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
2022/12/30 471 490 471 479 205,300
2022/12/29 474 491 465 468 236,500
2022/12/28 468 476 462 474 422,500
2022/12/27 458 482 458 476 368,900
2022/12/26 476 484 462 463 310,000
2022/12/23 485 495 480 486 235,500
2022/12/22 509 511 485 487 236,400
2022/12/21 496 515 493 505 422,300
2022/12/20 513 517 478 489 596,500
2022/12/19 523 531 517 527 301,100
2022/12/16 521 534 516 523 387,700
2022/12/15 540 545 525 537 459,600
2022/12/14 516 544 513 540 879,100
2022/12/13 497 521 497 511 463,400
2022/12/12 457 500 457 497 594,300
2022/12/09 454 474 450 465 415,600
2022/12/08 489 497 461 462 554,800
2022/12/07 487 504 486 497 468,000
2022/12/06 491 503 488 495 331,200
2022/12/05 515 520 499 504 416,500
2022/12/02 492 523 492 521 540,300
2022/12/01 497 499 484 492 280,200
2022/11/30 490 493 474 476 365,500
2022/11/29 504 507 494 495 258,900
2022/11/28 519 525 504 505 310,100
2022/11/25 533 544 520 524 341,400
2022/11/24 525 546 525 532 829,300
2022/11/22 502 511 487 507 619,100
2022/11/21 471 507 471 502 527,000
2022/11/18 482 488 460 460 446,300
2022/11/17 493 508 485 495 620,800
2022/11/16 493 519 490 503 1,255,100
2022/11/15 419 466 419 465 1,562,600
2022/11/14 493 538 484 511 1,659,800
2022/11/11 465 497 462 493 2,263,900
2022/11/10 441 448 425 425 408,500
2022/11/09 446 463 442 450 636,300
2022/11/08 420 442 410 441 561,700
2022/11/07 418 425 410 425 338,100
2022/11/04 442 451 416 422 530,400
2022/11/02 435 450 435 449 301,400
2022/11/01 442 448 432 443 303,100
2022/10/31 450 452 435 438 281,500
2022/10/28 443 457 438 447 576,700
2022/10/27 454 455 440 451 356,200
2022/10/26 436 465 434 454 1,054,200
2022/10/25 425 433 419 428 450,200
2022/10/24 419 431 416 421 355,100
2022/10/21 419 425 410 416 208,400
2022/10/20 410 425 409 423 341,000
2022/10/19 407 427 403 423 779,800
2022/10/18 391 415 391 407 549,300
2022/10/17 380 393 376 391 433,100
2022/10/14 371 390 357 388 763,100
2022/10/13 375 378 355 358 658,100
2022/10/12 382 387 376 380 320,300
2022/10/11 396 396 385 387 579,500
2022/10/07 416 426 408 410 554,800
2022/10/06 411 426 410 420 714,400
2022/10/05 405 419 399 416 975,100
2022/10/04 380 390 376 389 658,700
2022/10/03 377 390 367 380 555,700
2022/09/30 395 398 379 379 571,700
2022/09/29 420 420 402 405 471,100
2022/09/28 420 426 400 409 586,600
2022/09/27 419 434 418 423 341,100
2022/09/26 434 437 422 424 479,400
2022/09/22 442 444 426 439 595,100
2022/09/21 449 455 441 453 373,500
2022/09/20 470 473 457 460 304,000
2022/09/16 477 485 465 466 395,900
2022/09/15 496 497 479 480 581,900
2022/09/14 502 506 497 497 660,200
2022/09/13 510 534 510 531 474,100
2022/09/12 503 511 498 508 469,600
2022/09/09 503 507 495 498 691,200
2022/09/08 517 521 505 509 476,400
2022/09/07 521 521 502 514 202,700
2022/09/06 516 529 506 525 277,900
2022/09/05 501 515 496 513 199,000
2022/09/02 512 513 497 506 361,600
2022/09/01 541 541 516 517 420,800
2022/08/31 518 530 514 527 275,000
2022/08/30 519 523 505 521 398,000
2022/08/29 519 520 502 510 598,400
2022/08/26 540 550 534 545 286,600
2022/08/25 551 551 534 539 255,500
2022/08/24 553 556 533 536 462,000
2022/08/23 552 559 545 549 290,300
2022/08/22 565 572 551 562 325,400
2022/08/19 603 606 579 579 448,500
2022/08/18 634 634 600 605 704,500
2022/08/17 596 655 596 642 1,098,500
2022/08/16 536 589 534 588 918,500
2022/08/15 563 570 540 541 1,605,600
2022/08/12 606 637 600 632 573,600
2022/08/10 627 633 595 602 579,400
2022/08/09 630 651 630 637 384,200
2022/08/08 620 636 616 628 338,700
2022/08/05 647 652 631 632 402,500
2022/08/04 641 665 634 651 548,000
2022/08/03 646 658 629 635 313,100
2022/08/02 625 638 623 636 161,800
2022/08/01 624 631 608 628 263,400
2022/07/29 635 639 621 624 235,000
2022/07/28 620 637 612 630 416,400
2022/07/27 607 624 602 604 347,500
2022/07/26 601 617 594 613 291,000
2022/07/25 618 628 607 610 336,200
2022/07/22 625 645 616 628 696,400
2022/07/21 602 629 602 617 589,900
2022/07/20 595 599 581 592 344,800
2022/07/19 557 594 549 589 648,100
2022/07/15 560 569 543 555 261,800
2022/07/14 556 565 540 559 517,000
2022/07/13 564 565 534 564 443,300
2022/07/12 550 563 537 554 738,700
2022/07/11 542 567 539 553 694,800
2022/07/08 527 540 514 527 595,000
2022/07/07 515 531 501 525 501,700
2022/07/06 482 513 482 511 558,900
2022/07/05 461 486 461 482 336,500
2022/07/04 463 474 456 460 213,600
2022/07/01 472 476 453 461 390,700
2022/06/30 485 499 473 476 257,600
2022/06/29 492 494 476 482 671,100
2022/06/28 491 507 486 507 326,800
2022/06/27 507 509 488 501 401,100
2022/06/24 464 504 464 499 700,500
2022/06/23 454 472 453 457 495,900
2022/06/22 486 489 447 455 534,200
2022/06/21 459 480 456 470 583,400
2022/06/20 488 500 443 446 771,800
2022/06/17 480 497 472 482 2,437,100
2022/06/16 542 546 490 492 1,208,400
2022/06/15 521 542 512 512 792,200
2022/06/14 520 531 507 526 985,400
2022/06/13 551 556 527 530 743,300
2022/06/10 585 593 570 571 484,700
2022/06/09 565 608 562 603 694,000
2022/06/08 550 574 540 571 470,200
2022/06/07 560 565 540 546 946,400
2022/06/06 548 569 536 564 588,800
2022/06/03 567 574 545 556 848,000
2022/06/02 596 600 566 566 888,600
2022/06/01 607 622 588 592 684,700
2022/05/31 609 624 599 605 597,100
2022/05/30 598 623 588 612 822,800
2022/05/27 614 627 581 588 767,700
2022/05/26 595 634 593 606 1,167,900
2022/05/25 614 620 585 600 831,800
2022/05/24 604 621 596 616 596,400
2022/05/23 599 611 580 607 735,000
2022/05/20 567 596 548 582 1,133,300
2022/05/19 517 569 515 549 617,700
2022/05/18 540 560 532 545 502,500
2022/05/17 517 537 496 533 1,294,500
2022/05/16 510 584 509 547 2,332,400
2022/05/13 545 553 520 530 1,668,500
2022/05/12 552 556 523 532 1,146,500
2022/05/11 582 596 555 582 1,387,800
2022/05/10 586 606 575 602 1,202,600
2022/05/09 598 611 580 606 717,400
2022/05/06 640 643 600 604 966,200
2022/05/02 667 678 646 646 539,700
2022/04/28 675 685 650 677 1,028,200
2022/04/27 645 703 634 682 3,112,100
2022/04/26 655 675 655 675 1,458,900
2022/04/25 634 652 630 638 802,100
2022/04/22 678 679 638 654 1,116,500
2022/04/21 714 718 684 698 1,505,900
2022/04/20 777 780 744 751 860,700
2022/04/19 820 821 760 764 1,648,200
2022/04/18 825 856 820 835 772,800
2022/04/15 829 860 812 840 1,363,400
2022/04/14 895 907 855 855 1,144,900
2022/04/13 868 910 827 895 2,038,800
2022/04/12 810 850 801 844 823,700
2022/04/11 875 891 798 833 1,750,300
2022/04/08 829 864 811 863 1,583,400
2022/04/07 780 815 767 788 962,500
2022/04/06 802 837 792 806 916,600
2022/04/05 841 847 815 828 1,490,300
2022/04/04 743 820 737 817 1,397,900
2022/04/01 697 751 680 740 1,208,300
2022/03/31 687 712 677 709 1,193,500
2022/03/30 658 690 652 689 1,011,400
2022/03/29 625 653 615 647 881,800
2022/03/28 647 648 610 610 556,500
2022/03/25 667 672 642 653 763,700
2022/03/24 657 672 649 666 779,800
2022/03/23 634 681 634 667 972,200
2022/03/22 669 688 617 634 1,102,000
2022/03/18 620 666 610 645 1,920,300
2022/03/17 572 621 570 613 1,201,900
2022/03/16 551 560 534 553 579,300
2022/03/15 532 541 516 537 435,900
2022/03/14 532 551 525 534 516,600
2022/03/11 555 567 519 526 859,900
2022/03/10 539 560 536 557 920,400
2022/03/09 535 539 501 520 1,053,900
2022/03/08 539 553 528 535 1,191,900
2022/03/07 555 557 527 553 1,338,100
2022/03/04 580 586 551 565 1,163,900
2022/03/03 630 635 586 609 1,512,200
2022/03/02 582 619 582 612 1,397,100
2022/03/01 579 616 568 607 1,684,800
2022/02/28 561 572 541 562 1,761,800
2022/02/25 526 576 514 569 3,235,600
2022/02/24 537 545 500 506 1,729,300
2022/02/22 543 561 522 537 1,885,000
2022/02/21 589 612 555 563 1,937,200
2022/02/18 582 627 576 608 2,339,300
2022/02/17 650 651 594 598 1,632,500
2022/02/16 630 680 614 650 5,557,000
2022/02/15 823 824 729 729 966,200
2022/02/14 950 953 854 879 2,087,000
2022/02/10 995 1,065 993 1,010 1,464,600
2022/02/09 1,009 1,024 961 985 1,497,400
2022/02/08 1,004 1,033 992 997 1,615,000
2022/02/07 1,071 1,094 1,019 1,035 1,346,200
2022/02/04 1,130 1,134 1,080 1,096 1,062,200
2022/02/03 1,200 1,209 1,130 1,136 1,531,400
2022/02/02 1,213 1,258 1,203 1,243 709,800
2022/02/01 1,212 1,285 1,196 1,209 1,104,900
2022/01/31 1,211 1,276 1,183 1,208 982,200
2022/01/28 1,246 1,263 1,151 1,216 7,732,200
2022/01/27 1,386 1,398 1,181 1,245 2,482,600
2022/01/26 1,373 1,413 1,362 1,399 670,400
2022/01/25 1,399 1,417 1,334 1,402 1,196,300
2022/01/24 1,325 1,409 1,287 1,375 1,172,400
2022/01/21 1,250 1,362 1,220 1,336 1,859,900
2022/01/20 1,288 1,328 1,229 1,250 1,575,000
2022/01/19 1,332 1,363 1,282 1,301 1,359,800
2022/01/18 1,369 1,439 1,308 1,357 1,361,100
2022/01/17 1,519 1,536 1,370 1,390 1,457,400
2022/01/14 1,440 1,505 1,388 1,505 1,859,500
2022/01/13 1,389 1,469 1,377 1,440 1,262,300
2022/01/12 1,410 1,494 1,365 1,389 3,765,500
2022/01/11 1,304 1,366 1,251 1,282 1,016,000
2022/01/07 1,278 1,355 1,207 1,300 1,976,900
2022/01/06 1,237 1,338 1,230 1,249 2,514,100
2022/01/05 1,374 1,384 1,240 1,287 2,756,300
2022/01/04 1,560 1,577 1,399 1,400 2,450,400

このページの先頭へ