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

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
2026/03/27 364 369 355 361 1,441,500
2026/03/26 370 371 351 356 1,445,800
2026/03/25 360 375 359 373 1,790,000
2026/03/24 341 359 330 358 5,465,100
2026/03/23 335 341 328 333 2,379,600
2026/03/19 377 380 348 351 4,404,400
2026/03/18 411 420 371 390 5,629,000
2026/03/17 450 457 446 451 841,700
2026/03/16 451 459 442 445 707,800
2026/03/13 445 460 441 459 1,191,000
2026/03/12 450 466 447 453 1,053,200
2026/03/11 483 485 455 455 1,799,400
2026/03/10 501 501 478 485 990,700
2026/03/09 491 495 462 485 1,956,100
2026/03/06 497 534 490 529 1,476,600
2026/03/05 500 510 491 502 1,336,900
2026/03/04 479 489 455 463 1,100,100
2026/03/03 515 520 481 482 1,202,600
2026/03/02 530 531 515 521 954,300
2026/02/27 524 543 519 540 1,891,300
2026/02/26 500 507 495 504 975,200
2026/02/25 509 513 484 485 1,323,900
2026/02/24 503 509 499 500 1,111,300
2026/02/20 518 521 507 511 1,056,500
2026/02/19 528 543 521 528 1,079,900
2026/02/18 531 548 511 536 2,187,200
2026/02/17 533 552 507 514 3,439,100
2026/02/16 496 542 484 538 4,730,600
2026/02/13 481 484 455 462 1,443,600
2026/02/12 492 506 485 490 1,515,600
2026/02/10 459 497 459 495 1,982,700
2026/02/09 432 454 426 451 1,916,800
2026/02/06 419 420 405 418 1,316,300
2026/02/05 422 426 417 425 1,528,500
2026/02/04 441 441 406 414 4,226,400
2026/02/03 474 474 454 457 1,502,600
2026/02/02 472 476 463 466 2,593,100
2026/01/30 487 488 473 477 2,692,600
2026/01/29 492 495 478 483 991,300
2026/01/28 492 509 476 499 2,847,000
2026/01/27 508 509 492 500 2,464,400
2026/01/26 521 521 504 508 2,401,500
2026/01/23 533 546 530 538 740,900
2026/01/22 526 536 518 524 737,500
2026/01/21 514 521 511 518 2,086,400
2026/01/20 545 547 518 529 1,463,000
2026/01/19 547 552 544 549 517,000
2026/01/16 564 566 541 550 684,100
2026/01/15 547 563 541 563 643,000
2026/01/14 550 554 542 545 532,700
2026/01/13 556 556 540 545 813,500
2026/01/09 542 551 540 547 440,800
2026/01/08 540 554 536 547 1,036,500
2026/01/07 529 537 526 537 803,700
2026/01/06 536 551 532 536 1,295,400
2026/01/05 542 542 520 537 953,300
2025/12/30 553 554 526 526 985,300
2025/12/29 565 565 550 555 669,000
2025/12/26 565 567 552 555 562,500
2025/12/25 567 570 558 561 563,200
2025/12/24 565 572 554 559 707,800
2025/12/23 559 561 549 560 727,800
2025/12/22 593 595 555 561 1,062,300
2025/12/19 577 590 568 584 950,400
2025/12/18 561 581 560 575 867,100
2025/12/17 548 571 547 567 777,000
2025/12/16 560 568 548 551 1,164,900
2025/12/15 547 570 545 550 1,081,600
2025/12/12 519 561 518 554 2,933,500
2025/12/11 538 542 511 512 791,700
2025/12/10 530 551 530 535 2,070,400
2025/12/09 553 555 528 532 1,163,100
2025/12/08 522 556 520 552 1,610,900
2025/12/05 540 546 523 523 1,604,900
2025/12/04 554 567 550 554 1,066,900
2025/12/03 570 575 534 556 2,681,000
2025/12/02 595 598 570 572 808,100
2025/12/01 599 602 585 599 717,600
2025/11/28 602 612 596 603 825,600
2025/11/27 591 610 590 609 738,300
2025/11/26 586 592 576 590 814,300
2025/11/25 607 607 573 579 1,440,400
2025/11/21 591 620 589 610 1,187,400
2025/11/20 593 615 572 605 2,568,300
2025/11/19 571 600 545 590 4,371,600
2025/11/18 601 630 568 577 4,802,300
2025/11/17 632 638 631 631 1,713,600
2025/11/14 761 816 758 781 1,169,300
2025/11/13 825 825 804 816 574,700
2025/11/12 795 824 791 819 450,800
2025/11/11 804 810 792 795 495,400
2025/11/10 800 821 794 803 670,200
2025/11/07 774 786 769 778 444,500
2025/11/06 785 796 757 788 790,900
2025/11/05 774 794 762 788 1,138,900
2025/11/04 803 808 785 803 1,061,500
2025/10/31 812 825 795 798 815,800
2025/10/30 810 830 809 825 1,180,400
2025/10/29 827 830 807 807 758,600
2025/10/28 887 890 833 833 948,000
2025/10/27 866 887 860 887 622,200
2025/10/24 861 866 846 853 388,800
2025/10/23 876 879 860 862 716,200
2025/10/22 841 892 841 889 784,000
2025/10/21 865 868 851 855 507,600
2025/10/20 819 850 815 850 881,700
2025/10/17 836 843 810 817 759,300
2025/10/16 851 874 851 860 707,600
2025/10/15 855 859 841 844 586,700
2025/10/14 843 858 839 843 889,200
2025/10/10 898 898 853 858 1,122,700
2025/10/09 922 927 906 909 465,800
2025/10/08 907 934 905 927 882,600
2025/10/07 925 925 903 907 1,124,200
2025/10/06 939 940 910 940 1,233,400
2025/10/03 870 917 870 901 1,055,500
2025/10/02 885 915 864 865 836,000
2025/10/01 879 900 855 897 837,900
2025/09/30 880 889 875 881 387,000
2025/09/29 907 907 878 888 586,100
2025/09/26 917 918 897 903 833,200
2025/09/25 916 922 905 913 723,200
2025/09/24 925 928 903 916 962,400
2025/09/22 926 952 916 940 1,037,700
2025/09/19 900 943 899 921 1,736,800
2025/09/18 916 917 882 903 1,383,100
2025/09/17 908 937 899 922 1,274,300
2025/09/16 906 913 895 897 811,800
2025/09/12 899 910 885 904 940,400
2025/09/11 905 927 876 887 2,096,100
2025/09/10 843 852 830 847 513,900
2025/09/09 840 859 834 842 803,800
2025/09/08 828 856 816 846 1,039,300
2025/09/05 800 820 797 813 633,800
2025/09/04 803 819 800 810 662,000
2025/09/03 799 818 788 812 1,264,000
2025/09/02 850 857 806 814 1,963,700
2025/09/01 865 877 846 850 886,000
2025/08/29 878 884 866 872 719,200
2025/08/28 879 881 857 877 1,182,000
2025/08/27 915 923 885 886 1,443,800
2025/08/26 910 925 890 908 2,414,200
2025/08/25 895 897 863 871 1,260,400
2025/08/22 900 900 872 886 1,714,400
2025/08/21 843 932 843 900 4,130,200
2025/08/20 840 853 814 847 2,496,500
2025/08/19 852 858 831 851 1,661,700
2025/08/18 800 879 792 855 2,828,700
2025/08/15 912 946 825 826 5,207,700
2025/08/14 818 822 803 822 1,104,400
2025/08/13 806 809 784 809 867,300
2025/08/12 829 829 795 796 1,728,800
2025/08/08 815 833 809 823 1,573,400
2025/08/07 785 815 784 813 1,601,000
2025/08/06 766 785 760 785 1,018,500
2025/08/05 756 766 751 766 686,500
2025/08/04 735 760 733 756 906,800
2025/08/01 751 756 739 756 705,200
2025/07/31 753 757 746 750 593,100
2025/07/30 752 754 733 749 787,700
2025/07/29 739 750 730 743 1,104,700
2025/07/28 758 763 734 745 2,352,300
2025/07/25 720 773 719 770 2,708,400
2025/07/24 721 723 705 721 888,100
2025/07/23 715 722 697 718 1,585,900
2025/07/22 706 717 700 705 846,400
2025/07/18 714 720 693 696 1,116,400
2025/07/17 701 720 700 705 1,604,600
2025/07/16 686 708 671 696 1,568,500
2025/07/15 686 697 667 676 853,300
2025/07/14 664 692 656 690 1,400,300
2025/07/11 684 695 680 694 1,292,200
2025/07/10 673 681 668 679 999,500
2025/07/09 654 703 652 680 2,853,500
2025/07/08 623 647 620 644 909,300
2025/07/07 618 630 614 624 790,100
2025/07/04 625 627 609 612 637,400
2025/07/03 629 631 611 613 1,254,400
2025/07/02 632 644 624 632 2,085,800
2025/07/01 623 653 613 651 3,840,800
2025/06/30 596 629 590 605 2,048,200
2025/06/27 598 603 582 586 1,232,500
2025/06/26 599 604 583 589 1,050,700
2025/06/25 585 597 576 594 1,043,800
2025/06/24 591 593 577 582 598,800
2025/06/23 567 583 548 581 1,045,300
2025/06/20 575 586 570 581 1,734,900
2025/06/19 565 598 565 574 1,739,900
2025/06/18 569 583 558 562 1,041,600
2025/06/17 576 579 566 569 716,900
2025/06/16 562 566 552 566 695,700
2025/06/13 575 584 553 559 1,086,300
2025/06/12 575 585 564 565 1,466,300
2025/06/11 569 582 557 565 1,556,400
2025/06/10 545 554 539 545 975,200
2025/06/09 551 567 542 551 1,424,000
2025/06/06 565 567 540 546 2,508,700
2025/06/05 565 589 549 569 5,878,300
2025/06/04 495 527 494 525 3,618,400
2025/06/03 477 489 472 488 1,350,000

このページの先頭へ