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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 471 | 482 | 469 | 477 | 1,021,900 |
| 2025/05/30 | 443 | 474 | 442 | 474 | 1,834,300 |
| 2025/05/29 | 454 | 457 | 447 | 448 | 904,800 |
| 2025/05/28 | 469 | 473 | 454 | 456 | 899,100 |
| 2025/05/27 | 464 | 472 | 454 | 461 | 1,263,100 |
| 2025/05/26 | 441 | 469 | 439 | 469 | 2,796,800 |
| 2025/05/23 | 415 | 433 | 415 | 425 | 1,525,100 |
| 2025/05/22 | 411 | 422 | 409 | 413 | 1,046,700 |
| 2025/05/21 | 443 | 443 | 418 | 419 | 1,260,200 |
| 2025/05/20 | 444 | 447 | 435 | 436 | 936,700 |
| 2025/05/19 | 439 | 439 | 427 | 436 | 1,087,900 |
| 2025/05/16 | 495 | 503 | 431 | 439 | 4,342,800 |
| 2025/05/15 | 482 | 491 | 477 | 479 | 1,563,400 |
| 2025/05/14 | 483 | 491 | 477 | 491 | 1,118,500 |
| 2025/05/13 | 485 | 494 | 475 | 485 | 1,270,000 |
| 2025/05/12 | 474 | 477 | 464 | 473 | 774,400 |
| 2025/05/09 | 450 | 476 | 450 | 473 | 824,100 |
| 2025/05/08 | 455 | 461 | 446 | 453 | 787,600 |
| 2025/05/07 | 455 | 459 | 448 | 454 | 550,900 |
| 2025/05/02 | 451 | 457 | 443 | 449 | 575,900 |
| 2025/05/01 | 462 | 463 | 452 | 452 | 451,900 |
| 2025/04/30 | 460 | 469 | 454 | 467 | 639,900 |
| 2025/04/28 | 460 | 463 | 454 | 461 | 732,100 |
| 2025/04/25 | 458 | 462 | 452 | 457 | 572,200 |
| 2025/04/24 | 465 | 467 | 452 | 453 | 558,800 |
| 2025/04/23 | 470 | 472 | 456 | 458 | 553,000 |
| 2025/04/22 | 458 | 463 | 455 | 459 | 544,600 |
| 2025/04/21 | 465 | 471 | 458 | 466 | 503,700 |
| 2025/04/18 | 447 | 467 | 442 | 466 | 979,900 |
| 2025/04/17 | 410 | 444 | 409 | 443 | 1,023,700 |
| 2025/04/16 | 425 | 426 | 413 | 416 | 417,300 |
| 2025/04/15 | 424 | 436 | 424 | 429 | 621,200 |
| 2025/04/14 | 424 | 431 | 419 | 419 | 740,500 |
| 2025/04/11 | 405 | 422 | 398 | 418 | 1,251,700 |
| 2025/04/10 | 430 | 438 | 419 | 424 | 1,162,700 |
| 2025/04/09 | 403 | 403 | 377 | 390 | 1,887,100 |
| 2025/04/08 | 404 | 424 | 401 | 415 | 1,316,800 |
| 2025/04/07 | 382 | 404 | 366 | 378 | 1,901,800 |
| 2025/04/04 | 440 | 441 | 403 | 428 | 1,846,100 |
| 2025/04/03 | 429 | 463 | 429 | 451 | 1,038,200 |
| 2025/04/02 | 463 | 463 | 444 | 453 | 768,100 |
| 2025/04/01 | 475 | 477 | 457 | 457 | 807,800 |
| 2025/03/31 | 480 | 485 | 469 | 477 | 1,007,400 |
| 2025/03/28 | 493 | 505 | 491 | 491 | 1,060,200 |
| 2025/03/27 | 501 | 516 | 489 | 495 | 1,234,100 |
| 2025/03/26 | 491 | 500 | 487 | 497 | 938,500 |
| 2025/03/25 | 501 | 503 | 490 | 492 | 836,600 |
| 2025/03/24 | 487 | 506 | 485 | 500 | 1,442,000 |
| 2025/03/21 | 495 | 495 | 478 | 479 | 1,149,700 |
| 2025/03/19 | 500 | 502 | 486 | 487 | 1,519,800 |
| 2025/03/18 | 468 | 497 | 465 | 493 | 1,807,200 |
| 2025/03/17 | 468 | 474 | 461 | 472 | 1,201,400 |
| 2025/03/14 | 443 | 467 | 441 | 460 | 1,870,100 |
| 2025/03/13 | 439 | 457 | 439 | 445 | 2,057,200 |
| 2025/03/12 | 415 | 443 | 414 | 431 | 2,846,000 |
| 2025/03/11 | 385 | 412 | 373 | 408 | 3,129,700 |
| 2025/03/10 | 390 | 415 | 390 | 397 | 2,331,100 |
| 2025/03/07 | 399 | 405 | 386 | 388 | 2,265,400 |
| 2025/03/06 | 407 | 414 | 405 | 411 | 1,269,100 |
| 2025/03/05 | 418 | 420 | 403 | 410 | 1,917,500 |
| 2025/03/04 | 430 | 430 | 401 | 413 | 5,113,700 |
| 2025/03/03 | 440 | 444 | 430 | 444 | 1,602,200 |
| 2025/02/28 | 434 | 439 | 417 | 427 | 2,148,500 |
| 2025/02/27 | 448 | 450 | 434 | 441 | 1,680,100 |
| 2025/02/26 | 433 | 457 | 427 | 454 | 2,461,400 |
| 2025/02/25 | 427 | 436 | 422 | 432 | 3,117,800 |
| 2025/02/21 | 482 | 484 | 445 | 446 | 6,032,900 |
| 2025/02/20 | 465 | 512 | 461 | 490 | 4,392,200 |
| 2025/02/19 | 492 | 512 | 475 | 480 | 2,917,700 |
| 2025/02/18 | 539 | 541 | 476 | 491 | 4,501,000 |
| 2025/02/17 | 568 | 568 | 488 | 529 | 6,896,300 |
| 2025/02/14 | 498 | 503 | 484 | 488 | 1,274,900 |
| 2025/02/13 | 507 | 512 | 492 | 497 | 1,415,700 |
| 2025/02/12 | 490 | 506 | 486 | 506 | 1,221,500 |
| 2025/02/10 | 485 | 494 | 483 | 490 | 703,600 |
| 2025/02/07 | 491 | 496 | 485 | 485 | 765,700 |
| 2025/02/06 | 488 | 502 | 488 | 494 | 1,165,100 |
| 2025/02/05 | 475 | 483 | 472 | 483 | 692,900 |
| 2025/02/04 | 483 | 486 | 472 | 477 | 1,045,200 |
| 2025/02/03 | 481 | 481 | 472 | 475 | 675,200 |
| 2025/01/31 | 490 | 490 | 483 | 488 | 764,600 |
| 2025/01/30 | 495 | 503 | 484 | 490 | 990,300 |
| 2025/01/29 | 484 | 494 | 482 | 491 | 640,400 |
| 2025/01/28 | 481 | 492 | 476 | 490 | 717,300 |
| 2025/01/27 | 498 | 499 | 477 | 478 | 576,300 |
| 2025/01/24 | 486 | 494 | 480 | 494 | 747,700 |
| 2025/01/23 | 485 | 490 | 471 | 479 | 918,400 |
| 2025/01/22 | 481 | 489 | 475 | 477 | 695,300 |
| 2025/01/21 | 476 | 486 | 473 | 486 | 623,300 |
| 2025/01/20 | 483 | 484 | 474 | 478 | 456,900 |
| 2025/01/17 | 478 | 483 | 472 | 480 | 600,200 |
| 2025/01/16 | 493 | 497 | 481 | 483 | 611,700 |
| 2025/01/15 | 473 | 485 | 473 | 479 | 699,300 |
| 2025/01/14 | 480 | 490 | 470 | 481 | 1,296,300 |
| 2025/01/10 | 485 | 497 | 482 | 493 | 662,800 |
| 2025/01/09 | 495 | 498 | 485 | 487 | 1,270,200 |
| 2025/01/08 | 504 | 504 | 494 | 500 | 1,188,200 |
| 2025/01/07 | 506 | 515 | 504 | 507 | 1,013,600 |
| 2025/01/06 | 533 | 536 | 501 | 501 | 1,669,800 |
| 2024/12/30 | 515 | 531 | 513 | 528 | 1,101,000 |
| 2024/12/27 | 513 | 525 | 509 | 519 | 1,563,800 |
| 2024/12/26 | 505 | 510 | 492 | 504 | 1,306,900 |
| 2024/12/25 | 503 | 515 | 492 | 502 | 1,247,500 |
| 2024/12/24 | 521 | 525 | 498 | 498 | 1,726,900 |
| 2024/12/23 | 509 | 518 | 503 | 517 | 1,568,900 |
| 2024/12/20 | 500 | 508 | 495 | 502 | 1,230,500 |
| 2024/12/19 | 500 | 510 | 491 | 508 | 1,514,700 |
| 2024/12/18 | 491 | 520 | 488 | 510 | 2,349,000 |
| 2024/12/17 | 505 | 508 | 491 | 494 | 1,048,600 |
| 2024/12/16 | 492 | 505 | 492 | 500 | 1,069,800 |
| 2024/12/13 | 488 | 509 | 484 | 492 | 1,935,300 |
| 2024/12/12 | 495 | 518 | 493 | 496 | 2,666,300 |
| 2024/12/11 | 490 | 495 | 481 | 488 | 1,248,100 |
| 2024/12/10 | 498 | 498 | 483 | 488 | 975,800 |
| 2024/12/09 | 491 | 497 | 482 | 495 | 1,893,500 |
| 2024/12/06 | 492 | 502 | 467 | 475 | 3,124,200 |
| 2024/12/05 | 495 | 502 | 485 | 495 | 2,712,600 |
| 2024/12/04 | 468 | 500 | 461 | 497 | 4,740,000 |
| 2024/12/03 | 427 | 465 | 427 | 460 | 4,459,700 |
| 2024/12/02 | 436 | 438 | 419 | 422 | 1,060,700 |
| 2024/11/29 | 402 | 434 | 399 | 432 | 2,296,500 |
| 2024/11/28 | 417 | 425 | 406 | 408 | 1,921,300 |
| 2024/11/27 | 431 | 432 | 413 | 424 | 1,955,000 |
| 2024/11/26 | 444 | 448 | 430 | 433 | 1,356,400 |
| 2024/11/25 | 438 | 446 | 431 | 443 | 1,759,900 |
| 2024/11/22 | 436 | 445 | 427 | 431 | 1,952,600 |
| 2024/11/21 | 432 | 440 | 423 | 437 | 1,968,500 |
| 2024/11/20 | 472 | 475 | 437 | 440 | 2,938,800 |
| 2024/11/19 | 448 | 464 | 439 | 464 | 5,099,300 |
| 2024/11/18 | 456 | 477 | 408 | 432 | 11,641,700 |
| 2024/11/15 | 441 | 441 | 441 | 441 | 394,400 |
| 2024/11/14 | 365 | 375 | 360 | 361 | 2,019,400 |
| 2024/11/13 | 364 | 368 | 357 | 363 | 1,568,200 |
| 2024/11/12 | 354 | 370 | 352 | 366 | 1,185,300 |
| 2024/11/11 | 354 | 364 | 348 | 355 | 1,063,800 |