724,600 |
| 2024/02/14 | 160 | 165 | 157 | 159 | 877,200 |
| 2024/02/13 | 160 | 166 | 159 | 163 | 1,223,300 |
| 2024/02/09 | 160 | 164 | 156 | 162 | 1,052,000 |
| 2024/02/08 | 156 | 161 | 152 | 158 | 1,078,300 |
| 2024/02/07 | 159 | 159 | 152 | 156 | 1,407,500 |
| 2024/02/06 | 164 | 165 | 158 | 161 | 1,057,300 |
| 2024/02/05 | 163 | 166 | 158 | 166 | 898,100 |
| 2024/02/02 | 172 | 172 | 166 | 166 | 1,127,600 |
| 2024/02/01 | 175 | 176 | 170 | 172 | 862,100 |
| 2024/01/31 | 183 | 184 | 176 | 177 | 765,400 |
| 2024/01/30 | 185 | 188 | 179 | 184 | 658,500 |
| 2024/01/29 | 184 | 186 | 182 | 184 | 354,100 |
| 2024/01/26 | 176 | 183 | 174 | 183 | 571,300 |
| 2024/01/25 | 177 | 180 | 174 | 177 | 443,100 |
| 2024/01/24 | 178 | 182 | 177 | 178 | 384,800 |
| 2024/01/23 | 183 | 185 | 177 | 178 | 462,200 |
| 2024/01/22 | 171 | 185 | 171 | 183 | 743,600 |
| 2024/01/19 | 177 | 179 | 170 | 171 | 840,600 |
| 2024/01/18 | 181 | 182 | 173 | 174 | 874,500 |
| 2024/01/17 | 190 | 191 | 182 | 182 | 658,400 |
| 2024/01/16 | 187 | 194 | 187 | 190 | 651,000 |
| 2024/01/15 | 191 | 191 | 184 | 186 | 829,200 |
| 2024/01/12 | 201 | 201 | 192 | 192 | 912,700 |
| 2024/01/11 | 214 | 214 | 199 | 200 | 1,429,100 |
| 2024/01/10 | 208 | 224 | 205 | 217 | 1,664,100 |
| 2024/01/09 | 204 | 211 | 200 | 204 | 679,500 |
| 2024/01/05 | 205 | 212 | 203 | 207 | 675,600 |
| 2024/01/04 | 195 | 205 | 191 | 203 | 630,800 |