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 |
|---|---|---|---|---|---|
| 2026/06/18 | 5,177 | 5,255 | 5,165 | 5,181 | 1,288,500 |
| 2026/06/17 | 5,029 | 5,167 | 5,011 | 5,149 | 1,065,000 |
| 2026/06/16 | 5,048 | 5,114 | 5,032 | 5,032 | 1,266,500 |
| 2026/06/15 | 5,067 | 5,117 | 5,015 | 5,051 | 1,050,800 |
| 2026/06/12 | 5,149 | 5,150 | 5,044 | 5,066 | 1,064,300 |
| 2026/06/11 | 5,057 | 5,087 | 5,026 | 5,068 | 839,400 |
| 2026/06/10 | 5,115 | 5,155 | 5,065 | 5,065 | 979,900 |
| 2026/06/09 | 5,212 | 5,228 | 5,123 | 5,128 | 1,044,900 |
| 2026/06/08 | 5,170 | 5,262 | 5,137 | 5,143 | 1,131,500 |
| 2026/06/05 | 5,040 | 5,183 | 5,016 | 5,162 | 1,047,800 |
| 2026/06/04 | 5,251 | 5,268 | 5,087 | 5,087 | 1,439,700 |
| 2026/06/03 | 5,154 | 5,293 | 5,144 | 5,283 | 1,071,900 |
| 2026/06/02 | 5,211 | 5,237 | 5,081 | 5,173 | 1,440,400 |
| 2026/06/01 | 5,229 | 5,305 | 5,042 | 5,248 | 1,481,100 |
| 2026/05/29 | 5,120 | 5,325 | 5,104 | 5,259 | 2,006,600 |
| 2026/05/28 | 5,203 | 5,240 | 5,089 | 5,125 | 1,663,900 |
| 2026/05/27 | 5,099 | 5,243 | 5,051 | 5,184 | 2,484,400 |
| 2026/05/26 | 4,969 | 5,059 | 4,936 | 5,039 | 1,706,700 |
| 2026/05/25 | 4,897 | 4,998 | 4,887 | 4,963 | 1,036,300 |
| 2026/05/22 | 4,888 | 4,898 | 4,791 | 4,897 | 1,240,000 |
| 2026/05/21 | 4,820 | 4,916 | 4,810 | 4,888 | 1,402,400 |
| 2026/05/20 | 4,816 | 4,825 | 4,745 | 4,818 | 1,737,400 |
| 2026/05/19 | 4,787 | 4,873 | 4,746 | 4,816 | 1,316,100 |
| 2026/05/18 | 4,743 | 4,848 | 4,723 | 4,768 | 1,896,500 |
| 2026/05/15 | 4,588 | 4,710 | 4,550 | 4,710 | 1,967,600 |
| 2026/05/14 | 4,366 | 4,600 | 4,342 | 4,588 | 2,526,100 |
| 2026/05/13 | 4,296 | 4,370 | 4,237 | 4,363 | 1,685,100 |
| 2026/05/12 | 4,422 | 4,443 | 4,377 | 4,428 | 1,024,700 |
| 2026/05/11 | 4,395 | 4,486 | 4,370 | 4,422 | 1,845,500 |
| 2026/05/08 | 4,326 | 4,372 | 4,282 | 4,368 | 1,482,900 |
| 2026/05/07 | 4,222 | 4,332 | 4,181 | 4,306 | 1,535,800 |
| 2026/05/01 | 4,101 | 4,137 | 4,043 | 4,121 | 1,253,800 |
| 2026/04/30 | 4,148 | 4,247 | 4,045 | 4,101 | 2,354,100 |
| 2026/04/28 | 3,943 | 4,580 | 3,905 | 4,202 | 4,783,600 |
| 2026/04/27 | 3,776 | 3,926 | 3,759 | 3,880 | 1,120,700 |
| 2026/04/24 | 3,782 | 3,806 | 3,761 | 3,795 | 978,900 |
| 2026/04/23 | 3,765 | 3,766 | 3,727 | 3,756 | 1,172,800 |
| 2026/04/22 | 3,829 | 3,843 | 3,779 | 3,782 | 1,191,500 |
| 2026/04/21 | 3,859 | 3,895 | 3,843 | 3,849 | 1,030,700 |
| 2026/04/20 | 3,876 | 3,879 | 3,705 | 3,832 | 1,092,300 |
| 2026/04/17 | 3,868 | 3,879 | 3,838 | 3,847 | 677,800 |
| 2026/04/16 | 3,857 | 3,880 | 3,832 | 3,848 | 691,200 |
| 2026/04/15 | 3,881 | 3,913 | 3,843 | 3,880 | 849,000 |
| 2026/04/14 | 3,856 | 3,920 | 3,841 | 3,888 | 1,362,000 |
| 2026/04/13 | 3,833 | 3,880 | 3,798 | 3,858 | 1,478,600 |
| 2026/04/10 | 3,789 | 3,835 | 3,773 | 3,793 | 1,129,200 |
| 2026/04/09 | 3,850 | 3,876 | 3,808 | 3,810 | 634,100 |
| 2026/04/08 | 3,857 | 3,859 | 3,809 | 3,817 | 767,500 |
| 2026/04/07 | 3,799 | 3,817 | 3,767 | 3,787 | 550,000 |
| 2026/04/06 | 3,762 | 3,824 | 3,762 | 3,777 | 737,100 |
| 2026/04/03 | 3,697 | 3,783 | 3,693 | 3,771 | 798,900 |
| 2026/03/27 | 3,600 | 3,622 | 3,571 | 3,592 | 958,100 |
| 2026/03/26 | 3,599 | 3,599 | 3,551 | 3,576 | 809,500 |
| 2026/03/25 | 3,646 | 3,646 | 3,571 | 3,579 | 1,005,200 |
| 2026/03/24 | 3,569 | 3,590 | 3,532 | 3,576 | 778,400 |
| 2026/03/23 | 3,600 | 3,625 | 3,469 | 3,491 | 957,300 |
| 2026/03/19 | 3,645 | 3,695 | 3,640 | 3,640 | 1,260,200 |
| 2026/03/18 | 3,726 | 3,734 | 3,667 | 3,699 | 798,300 |
| 2026/03/17 | 3,698 | 3,748 | 3,677 | 3,729 | 760,100 |
| 2026/03/16 | 3,662 | 3,708 | 3,639 | 3,676 | 884,200 |
| 2026/03/13 | 3,635 | 3,691 | 3,635 | 3,662 | 931,700 |
| 2026/03/12 | 3,655 | 3,690 | 3,606 | 3,658 | 1,387,300 |
| 2026/03/11 | 3,741 | 3,777 | 3,731 | 3,739 | 589,300 |
| 2026/03/10 | 3,731 | 3,751 | 3,661 | 3,706 | 791,100 |
| 2026/03/09 | 3,566 | 3,694 | 3,566 | 3,661 | 1,237,900 |
| 2026/03/06 | 3,700 | 3,788 | 3,685 | 3,772 | 713,800 |
| 2026/03/05 | 3,838 | 3,850 | 3,680 | 3,761 | 1,602,100 |
| 2026/03/04 | 3,685 | 3,751 | 3,636 | 3,751 | 1,202,100 |
| 2026/03/03 | 3,794 | 3,812 | 3,735 | 3,750 | 1,085,100 |
| 2026/03/02 | 3,830 | 3,832 | 3,760 | 3,786 | 744,600 |
| 2026/02/27 | 3,871 | 3,872 | 3,811 | 3,850 | 1,030,100 |
| 2026/02/26 | 3,849 | 3,865 | 3,826 | 3,839 | 738,000 |
| 2026/02/25 | 3,834 | 3,898 | 3,812 | 3,850 | 826,200 |
| 2026/02/24 | 3,712 | 3,860 | 3,670 | 3,846 | 1,547,200 |
| 2026/02/20 | 3,681 | 3,697 | 3,643 | 3,670 | 743,500 |
| 2026/02/19 | 3,668 | 3,690 | 3,653 | 3,664 | 765,500 |
| 2026/02/18 | 3,615 | 3,673 | 3,615 | 3,658 | 700,700 |
| 2026/02/17 | 3,588 | 3,609 | 3,567 | 3,587 | 618,400 |
| 2026/02/16 | 3,637 | 3,665 | 3,553 | 3,573 | 1,227,400 |
| 2026/02/13 | 3,720 | 3,759 | 3,597 | 3,651 | 1,876,000 |
| 2026/02/12 | 3,758 | 3,790 | 3,745 | 3,775 | 483,800 |
| 2026/02/10 | 3,715 | 3,747 | 3,708 | 3,745 | 547,200 |
| 2026/02/09 | 3,746 | 3,793 | 3,717 | 3,727 | 760,200 |
| 2026/02/06 | 3,629 | 3,676 | 3,621 | 3,676 | 473,000 |
| 2026/02/05 | 3,665 | 3,679 | 3,634 | 3,643 | 528,400 |
| 2026/02/04 | 3,581 | 3,624 | 3,562 | 3,597 | 497,100 |
| 2026/02/03 | 3,507 | 3,581 | 3,501 | 3,581 | 618,800 |
| 2026/02/02 | 3,523 | 3,548 | 3,494 | 3,500 | 593,200 |
| 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 |