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 |
|---|---|---|---|---|---|
| 2024/04/24 | 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 |
| 2023/12/29 | 205 | 206 | 198 | 205 | 575,800 |
| 2023/12/28 | 205 | 207 | 198 | 205 | 879,400 |
| 2023/12/27 | 190 | 205 | 184 | 203 | 1,306,900 |
| 2023/12/26 | 175 | 193 | 175 | 193 | 1,421,200 |
| 2023/12/25 | 177 | 183 | 176 | 176 | 469,900 |
| 2023/12/22 | 176 | 185 | 176 | 178 | 528,300 |
| 2023/12/21 | 178 | 182 | 173 | 178 | 754,600 |
| 2023/12/20 | 180 | 188 | 180 | 180 | 741,100 |
| 2023/12/19 | 188 | 188 | 179 | 181 | 783,200 |
| 2023/12/18 | 191 | 194 | 186 | 186 | 687,500 |
| 2023/12/15 | 184 | 202 | 184 | 196 | 1,376,500 |
| 2023/12/14 | 179 | 191 | 177 | 184 | 1,141,400 |
| 2023/12/13 | 174 | 180 | 170 | 179 | 1,199,900 |
| 2023/12/12 | 187 | 187 | 170 | 172 | 1,460,700 |
| 2023/12/11 | 195 | 196 | 185 | 187 | 832,300 |
| 2023/12/08 | 198 | 200 | 190 | 192 | 982,400 |
| 2023/12/07 | 209 | 210 | 202 | 202 | 922,500 |
| 2023/12/06 | 216 | 217 | 211 | 213 | 692,400 |
| 2023/12/05 | 217 | 223 | 212 | 221 | 757,800 |
| 2023/12/04 | 230 | 230 | 217 | 217 | 1,184,300 |
| 2023/12/01 | 244 | 244 | 229 | 230 | 940,200 |
| 2023/11/30 | 258 | 267 | 243 | 243 | 860,700 |
| 2023/11/29 | 252 | 264 | 252 | 258 | 815,600 |
| 2023/11/28 | 271 | 271 | 247 | 255 | 1,325,700 |
| 2023/11/27 | 259 | 290 | 259 | 272 | 1,314,500 |
| 2023/11/24 | 260 | 267 | 258 | 259 | 485,200 |
| 2023/11/22 | 269 | 270 | 256 | 257 | 659,000 |
| 2023/11/21 | 277 | 279 | 267 | 270 | 316,500 |
| 2023/11/20 | 275 | 281 | 274 | 276 | 301,600 |
| 2023/11/17 | 285 | 287 | 265 | 273 | 519,400 |
| 2023/11/16 | 293 | 295 | 285 | 289 | 287,300 |
| 2023/11/15 | 279 | 303 | 277 | 295 | 785,000 |
| 2023/11/14 | 283 | 287 | 279 | 279 | 255,700 |
| 2023/11/13 | 289 | 292 | 278 | 281 | 246,600 |
| 2023/11/10 | 283 | 290 | 277 | 287 | 307,900 |
| 2023/11/09 | 283 | 291 | 279 | 291 | 316,100 |
| 2023/11/08 | 283 | 292 | 279 | 289 | 402,400 |
| 2023/11/07 | 278 | 283 | 275 | 281 | 222,600 |
| 2023/11/06 | 279 | 288 | 273 | 285 | 539,100 |
| 2023/11/02 | 267 | 270 | 261 | 270 | 309,100 |
| 2023/11/01 | 270 | 273 | 262 | 265 | 280,000 |
| 2023/10/31 | 260 | 267 | 254 | 266 | 304,200 |
| 2023/10/30 | 260 | 263 | 253 | 260 | 440,900 |
| 2023/10/27 | 265 | 270 | 257 | 262 | 510,600 |
| 2023/10/26 | 282 | 282 | 263 | 265 | 646,400 |
| 2023/10/25 | 285 | 297 | 283 | 293 | 425,300 |
| 2023/10/24 | 271 | 286 | 264 | 284 | 472,000 |
| 2023/10/23 | 275 | 279 | 270 | 274 | 429,000 |
| 2023/10/20 | 284 | 285 | 275 | 275 | 403,300 |
| 2023/10/19 | 285 | 292 | 281 | 287 | 327,000 |
| 2023/10/18 | 276 | 297 | 276 | 297 | 635,600 |
| 2023/10/17 | 268 | 276 | 265 | 272 | 854,600 |
| 2023/10/16 | 287 | 287 | 263 | 267 | 769,000 |
| 2023/10/13 | 310 | 310 | 287 | 288 | 882,500 |
| 2023/10/12 | 321 | 321 | 310 | 313 | 267,100 |
| 2023/10/11 | 331 | 342 | 319 | 323 | 358,500 |
| 2023/10/10 | 316 | 330 | 314 | 330 | 299,000 |
| 2023/10/06 | 319 | 319 | 306 | 310 | 339,500 |
| 2023/10/05 | 321 | 324 | 310 | 317 | 485,600 |
| 2023/10/04 | 321 | 328 | 314 | 315 | 567,600 |
| 2023/10/03 | 343 | 343 | 329 | 333 | 337,700 |
| 2023/10/02 | 340 | 346 | 337 | 340 | 168,500 |
| 2023/09/29 | 343 | 345 | 337 | 340 | 196,300 |
| 2023/09/28 | 355 | 355 | 341 | 345 | 287,900 |
| 2023/09/27 | 350 | 356 | 345 | 355 | 277,800 |
| 2023/09/26 | 369 | 369 | 353 | 353 | 271,100 |
| 2023/09/25 | 367 | 371 | 362 | 369 | 159,700 |
| 2023/09/22 | 363 | 373 | 362 | 369 | 147,600 |
| 2023/09/21 | 378 | 379 | 367 | 369 | 240,500 |
| 2023/09/20 | 390 | 392 | 378 | 378 | 237,900 |
| 2023/09/19 | 385 | 392 | 384 | 392 | 245,900 |
| 2023/09/15 | 400 | 402 | 386 | 388 | 297,000 |
| 2023/09/14 | 388 | 400 | 387 | 394 | 197,300 |
| 2023/09/13 | 394 | 394 | 384 | 388 | 256,600 |
| 2023/09/12 | 391 | 405 | 391 | 396 | 241,600 |
| 2023/09/11 | 392 | 395 | 380 | 394 | 293,700 |
| 2023/09/08 | 389 | 401 | 389 | 395 | 318,700 |
| 2023/09/07 | 398 | 398 | 386 | 392 | 471,300 |
| 2023/09/06 | 415 | 416 | 398 | 400 | 705,100 |
| 2023/09/05 | 418 | 428 | 410 | 423 | 489,900 |
| 2023/09/04 | 414 | 426 | 410 | 418 | 538,900 |
| 2023/09/01 | 401 | 418 | 397 | 411 | 531,100 |
| 2023/08/31 | 402 | 415 | 393 | 401 | 724,500 |
| 2023/08/30 | 386 | 400 | 385 | 400 | 508,500 |
| 2023/08/29 | 358 | 386 | 357 | 386 | 724,400 |
| 2023/08/28 | 357 | 361 | 347 | 351 | 201,500 |
| 2023/08/25 | 353 | 358 | 351 | 353 | 228,000 |
| 2023/08/24 | 355 | 361 | 355 | 359 | 147,700 |
| 2023/08/23 | 349 | 360 | 345 | 355 | 254,700 |
| 2023/08/22 | 358 | 358 | 348 | 350 | 147,200 |
| 2023/08/21 | 343 | 364 | 343 | 361 | 472,900 |
| 2023/08/18 | 343 | 344 | 335 | 341 | 315,700 |
| 2023/08/17 | 353 | 360 | 341 | 346 | 493,300 |
| 2023/08/16 | 359 | 364 | 342 | 351 | 601,800 |
| 2023/08/15 | 332 | 362 | 332 | 361 | 1,307,800 |
| 2023/08/14 | 330 | 334 | 321 | 324 | 285,600 |
| 2023/08/10 | 315 | 329 | 313 | 329 | 295,700 |
| 2023/08/09 | 316 | 319 | 311 | 317 | 136,700 |
| 2023/08/08 | 324 | 324 | 316 | 319 | 189,600 |
| 2023/08/07 | 320 | 328 | 313 | 327 | 227,700 |
| 2023/08/04 | 328 | 328 | 319 | 322 | 249,700 |
| 2023/08/03 | 325 | 328 | 320 | 325 | 236,600 |
| 2023/08/02 | 320 | 328 | 319 | 327 | 163,200 |
| 2023/08/01 | 325 | 330 | 320 | 325 | 239,000 |
| 2023/07/31 | 326 | 332 | 325 | 329 | 227,500 |
| 2023/07/28 | 321 | 324 | 311 | 324 | 453,600 |
| 2023/07/27 | 321 | 328 | 321 | 327 | 86,000 |
| 2023/07/26 | 325 | 329 | 321 | 325 | 164,900 |
| 2023/07/25 | 322 | 325 | 320 | 322 | 92,000 |
| 2023/07/24 | 319 | 327 | 319 | 321 | 168,500 |
| 2023/07/21 | 326 | 326 | 318 | 318 | 269,100 |
| 2023/07/20 | 328 | 334 | 325 | 329 | 227,300 |
| 2023/07/19 | 329 | 332 | 325 | 329 | 133,700 |
| 2023/07/18 | 327 | 327 | 321 | 326 | 154,000 |
| 2023/07/14 | 333 | 333 | 324 | 326 | 271,900 |
| 2023/07/13 | 323 | 331 | 321 | 330 | 175,600 |
| 2023/07/12 | 340 | 341 | 321 | 322 | 408,000 |
| 2023/07/11 | 335 | 341 | 333 | 333 | 217,900 |
| 2023/07/10 | 332 | 339 | 329 | 333 | 330,200 |
| 2023/07/07 | 314 | 334 | 312 | 330 | 359,900 |
| 2023/07/06 | 320 | 323 | 313 | 319 | 390,900 |
| 2023/07/05 | 326 | 328 | 322 | 324 | 258,600 |
| 2023/07/04 | 337 | 337 | 327 | 327 | 434,700 |
| 2023/07/03 | 330 | 340 | 328 | 338 | 269,900 |