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
2026/09/25 395 399 392 397 402,600
2026/09/24 394 404 392 397 659,800
2026/09/18 391 406 390 396 1,101,200
2026/09/17 379 389 379 386 438,600
2026/09/16 381 382 374 382 490,400
2026/09/15 387 388 381 385 292,200
2026/09/14 377 384 375 381 415,700
2026/09/11 379 389 378 381 583,400
2026/09/10 383 390 379 390 854,800
2026/09/09 399 401 387 391 924,800
2026/09/08 410 411 398 398 681,400
2026/09/07 405 415 404 415 595,600
2026/09/04 398 409 397 407 677,700
2026/09/03 400 406 394 395 548,400
2026/09/02 410 411 397 399 992,300
2026/09/01 436 440 409 410 1,982,800
2026/08/31 457 463 446 448 619,500
2026/08/28 458 474 455 455 856,600
2026/08/27 460 465 453 461 555,200
2026/08/26 463 474 458 463 753,800
2026/08/25 458 465 454 463 551,600
2026/08/24 463 466 445 453 860,400
2026/08/21 438 457 425 455 1,477,900
2026/08/20 427 442 420 438 915,200
2026/08/19 411 418 392 411 1,670,900
2026/08/18 439 440 410 414 1,717,500
2026/08/17 452 455 428 446 2,710,200
2026/08/14 450 462 448 461 761,600
2026/08/13 450 453 443 450 527,300
2026/08/12 464 468 450 453 575,800
2026/08/10 452 467 448 456 740,400
2026/08/07 454 456 444 452 608,700
2026/08/06 458 464 450 459 480,900
2026/08/05 465 465 449 454 889,900
2026/08/04 439 460 439 458 576,100
2026/08/03 448 448 427 441 554,900
2026/07/31 435 452 430 440 753,800
2026/07/30 436 440 429 435 619,000
2026/07/29 436 439 426 437 635,100
2026/07/28 433 435 424 431 544,100
2026/07/27 415 431 411 430 668,100
2026/07/24 405 410 400 402 539,500
2026/07/23 403 417 402 413 464,700
2026/07/22 408 420 405 410 646,500
2026/07/21 400 411 397 408 723,100
2026/07/17 396 406 393 402 1,039,200
2026/07/16 416 417 401 403 536,000
2026/07/15 392 411 390 408 722,400
2026/07/14 393 398 392 394 705,200
2026/07/13 376 395 375 393 925,800
2026/07/10 365 378 362 372 779,300
2026/07/09 355 369 352 365 553,000
2026/07/08 378 378 364 370 653,000
2026/07/07 368 387 367 379 867,200
2026/07/06 364 371 363 369 606,100
2026/07/03 376 379 365 368 837,300
2026/07/02 360 379 358 372 1,663,900
2026/07/01 344 352 338 350 849,500
2026/06/30 347 347 335 343 834,200
2026/06/29 345 346 335 340 1,236,300
2026/06/26 333 335 328 331 999,200
2026/06/25 349 349 336 338 1,096,500
2026/06/24 349 354 336 337 1,243,600
2026/06/23 375 375 345 345 1,986,200
2026/06/22 389 406 374 380 3,659,800
2026/06/19 359 360 334 338 1,056,700
2026/06/18 353 357 348 354 545,800
2026/06/17 350 356 346 350 539,800
2026/06/16 353 354 344 345 664,700
2026/06/15 360 370 358 361 800,300
2026/06/12 350 354 340 352 882,900
2026/06/11 351 351 333 347 962,600
2026/06/10 342 354 342 352 1,069,800
2026/06/09 346 346 333 334 1,389,300
2026/06/08 347 347 335 340 1,030,000
2026/06/05 348 366 347 355 1,429,500
2026/06/04 332 339 322 336 1,218,400
2026/06/03 338 348 324 340 4,986,200
2026/06/02 340 348 333 342 1,243,000
2026/06/01 358 358 349 355 1,144,800
2026/05/29 360 364 356 358 1,144,400
2026/05/28 367 368 352 360 909,900
2026/05/27 364 367 357 365 683,000
2026/05/26 375 377 364 364 1,034,700
2026/05/25 387 387 364 370 1,002,000
2026/05/22 385 392 379 388 682,300
2026/05/21 388 398 378 393 1,325,900
2026/05/20 414 414 382 392 2,154,100
2026/05/19 410 441 399 420 1,645,800
2026/05/18 413 423 395 408 2,288,200
2026/05/15 448 450 425 437 1,079,800
2026/05/14 445 453 432 440 673,100
2026/05/13 432 444 431 443 544,700
2026/05/12 449 449 426 431 619,300
2026/05/11 445 448 439 446 542,500
2026/05/08 433 447 429 438 754,100
2026/05/07 441 441 425 429 658,000
2026/05/01 427 435 419 433 470,500
2026/04/30 416 426 415 419 594,200
2026/04/28 433 438 428 432 736,200
2026/04/27 424 432 417 428 645,800
2026/04/24 422 427 414 416 493,200
2026/04/23 434 434 417 421 726,800
2026/04/22 435 441 424 429 955,000
2026/04/21 455 457 442 443 669,600
2026/04/20 458 459 446 448 831,000
2026/04/17 463 467 457 458 899,100
2026/04/16 461 470 452 470 1,438,700
2026/04/15 441 455 441 455 1,049,700
2026/04/14 438 439 424 435 999,600
2026/04/13 410 414 407 413 566,700
2026/04/10 410 418 405 411 1,042,900
2026/04/09 418 420 408 413 897,400
2026/04/08 393 426 393 422 1,558,600
2026/04/07 387 398 385 391 925,000
2026/04/06 387 389 380 380 532,100
2026/04/03 391 393 382 386 846,500
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

このページの先頭へ