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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 2,390 | 2,456 | 2,356 | 2,421 | 1,589,000 |
| 2025/04/04 | 2,562 | 2,608 | 2,513 | 2,556 | 1,540,400 |
| 2025/04/03 | 2,599 | 2,648 | 2,594 | 2,648 | 1,170,000 |
| 2025/04/02 | 2,720 | 2,728 | 2,695 | 2,713 | 949,800 |
| 2025/04/01 | 2,733 | 2,746 | 2,708 | 2,717 | 933,900 |
| 2025/03/31 | 2,757 | 2,757 | 2,696 | 2,720 | 1,123,800 |
| 2025/03/28 | 2,825 | 2,825 | 2,784 | 2,807 | 1,392,500 |
| 2025/03/27 | 2,825 | 2,836 | 2,802 | 2,822 | 1,189,500 |
| 2025/03/26 | 2,832 | 2,843 | 2,815 | 2,825 | 1,605,700 |
| 2025/03/25 | 2,807 | 2,825 | 2,790 | 2,803 | 1,132,900 |
| 2025/03/24 | 2,795 | 2,798 | 2,773 | 2,790 | 672,100 |
| 2025/03/21 | 2,760 | 2,797 | 2,760 | 2,783 | 1,555,700 |
| 2025/03/19 | 2,762 | 2,792 | 2,761 | 2,784 | 1,109,800 |
| 2025/03/18 | 2,753 | 2,767 | 2,742 | 2,762 | 1,205,400 |
| 2025/03/17 | 2,718 | 2,740 | 2,711 | 2,732 | 766,400 |
| 2025/03/14 | 2,707 | 2,720 | 2,695 | 2,718 | 1,136,700 |
| 2025/03/13 | 2,730 | 2,740 | 2,709 | 2,729 | 1,064,400 |
| 2025/03/12 | 2,691 | 2,724 | 2,685 | 2,701 | 1,391,500 |
| 2025/03/11 | 2,696 | 2,704 | 2,639 | 2,664 | 1,771,700 |
| 2025/03/10 | 2,718 | 2,750 | 2,713 | 2,746 | 1,458,900 |
| 2025/03/07 | 2,715 | 2,728 | 2,699 | 2,715 | 1,240,100 |
| 2025/03/06 | 2,690 | 2,751 | 2,682 | 2,751 | 1,575,200 |
| 2025/03/05 | 2,687 | 2,693 | 2,662 | 2,678 | 1,291,900 |
| 2025/03/04 | 2,695 | 2,695 | 2,633 | 2,660 | 1,464,600 |
| 2025/03/03 | 2,662 | 2,695 | 2,637 | 2,695 | 1,582,400 |
| 2025/02/28 | 2,690 | 2,690 | 2,637 | 2,660 | 1,563,000 |
| 2025/02/27 | 2,630 | 2,670 | 2,629 | 2,670 | 980,500 |
| 2025/02/26 | 2,670 | 2,685 | 2,626 | 2,660 | 1,242,300 |
| 2025/02/25 | 2,626 | 2,653 | 2,613 | 2,653 | 1,273,100 |
| 2025/02/21 | 2,655 | 2,693 | 2,644 | 2,657 | 1,803,100 |
| 2025/02/20 | 2,658 | 2,674 | 2,639 | 2,666 | 1,445,000 |
| 2025/02/19 | 2,670 | 2,687 | 2,665 | 2,670 | 1,784,900 |
| 2025/02/18 | 2,680 | 2,688 | 2,601 | 2,644 | 1,940,800 |
| 2025/02/17 | 2,598 | 2,712 | 2,597 | 2,712 | 5,099,900 |
| 2025/02/14 | 2,504 | 2,529 | 2,503 | 2,505 | 1,011,900 |
| 2025/02/13 | 2,520 | 2,527 | 2,507 | 2,527 | 1,001,900 |
| 2025/02/12 | 2,530 | 2,530 | 2,492 | 2,499 | 856,800 |
| 2025/02/10 | 2,468 | 2,498 | 2,468 | 2,482 | 834,400 |
| 2025/02/07 | 2,446 | 2,464 | 2,441 | 2,457 | 667,600 |
| 2025/02/06 | 2,430 | 2,455 | 2,430 | 2,446 | 716,700 |
| 2025/02/05 | 2,460 | 2,460 | 2,413 | 2,419 | 720,800 |
| 2025/02/04 | 2,480 | 2,492 | 2,448 | 2,464 | 769,300 |
| 2025/02/03 | 2,483 | 2,489 | 2,444 | 2,458 | 1,069,200 |
| 2025/01/31 | 2,516 | 2,523 | 2,497 | 2,519 | 769,700 |
| 2025/01/30 | 2,525 | 2,530 | 2,500 | 2,522 | 922,300 |
| 2025/01/29 | 2,491 | 2,507 | 2,482 | 2,507 | 626,200 |
| 2025/01/28 | 2,520 | 2,526 | 2,510 | 2,515 | 577,400 |
| 2025/01/27 | 2,497 | 2,514 | 2,485 | 2,514 | 741,600 |
| 2025/01/24 | 2,477 | 2,488 | 2,465 | 2,476 | 672,700 |
| 2025/01/23 | 2,409 | 2,472 | 2,403 | 2,458 | 765,100 |
| 2025/01/22 | 2,435 | 2,447 | 2,420 | 2,437 | 628,900 |
| 2025/01/21 | 2,430 | 2,444 | 2,423 | 2,441 | 510,400 |
| 2025/01/20 | 2,415 | 2,426 | 2,408 | 2,417 | 449,100 |
| 2025/01/17 | 2,411 | 2,422 | 2,389 | 2,405 | 782,400 |
| 2025/01/16 | 2,432 | 2,439 | 2,411 | 2,425 | 1,072,200 |
| 2025/01/15 | 2,448 | 2,463 | 2,437 | 2,449 | 880,800 |
| 2025/01/14 | 2,450 | 2,465 | 2,427 | 2,439 | 1,092,300 |
| 2025/01/10 | 2,433 | 2,450 | 2,409 | 2,436 | 1,131,000 |
| 2025/01/09 | 2,413 | 2,424 | 2,397 | 2,416 | 828,000 |
| 2025/01/08 | 2,431 | 2,445 | 2,417 | 2,436 | 1,051,100 |
| 2025/01/07 | 2,430 | 2,447 | 2,406 | 2,434 | 1,358,400 |
| 2025/01/06 | 2,405 | 2,446 | 2,400 | 2,429 | 1,517,400 |
| 2024/12/30 | 2,419 | 2,419 | 2,379 | 2,393 | 1,096,300 |
| 2024/12/27 | 2,390 | 2,419 | 2,385 | 2,419 | 870,900 |
| 2024/12/27 | 1 -> 3.00 分割 | ||||
| 2024/12/26 | 7,273 | 7,327 | 7,266 | 7,323 | 307,800 |
| 2024/12/25 | 7,255 | 7,273 | 7,224 | 7,256 | 293,700 |
| 2024/12/24 | 7,271 | 7,309 | 7,238 | 7,238 | 292,100 |
| 2024/12/23 | 7,252 | 7,288 | 7,219 | 7,271 | 304,500 |
| 2024/12/20 | 7,235 | 7,310 | 7,218 | 7,242 | 991,200 |
| 2024/12/19 | 7,195 | 7,310 | 7,191 | 7,240 | 533,000 |
| 2024/12/18 | 7,298 | 7,347 | 7,265 | 7,265 | 518,200 |
| 2024/12/17 | 7,364 | 7,396 | 7,350 | 7,350 | 452,600 |
| 2024/12/16 | 7,537 | 7,539 | 7,374 | 7,375 | 667,900 |
| 2024/12/13 | 7,673 | 7,705 | 7,545 | 7,583 | 452,700 |
| 2024/12/12 | 7,778 | 7,784 | 7,724 | 7,735 | 340,600 |
| 2024/12/11 | 7,758 | 7,760 | 7,720 | 7,746 | 203,800 |
| 2024/12/10 | 7,824 | 7,824 | 7,711 | 7,737 | 301,100 |
| 2024/12/09 | 7,708 | 7,791 | 7,688 | 7,781 | 262,100 |
| 2024/12/06 | 7,721 | 7,721 | 7,672 | 7,698 | 268,600 |
| 2024/12/05 | 7,606 | 7,693 | 7,578 | 7,675 | 247,600 |
| 2024/12/04 | 7,650 | 7,667 | 7,576 | 7,607 | 456,100 |
| 2024/12/03 | 7,690 | 7,719 | 7,632 | 7,682 | 488,300 |
| 2024/12/02 | 7,780 | 7,781 | 7,690 | 7,728 | 421,500 |
| 2024/11/29 | 7,690 | 7,832 | 7,679 | 7,791 | 542,000 |
| 2024/11/28 | 7,590 | 7,650 | 7,553 | 7,650 | 294,000 |
| 2024/11/27 | 7,563 | 7,585 | 7,481 | 7,567 | 329,600 |
| 2024/11/26 | 7,584 | 7,635 | 7,557 | 7,598 | 301,000 |
| 2024/11/25 | 7,445 | 7,607 | 7,420 | 7,591 | 611,800 |
| 2024/11/22 | 7,335 | 7,383 | 7,331 | 7,367 | 231,600 |
| 2024/11/21 | 7,351 | 7,370 | 7,324 | 7,364 | 156,700 |
| 2024/11/20 | 7,433 | 7,459 | 7,336 | 7,340 | 221,100 |
| 2024/11/19 | 7,438 | 7,492 | 7,422 | 7,468 | 207,500 |
| 2024/11/18 | 7,301 | 7,459 | 7,297 | 7,416 | 279,300 |
| 2024/11/15 | 7,361 | 7,405 | 7,333 | 7,333 | 187,800 |
| 2024/11/14 | 7,416 | 7,478 | 7,364 | 7,364 | 279,700 |
| 2024/11/13 | 7,404 | 7,489 | 7,288 | 7,403 | 539,800 |
| 2024/11/12 | 7,411 | 7,470 | 7,365 | 7,400 | 372,700 |
| 2024/11/11 | 7,346 | 7,438 | 7,337 | 7,411 | 375,200 |
| 2024/11/08 | 7,488 | 7,490 | 7,358 | 7,358 | 355,700 |
| 2024/11/07 | 7,421 | 7,492 | 7,397 | 7,472 | 355,700 |
| 2024/11/06 | 7,400 | 7,477 | 7,388 | 7,400 | 325,500 |
| 2024/11/05 | 7,475 | 7,477 | 7,342 | 7,400 | 345,000 |
| 2024/11/01 | 7,420 | 7,503 | 7,407 | 7,478 | 251,500 |
| 2024/10/31 | 7,530 | 7,577 | 7,474 | 7,533 | 298,400 |
| 2024/10/30 | 7,488 | 7,563 | 7,483 | 7,509 | 784,200 |
| 2024/10/29 | 7,475 | 7,516 | 7,460 | 7,496 | 288,000 |
| 2024/10/28 | 7,376 | 7,511 | 7,369 | 7,489 | 325,700 |
| 2024/10/25 | 7,388 | 7,466 | 7,369 | 7,393 | 273,500 |
| 2024/10/24 | 7,405 | 7,483 | 7,360 | 7,477 | 345,900 |
| 2024/10/23 | 7,512 | 7,573 | 7,457 | 7,483 | 261,800 |
| 2024/10/22 | 7,600 | 7,605 | 7,518 | 7,582 | 412,400 |
| 2024/10/21 | 7,745 | 7,745 | 7,602 | 7,633 | 318,500 |
| 2024/10/18 | 7,817 | 7,832 | 7,768 | 7,774 | 381,000 |
| 2024/10/17 | 7,754 | 7,816 | 7,741 | 7,764 | 396,400 |
| 2024/10/16 | 7,770 | 7,835 | 7,758 | 7,776 | 486,600 |
| 2024/10/15 | 7,749 | 7,793 | 7,701 | 7,737 | 316,300 |
| 2024/10/11 | 7,800 | 7,800 | 7,744 | 7,749 | 289,300 |
| 2024/10/10 | 7,790 | 7,826 | 7,770 | 7,790 | 353,600 |
| 2024/10/09 | 7,756 | 7,794 | 7,718 | 7,761 | 300,600 |
| 2024/10/08 | 7,685 | 7,799 | 7,672 | 7,756 | 503,000 |
| 2024/10/07 | 7,700 | 7,726 | 7,658 | 7,696 | 340,000 |
| 2024/10/04 | 7,750 | 7,759 | 7,672 | 7,673 | 358,500 |
| 2024/10/03 | 7,719 | 7,784 | 7,710 | 7,743 | 496,400 |
| 2024/10/02 | 7,620 | 7,710 | 7,597 | 7,686 | 519,800 |
| 2024/10/01 | 7,615 | 7,615 | 7,517 | 7,596 | 357,800 |
| 2024/09/30 | 7,501 | 7,576 | 7,487 | 7,541 | 571,700 |
| 2024/09/27 | 7,549 | 7,644 | 7,487 | 7,615 | 471,500 |
| 2024/09/26 | 7,448 | 7,476 | 7,403 | 7,476 | 605,500 |
| 2024/09/25 | 7,368 | 7,421 | 7,333 | 7,421 | 479,400 |
| 2024/09/24 | 7,314 | 7,379 | 7,298 | 7,368 | 510,000 |
| 2024/09/20 | 7,305 | 7,366 | 7,264 | 7,289 | 1,001,700 |
| 2024/09/19 | 7,286 | 7,359 | 7,257 | 7,260 | 342,200 |
| 2024/09/18 | 7,165 | 7,239 | 7,111 | 7,194 | 446,400 |
| 2024/09/17 | 6,922 | 7,160 | 6,910 | 7,156 | 536,400 |
| 2024/09/13 | 6,991 | 7,061 | 6,921 | 6,933 | 576,800 |
| 2024/09/12 | 7,053 | 7,091 | 6,995 | 7,062 | 567,900 |
| 2024/09/11 | 7,161 | 7,197 | 6,972 | 7,026 | 647,500 |
| 2024/09/10 | 7,146 | 7,197 | 7,110 | 7,186 | 689,000 |
| 2024/09/09 | 7,157 | 7,220 | 6,995 | 7,100 | 527,700 |
| 2024/09/06 | 7,308 | 7,387 | 7,275 | 7,280 | 476,800 |
| 2024/09/05 | 7,205 | 7,408 | 7,205 | 7,318 | 683,800 |
| 2024/09/04 | 7,371 | 7,423 | 7,343 | 7,355 | 574,300 |
| 2024/09/03 | 7,350 | 7,521 | 7,345 | 7,500 | 635,900 |
| 2024/09/02 | 7,406 | 7,435 | 7,331 | 7,346 | 520,800 |
| 2024/08/30 | 7,434 | 7,509 | 7,345 | 7,434 | 7,034,000 |
| 2024/08/29 | 7,464 | 7,479 | 7,382 | 7,434 | 752,400 |
| 2024/08/28 | 7,431 | 7,480 | 7,420 | 7,465 | 659,100 |
| 2024/08/27 | 7,439 | 7,473 | 7,410 | 7,432 | 653,500 |
| 2024/08/26 | 7,342 | 7,412 | 7,329 | 7,380 | 539,100 |
| 2024/08/23 | 7,250 | 7,373 | 7,225 | 7,360 | 466,000 |
| 2024/08/22 | 7,185 | 7,247 | 7,106 | 7,218 | 529,600 |
| 2024/08/21 | 7,275 | 7,275 | 7,163 | 7,237 | 539,200 |
| 2024/08/20 | 7,200 | 7,276 | 7,131 | 7,260 | 526,600 |
| 2024/08/19 | 7,100 | 7,120 | 6,985 | 7,118 | 485,700 |