ＮＩＰＰＯＮ ＥＸＰＲＥＳＳホールディングス(9147)の株価時系列情報
ＮＩＰＰＯＮ ＥＸＰＲＥＳＳホールディングス(9147)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 3,490 | 3,524 | 3,462 | 3,507 | 670,100 |
| 2026/01/29 | 3,421 | 3,474 | 3,416 | 3,468 | 720,600 |
| 2026/01/28 | 3,439 | 3,453 | 3,415 | 3,427 | 545,800 |
| 2026/01/27 | 3,429 | 3,458 | 3,402 | 3,440 | 426,500 |
| 2026/01/26 | 3,402 | 3,463 | 3,400 | 3,450 | 683,600 |
| 2026/01/23 | 3,474 | 3,484 | 3,446 | 3,457 | 471,200 |
| 2026/01/22 | 3,465 | 3,491 | 3,453 | 3,468 | 433,100 |
| 2026/01/21 | 3,451 | 3,489 | 3,436 | 3,461 | 550,800 |
| 2026/01/20 | 3,482 | 3,509 | 3,462 | 3,492 | 353,500 |
| 2026/01/19 | 3,490 | 3,497 | 3,448 | 3,492 | 402,800 |
| 2026/01/16 | 3,494 | 3,539 | 3,468 | 3,519 | 701,600 |
| 2026/01/15 | 3,498 | 3,510 | 3,460 | 3,485 | 812,100 |
| 2026/01/14 | 3,426 | 3,495 | 3,422 | 3,495 | 703,300 |
| 2026/01/13 | 3,450 | 3,465 | 3,416 | 3,428 | 887,700 |
| 2026/01/09 | 3,371 | 3,454 | 3,361 | 3,454 | 1,035,600 |
| 2026/01/08 | 3,423 | 3,431 | 3,367 | 3,375 | 660,500 |
| 2026/01/07 | 3,393 | 3,448 | 3,387 | 3,435 | 722,300 |
| 2026/01/06 | 3,397 | 3,437 | 3,393 | 3,403 | 941,500 |
| 2026/01/05 | 3,337 | 3,385 | 3,337 | 3,383 | 907,800 |
| 2025/12/30 | 3,371 | 3,399 | 3,351 | 3,351 | 547,500 |
| 2025/12/29 | 3,296 | 3,396 | 3,284 | 3,377 | 2,651,800 |
| 2025/12/26 | 3,343 | 3,362 | 3,322 | 3,340 | 588,300 |
| 2025/12/25 | 3,370 | 3,370 | 3,326 | 3,339 | 421,300 |
| 2025/12/24 | 3,348 | 3,380 | 3,338 | 3,359 | 589,700 |
| 2025/12/23 | 3,304 | 3,359 | 3,301 | 3,347 | 578,700 |
| 2025/12/22 | 3,329 | 3,340 | 3,311 | 3,319 | 570,400 |
| 2025/12/19 | 3,333 | 3,345 | 3,306 | 3,332 | 937,500 |
| 2025/12/18 | 3,298 | 3,332 | 3,285 | 3,330 | 1,013,200 |
| 2025/12/17 | 3,336 | 3,342 | 3,266 | 3,267 | 715,100 |
| 2025/12/16 | 3,349 | 3,356 | 3,320 | 3,321 | 610,700 |
| 2025/12/15 | 3,266 | 3,349 | 3,258 | 3,349 | 652,400 |
| 2025/12/12 | 3,290 | 3,311 | 3,260 | 3,268 | 1,035,700 |
| 2025/12/11 | 3,328 | 3,328 | 3,267 | 3,267 | 1,045,000 |
| 2025/12/10 | 3,299 | 3,337 | 3,291 | 3,328 | 1,051,000 |
| 2025/12/09 | 3,297 | 3,321 | 3,287 | 3,311 | 1,022,200 |
| 2025/12/08 | 3,253 | 3,330 | 3,240 | 3,291 | 791,400 |
| 2025/12/05 | 3,241 | 3,249 | 3,203 | 3,213 | 589,200 |
| 2025/12/04 | 3,240 | 3,260 | 3,213 | 3,241 | 823,400 |
| 2025/12/03 | 3,246 | 3,288 | 3,240 | 3,258 | 690,400 |
| 2025/12/02 | 3,259 | 3,288 | 3,244 | 3,267 | 601,700 |
| 2025/12/01 | 3,316 | 3,324 | 3,239 | 3,261 | 920,600 |
| 2025/11/28 | 3,310 | 3,319 | 3,285 | 3,312 | 833,900 |
| 2025/11/27 | 3,288 | 3,337 | 3,279 | 3,315 | 804,300 |
| 2025/11/26 | 3,285 | 3,302 | 3,255 | 3,288 | 981,600 |
| 2025/11/25 | 3,285 | 3,296 | 3,257 | 3,292 | 1,190,300 |
| 2025/11/21 | 3,178 | 3,247 | 3,169 | 3,247 | 1,178,000 |
| 2025/11/20 | 3,244 | 3,254 | 3,180 | 3,198 | 924,800 |
| 2025/11/19 | 3,275 | 3,276 | 3,218 | 3,218 | 831,800 |
| 2025/11/18 | 3,263 | 3,286 | 3,215 | 3,226 | 742,100 |
| 2025/11/17 | 3,298 | 3,317 | 3,252 | 3,291 | 750,900 |
| 2025/11/14 | 3,407 | 3,408 | 3,317 | 3,336 | 1,124,500 |
| 2025/11/13 | 3,238 | 3,401 | 3,220 | 3,401 | 1,993,800 |
| 2025/11/12 | 3,280 | 3,306 | 3,251 | 3,268 | 859,400 |
| 2025/11/11 | 3,310 | 3,319 | 3,263 | 3,280 | 575,500 |
| 2025/11/10 | 3,325 | 3,332 | 3,302 | 3,318 | 458,400 |
| 2025/11/07 | 3,275 | 3,300 | 3,262 | 3,300 | 651,600 |
| 2025/11/06 | 3,289 | 3,295 | 3,257 | 3,269 | 778,300 |
| 2025/11/05 | 3,312 | 3,331 | 3,240 | 3,289 | 875,700 |
| 2025/11/04 | 3,277 | 3,318 | 3,260 | 3,288 | 945,100 |
| 2025/10/31 | 3,253 | 3,290 | 3,246 | 3,277 | 923,500 |
| 2025/10/30 | 3,230 | 3,248 | 3,195 | 3,242 | 1,023,800 |
| 2025/10/29 | 3,304 | 3,324 | 3,242 | 3,248 | 935,700 |
| 2025/10/28 | 3,355 | 3,374 | 3,315 | 3,315 | 1,127,400 |
| 2025/10/27 | 3,339 | 3,362 | 3,336 | 3,356 | 1,169,700 |
| 2025/10/24 | 3,340 | 3,369 | 3,329 | 3,329 | 846,500 |
| 2025/10/23 | 3,385 | 3,392 | 3,339 | 3,339 | 818,300 |
| 2025/10/22 | 3,368 | 3,392 | 3,353 | 3,385 | 759,700 |
| 2025/10/21 | 3,370 | 3,388 | 3,363 | 3,368 | 559,500 |
| 2025/10/20 | 3,390 | 3,390 | 3,362 | 3,370 | 568,600 |
| 2025/10/17 | 3,320 | 3,352 | 3,320 | 3,345 | 561,300 |
| 2025/10/16 | 3,364 | 3,395 | 3,338 | 3,338 | 512,700 |
| 2025/10/15 | 3,399 | 3,412 | 3,339 | 3,358 | 851,300 |
| 2025/10/14 | 3,344 | 3,405 | 3,344 | 3,363 | 1,107,600 |
| 2025/10/10 | 3,368 | 3,414 | 3,359 | 3,402 | 988,100 |
| 2025/10/09 | 3,365 | 3,408 | 3,365 | 3,402 | 690,200 |
| 2025/10/08 | 3,361 | 3,386 | 3,352 | 3,365 | 791,700 |
| 2025/10/07 | 3,344 | 3,381 | 3,338 | 3,370 | 1,001,400 |
| 2025/10/06 | 3,333 | 3,363 | 3,319 | 3,335 | 989,400 |
| 2025/10/03 | 3,273 | 3,308 | 3,273 | 3,277 | 848,800 |
| 2025/10/02 | 3,323 | 3,349 | 3,252 | 3,290 | 1,136,300 |
| 2025/10/01 | 3,371 | 3,391 | 3,300 | 3,319 | 1,379,100 |
| 2025/09/30 | 3,344 | 3,380 | 3,328 | 3,361 | 960,500 |
| 2025/09/29 | 3,510 | 3,510 | 3,349 | 3,371 | 1,332,900 |
| 2025/09/26 | 3,360 | 3,376 | 3,340 | 3,370 | 865,600 |
| 2025/09/25 | 3,368 | 3,372 | 3,341 | 3,341 | 944,000 |
| 2025/09/24 | 3,435 | 3,435 | 3,327 | 3,345 | 1,154,500 |
| 2025/09/22 | 3,393 | 3,430 | 3,387 | 3,392 | 865,200 |
| 2025/09/19 | 3,385 | 3,465 | 3,385 | 3,401 | 3,340,000 |
| 2025/09/18 | 3,400 | 3,420 | 3,362 | 3,385 | 1,019,700 |
| 2025/09/17 | 3,460 | 3,460 | 3,389 | 3,399 | 966,600 |
| 2025/09/16 | 3,424 | 3,484 | 3,420 | 3,475 | 892,000 |
| 2025/09/12 | 3,483 | 3,499 | 3,452 | 3,452 | 840,600 |
| 2025/09/11 | 3,442 | 3,478 | 3,426 | 3,458 | 769,300 |
| 2025/09/10 | 3,426 | 3,454 | 3,412 | 3,442 | 919,300 |
| 2025/09/09 | 3,465 | 3,482 | 3,426 | 3,426 | 851,100 |
| 2025/09/08 | 3,390 | 3,458 | 3,388 | 3,453 | 1,038,100 |
| 2025/09/05 | 3,382 | 3,399 | 3,351 | 3,384 | 867,400 |
| 2025/09/04 | 3,332 | 3,383 | 3,332 | 3,382 | 1,177,100 |
| 2025/09/03 | 3,284 | 3,344 | 3,284 | 3,332 | 1,287,200 |
| 2025/09/02 | 3,260 | 3,287 | 3,249 | 3,276 | 789,000 |
| 2025/09/01 | 3,235 | 3,279 | 3,234 | 3,235 | 817,000 |
| 2025/08/29 | 3,258 | 3,299 | 3,235 | 3,235 | 999,700 |
| 2025/08/28 | 3,263 | 3,300 | 3,253 | 3,289 | 1,342,200 |
| 2025/08/27 | 3,239 | 3,280 | 3,235 | 3,263 | 895,600 |
| 2025/08/26 | 3,202 | 3,229 | 3,177 | 3,229 | 1,184,100 |
| 2025/08/25 | 3,249 | 3,266 | 3,207 | 3,208 | 890,300 |
| 2025/08/22 | 3,194 | 3,252 | 3,184 | 3,250 | 797,000 |
| 2025/08/21 | 3,153 | 3,205 | 3,140 | 3,192 | 593,100 |
| 2025/08/20 | 3,150 | 3,206 | 3,123 | 3,172 | 1,384,200 |
| 2025/08/19 | 3,108 | 3,119 | 3,078 | 3,116 | 988,000 |
| 2025/08/18 | 3,125 | 3,160 | 3,105 | 3,116 | 1,005,000 |
| 2025/08/15 | 3,116 | 3,133 | 3,106 | 3,125 | 996,900 |
| 2025/08/14 | 3,112 | 3,135 | 3,095 | 3,135 | 1,153,700 |
| 2025/08/13 | 3,060 | 3,130 | 3,054 | 3,128 | 2,687,200 |
| 2025/08/12 | 3,106 | 3,106 | 3,011 | 3,025 | 4,613,200 |
| 2025/08/08 | 3,442 | 3,456 | 3,426 | 3,451 | 1,273,200 |
| 2025/08/07 | 3,380 | 3,444 | 3,374 | 3,442 | 840,800 |
| 2025/08/06 | 3,395 | 3,419 | 3,381 | 3,385 | 751,600 |
| 2025/08/05 | 3,348 | 3,392 | 3,335 | 3,381 | 691,100 |
| 2025/08/04 | 3,297 | 3,336 | 3,286 | 3,336 | 729,400 |
| 2025/08/01 | 3,320 | 3,359 | 3,301 | 3,352 | 781,800 |
| 2025/07/31 | 3,315 | 3,337 | 3,300 | 3,316 | 828,300 |
| 2025/07/30 | 3,281 | 3,313 | 3,275 | 3,310 | 757,400 |
| 2025/07/29 | 3,308 | 3,308 | 3,268 | 3,286 | 951,400 |
| 2025/07/28 | 3,370 | 3,378 | 3,333 | 3,333 | 871,700 |
| 2025/07/25 | 3,336 | 3,390 | 3,321 | 3,384 | 786,900 |
| 2025/07/24 | 3,311 | 3,356 | 3,305 | 3,343 | 1,009,200 |
| 2025/07/23 | 3,229 | 3,303 | 3,226 | 3,294 | 1,262,900 |
| 2025/07/22 | 3,250 | 3,258 | 3,206 | 3,214 | 1,258,700 |
| 2025/07/18 | 3,244 | 3,271 | 3,244 | 3,250 | 1,133,900 |
| 2025/07/17 | 3,213 | 3,238 | 3,207 | 3,238 | 868,900 |
| 2025/07/16 | 3,243 | 3,243 | 3,208 | 3,230 | 1,014,600 |
| 2025/07/15 | 3,223 | 3,241 | 3,203 | 3,213 | 921,000 |
| 2025/07/14 | 3,215 | 3,245 | 3,211 | 3,220 | 900,100 |
| 2025/07/11 | 3,212 | 3,260 | 3,197 | 3,215 | 1,186,800 |
| 2025/07/10 | 3,200 | 3,202 | 3,166 | 3,196 | 1,421,900 |
| 2025/07/09 | 3,158 | 3,250 | 3,157 | 3,213 | 1,741,300 |
| 2025/07/08 | 3,092 | 3,148 | 3,090 | 3,142 | 1,592,200 |
| 2025/07/07 | 3,080 | 3,107 | 3,061 | 3,097 | 1,721,600 |
| 2025/07/04 | 3,000 | 3,030 | 2,993 | 3,014 | 1,239,900 |
| 2025/07/03 | 2,950 | 3,010 | 2,941 | 3,005 | 1,362,800 |
| 2025/07/02 | 2,914 | 2,968 | 2,905 | 2,963 | 1,074,600 |
| 2025/07/01 | 2,887 | 2,914 | 2,879 | 2,914 | 1,053,400 |
| 2025/06/30 | 2,894 | 2,921 | 2,851 | 2,893 | 2,052,500 |
| 2025/06/27 | 2,850 | 2,861 | 2,819 | 2,844 | 2,118,800 |
| 2025/06/26 | 2,826 | 2,866 | 2,826 | 2,856 | 1,370,000 |
| 2025/06/25 | 2,822 | 2,830 | 2,800 | 2,818 | 1,280,000 |
| 2025/06/24 | 2,831 | 2,858 | 2,818 | 2,824 | 1,258,600 |
| 2025/06/23 | 2,822 | 2,832 | 2,799 | 2,807 | 828,500 |
| 2025/06/20 | 2,785 | 2,804 | 2,784 | 2,800 | 2,776,500 |
| 2025/06/19 | 2,780 | 2,788 | 2,766 | 2,785 | 925,400 |
| 2025/06/18 | 2,774 | 2,780 | 2,767 | 2,779 | 780,000 |
| 2025/06/17 | 2,765 | 2,778 | 2,755 | 2,778 | 716,300 |
| 2025/06/16 | 2,780 | 2,802 | 2,775 | 2,786 | 1,100,800 |
| 2025/06/13 | 2,763 | 2,784 | 2,746 | 2,774 | 1,172,600 |
| 2025/06/12 | 2,760 | 2,779 | 2,753 | 2,762 | 1,108,200 |
| 2025/06/11 | 2,721 | 2,739 | 2,716 | 2,735 | 931,200 |
| 2025/06/10 | 2,745 | 2,750 | 2,708 | 2,713 | 831,500 |
| 2025/06/09 | 2,769 | 2,774 | 2,742 | 2,745 | 770,800 |
| 2025/06/06 | 2,747 | 2,767 | 2,743 | 2,756 | 742,600 |
| 2025/06/05 | 2,726 | 2,754 | 2,726 | 2,732 | 867,600 |
| 2025/06/04 | 2,725 | 2,739 | 2,714 | 2,726 | 724,400 |
| 2025/06/03 | 2,699 | 2,736 | 2,688 | 2,725 | 1,058,000 |
| 2025/06/02 | 2,668 | 2,691 | 2,666 | 2,688 | 678,000 |
| 2025/05/30 | 2,670 | 2,692 | 2,666 | 2,678 | 1,223,500 |
| 2025/05/29 | 2,647 | 2,686 | 2,644 | 2,680 | 768,800 |
| 2025/05/28 | 2,640 | 2,658 | 2,635 | 2,650 | 848,500 |
| 2025/05/27 | 2,629 | 2,644 | 2,624 | 2,635 | 640,500 |
| 2025/05/26 | 2,615 | 2,638 | 2,611 | 2,629 | 581,800 |
| 2025/05/23 | 2,612 | 2,634 | 2,603 | 2,610 | 829,200 |
| 2025/05/22 | 2,607 | 2,611 | 2,588 | 2,611 | 1,186,500 |
| 2025/05/21 | 2,665 | 2,670 | 2,632 | 2,638 | 728,500 |
| 2025/05/20 | 2,684 | 2,684 | 2,633 | 2,644 | 819,100 |
| 2025/05/19 | 2,647 | 2,675 | 2,626 | 2,667 | 693,100 |
| 2025/05/16 | 2,663 | 2,689 | 2,649 | 2,685 | 1,117,500 |
| 2025/05/15 | 2,611 | 2,692 | 2,611 | 2,664 | 1,617,800 |
| 2025/05/14 | 2,610 | 2,671 | 2,607 | 2,640 | 2,520,400 |
| 2025/05/13 | 2,601 | 2,629 | 2,591 | 2,604 | 1,924,000 |
| 2025/05/12 | 2,590 | 2,611 | 2,582 | 2,599 | 920,800 |
| 2025/05/09 | 2,581 | 2,590 | 2,552 | 2,585 | 1,183,700 |
| 2025/05/08 | 2,584 | 2,585 | 2,543 | 2,564 | 879,000 |
| 2025/05/07 | 2,552 | 2,573 | 2,548 | 2,568 | 1,229,800 |
| 2025/05/02 | 2,557 | 2,579 | 2,554 | 2,561 | 1,021,800 |
| 2025/05/01 | 2,562 | 2,570 | 2,540 | 2,552 | 940,600 |
| 2025/04/30 | 2,592 | 2,592 | 2,534 | 2,548 | 1,536,700 |
| 2025/04/28 | 2,588 | 2,603 | 2,573 | 2,583 | 816,200 |
| 2025/04/25 | 2,573 | 2,600 | 2,561 | 2,587 | 1,112,400 |
| 2025/04/24 | 2,605 | 2,612 | 2,562 | 2,573 | 1,209,600 |
| 2025/04/23 | 2,598 | 2,600 | 2,579 | 2,579 | 929,200 |
| 2025/04/22 | 2,536 | 2,555 | 2,525 | 2,555 | 728,600 |
| 2025/04/21 | 2,559 | 2,564 | 2,523 | 2,552 | 734,400 |
| 2025/04/18 | 2,550 | 2,572 | 2,531 | 2,572 | 724,700 |
| 2025/04/17 | 2,528 | 2,543 | 2,511 | 2,542 | 755,400 |
| 2025/04/16 | 2,535 | 2,546 | 2,510 | 2,525 | 832,000 |
| 2025/04/15 | 2,533 | 2,534 | 2,504 | 2,518 | 804,700 |
| 2025/04/14 | 2,535 | 2,546 | 2,509 | 2,509 | 920,400 |
| 2025/04/11 | 2,503 | 2,560 | 2,485 | 2,548 | 806,800 |
| 2025/04/10 | 2,570 | 2,591 | 2,543 | 2,578 | 1,019,900 |
| 2025/04/09 | 2,510 | 2,512 | 2,412 | 2,442 | 1,272,400 |
| 2025/04/08 | 2,471 | 2,523 | 2,459 | 2,512 | 1,308,800 |