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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 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 |