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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 7,045 | 7,096 | 6,961 | 7,096 | 595,200 |
| 2024/08/15 | 6,920 | 7,009 | 6,861 | 6,997 | 561,300 |
| 2024/08/14 | 6,830 | 6,963 | 6,830 | 6,960 | 708,500 |
| 2024/08/13 | 6,621 | 6,751 | 6,554 | 6,717 | 1,242,800 |
| 2024/08/09 | 7,023 | 7,023 | 6,830 | 6,892 | 541,700 |
| 2024/08/08 | 6,903 | 7,090 | 6,903 | 6,930 | 460,700 |
| 2024/08/07 | 6,777 | 7,075 | 6,740 | 7,002 | 507,100 |
| 2024/08/06 | 6,851 | 7,045 | 6,813 | 6,940 | 694,700 |
| 2024/08/05 | 6,852 | 6,901 | 6,402 | 6,451 | 987,900 |
| 2024/08/02 | 7,113 | 7,174 | 7,002 | 7,102 | 614,500 |
| 2024/08/01 | 7,390 | 7,390 | 7,199 | 7,263 | 306,100 |
| 2024/07/31 | 7,350 | 7,460 | 7,316 | 7,460 | 516,800 |
| 2024/07/30 | 7,298 | 7,307 | 7,235 | 7,302 | 1,016,500 |
| 2024/07/29 | 7,300 | 7,354 | 7,291 | 7,327 | 410,500 |
| 2024/07/26 | 7,249 | 7,284 | 7,158 | 7,232 | 433,400 |
| 2024/07/25 | 7,101 | 7,217 | 7,093 | 7,193 | 529,500 |
| 2024/07/24 | 7,239 | 7,240 | 7,119 | 7,138 | 480,300 |
| 2024/07/23 | 7,305 | 7,313 | 7,230 | 7,236 | 324,700 |
| 2024/07/22 | 7,280 | 7,293 | 7,212 | 7,246 | 379,800 |
| 2024/07/19 | 7,400 | 7,404 | 7,262 | 7,272 | 297,500 |
| 2024/07/18 | 7,381 | 7,437 | 7,340 | 7,394 | 434,300 |
| 2024/07/17 | 7,254 | 7,351 | 7,239 | 7,332 | 337,600 |
| 2024/07/16 | 7,320 | 7,327 | 7,210 | 7,215 | 415,200 |
| 2024/07/12 | 7,316 | 7,365 | 7,312 | 7,326 | 434,000 |
| 2024/07/11 | 7,300 | 7,383 | 7,282 | 7,366 | 429,100 |
| 2024/07/10 | 7,170 | 7,250 | 7,152 | 7,240 | 445,200 |
| 2024/07/09 | 7,315 | 7,316 | 7,182 | 7,182 | 622,900 |
| 2024/07/08 | 7,360 | 7,382 | 7,311 | 7,327 | 362,300 |
| 2024/07/05 | 7,465 | 7,465 | 7,330 | 7,332 | 485,400 |
| 2024/07/04 | 7,385 | 7,425 | 7,384 | 7,415 | 322,900 |
| 2024/07/03 | 7,400 | 7,437 | 7,369 | 7,412 | 451,300 |
| 2024/07/02 | 7,451 | 7,460 | 7,390 | 7,455 | 395,800 |
| 2024/07/01 | 7,446 | 7,488 | 7,431 | 7,452 | 397,900 |
| 2024/06/28 | 7,440 | 7,444 | 7,367 | 7,415 | 445,700 |
| 2024/06/27 | 7,369 | 7,443 | 7,322 | 7,410 | 658,400 |
| 2024/06/26 | 7,587 | 7,599 | 7,498 | 7,498 | 667,900 |
| 2024/06/25 | 7,464 | 7,585 | 7,464 | 7,579 | 559,600 |
| 2024/06/24 | 7,430 | 7,488 | 7,415 | 7,418 | 439,200 |
| 2024/06/21 | 7,428 | 7,467 | 7,413 | 7,413 | 655,100 |
| 2024/06/20 | 7,405 | 7,410 | 7,324 | 7,410 | 465,100 |
| 2024/06/19 | 7,397 | 7,463 | 7,388 | 7,422 | 520,700 |
| 2024/06/18 | 7,311 | 7,358 | 7,277 | 7,351 | 472,500 |
| 2024/06/17 | 7,340 | 7,340 | 7,254 | 7,275 | 525,700 |
| 2024/06/14 | 7,231 | 7,381 | 7,229 | 7,324 | 865,300 |
| 2024/06/13 | 7,520 | 7,520 | 7,295 | 7,302 | 846,600 |
| 2024/06/12 | 7,604 | 7,645 | 7,509 | 7,530 | 502,400 |
| 2024/06/11 | 7,645 | 7,696 | 7,600 | 7,604 | 373,500 |
| 2024/06/10 | 7,594 | 7,678 | 7,587 | 7,645 | 324,300 |
| 2024/06/07 | 7,570 | 7,619 | 7,561 | 7,577 | 447,800 |
| 2024/06/06 | 7,551 | 7,565 | 7,491 | 7,525 | 480,300 |
| 2024/06/05 | 7,685 | 7,685 | 7,542 | 7,551 | 585,300 |
| 2024/06/04 | 7,702 | 7,736 | 7,652 | 7,706 | 406,900 |
| 2024/06/03 | 7,744 | 7,913 | 7,743 | 7,788 | 500,600 |
| 2024/05/31 | 7,600 | 7,758 | 7,589 | 7,747 | 927,400 |
| 2024/05/30 | 7,600 | 7,615 | 7,509 | 7,545 | 492,800 |
| 2024/05/29 | 7,632 | 7,673 | 7,610 | 7,610 | 339,000 |
| 2024/05/28 | 7,650 | 7,681 | 7,615 | 7,637 | 389,200 |
| 2024/05/27 | 7,682 | 7,697 | 7,568 | 7,639 | 304,900 |
| 2024/05/24 | 7,645 | 7,714 | 7,607 | 7,682 | 342,200 |
| 2024/05/23 | 7,607 | 7,716 | 7,607 | 7,679 | 361,000 |
| 2024/05/22 | 7,603 | 7,680 | 7,569 | 7,639 | 487,000 |
| 2024/05/21 | 7,580 | 7,629 | 7,553 | 7,606 | 501,700 |
| 2024/05/20 | 7,580 | 7,680 | 7,528 | 7,564 | 584,400 |
| 2024/05/17 | 7,564 | 7,582 | 7,471 | 7,501 | 597,800 |
| 2024/05/16 | 7,687 | 7,695 | 7,512 | 7,567 | 738,400 |
| 2024/05/15 | 7,860 | 7,965 | 7,672 | 7,702 | 852,600 |
| 2024/05/14 | 7,773 | 7,883 | 7,681 | 7,810 | 1,069,600 |
| 2024/05/13 | 7,951 | 7,954 | 7,872 | 7,923 | 469,600 |
| 2024/05/10 | 7,950 | 7,975 | 7,886 | 7,975 | 401,100 |
| 2024/05/09 | 7,848 | 7,967 | 7,836 | 7,877 | 402,800 |
| 2024/05/08 | 7,955 | 7,957 | 7,843 | 7,853 | 403,500 |
| 2024/05/07 | 7,965 | 8,016 | 7,920 | 7,954 | 437,700 |
| 2024/05/02 | 8,073 | 8,079 | 7,960 | 8,017 | 338,900 |
| 2024/05/01 | 8,078 | 8,092 | 7,985 | 8,068 | 397,600 |
| 2024/04/30 | 8,123 | 8,123 | 8,041 | 8,066 | 646,900 |
| 2024/04/26 | 8,063 | 8,147 | 8,063 | 8,123 | 347,800 |
| 2024/04/25 | 8,171 | 8,171 | 8,086 | 8,102 | 341,700 |
| 2024/04/24 | 8,050 | 8,185 | 8,050 | 8,174 | 398,300 |
| 2024/04/23 | 8,049 | 8,131 | 8,033 | 8,107 | 470,700 |
| 2024/04/22 | 8,016 | 8,055 | 7,970 | 8,020 | 446,600 |
| 2024/04/19 | 7,900 | 7,955 | 7,821 | 7,866 | 634,700 |
| 2024/04/18 | 7,977 | 8,021 | 7,920 | 7,955 | 557,900 |
| 2024/04/17 | 8,050 | 8,062 | 7,893 | 7,941 | 588,200 |
| 2024/04/16 | 8,057 | 8,092 | 8,011 | 8,057 | 618,200 |
| 2024/04/15 | 7,880 | 8,076 | 7,880 | 8,076 | 673,100 |
| 2024/04/12 | 7,870 | 7,939 | 7,855 | 7,920 | 481,000 |
| 2024/04/11 | 7,774 | 7,864 | 7,760 | 7,864 | 506,400 |
| 2024/04/10 | 7,844 | 7,888 | 7,828 | 7,843 | 493,200 |
| 2024/04/09 | 7,800 | 7,817 | 7,725 | 7,793 | 517,200 |
| 2024/04/08 | 7,588 | 7,795 | 7,583 | 7,785 | 725,500 |
| 2024/04/05 | 7,597 | 7,627 | 7,553 | 7,557 | 510,700 |
| 2024/04/04 | 7,700 | 7,710 | 7,623 | 7,623 | 688,200 |
| 2024/04/03 | 7,661 | 7,730 | 7,633 | 7,686 | 731,300 |
| 2024/04/02 | 7,710 | 7,720 | 7,636 | 7,682 | 619,100 |
| 2024/04/01 | 7,780 | 7,825 | 7,695 | 7,699 | 660,300 |
| 2024/03/29 | 7,765 | 7,785 | 7,724 | 7,732 | 489,900 |
| 2024/03/28 | 7,783 | 7,784 | 7,661 | 7,709 | 835,700 |
| 2024/03/27 | 7,770 | 7,835 | 7,760 | 7,779 | 621,000 |
| 2024/03/26 | 7,788 | 7,835 | 7,722 | 7,740 | 654,300 |
| 2024/03/25 | 7,770 | 7,817 | 7,717 | 7,721 | 549,900 |
| 2024/03/22 | 7,767 | 7,768 | 7,668 | 7,731 | 545,000 |
| 2024/03/21 | 7,729 | 7,768 | 7,681 | 7,716 | 594,000 |
| 2024/03/19 | 7,651 | 7,755 | 7,602 | 7,729 | 762,500 |
| 2024/03/18 | 7,622 | 7,660 | 7,553 | 7,624 | 1,579,900 |
| 2024/03/15 | 7,543 | 7,578 | 7,467 | 7,482 | 998,200 |
| 2024/03/14 | 7,471 | 7,571 | 7,443 | 7,571 | 845,300 |
| 2024/03/13 | 7,555 | 7,630 | 7,492 | 7,505 | 897,400 |
| 2024/03/12 | 7,580 | 7,660 | 7,507 | 7,525 | 2,161,000 |
| 2024/03/11 | 7,518 | 7,639 | 7,482 | 7,565 | 1,751,400 |
| 2024/03/08 | 7,706 | 7,720 | 7,593 | 7,609 | 957,200 |
| 2024/03/07 | 7,725 | 7,794 | 7,685 | 7,720 | 761,500 |
| 2024/03/06 | 7,625 | 7,760 | 7,611 | 7,670 | 728,600 |
| 2024/03/05 | 7,782 | 7,799 | 7,635 | 7,657 | 1,128,200 |
| 2024/03/04 | 7,841 | 7,893 | 7,792 | 7,822 | 1,314,500 |
| 2024/03/01 | 8,045 | 8,098 | 7,997 | 8,039 | 517,500 |
| 2024/02/29 | 7,896 | 7,955 | 7,821 | 7,919 | 542,900 |
| 2024/02/28 | 7,870 | 7,925 | 7,817 | 7,870 | 339,900 |
| 2024/02/27 | 7,961 | 7,984 | 7,810 | 7,849 | 552,700 |
| 2024/02/26 | 8,176 | 8,208 | 7,967 | 7,979 | 490,900 |
| 2024/02/22 | 8,100 | 8,248 | 8,085 | 8,182 | 408,700 |
| 2024/02/21 | 8,099 | 8,163 | 8,061 | 8,137 | 459,200 |
| 2024/02/20 | 8,075 | 8,166 | 8,025 | 8,061 | 403,500 |
| 2024/02/19 | 8,211 | 8,230 | 8,023 | 8,068 | 483,400 |
| 2024/02/16 | 8,208 | 8,354 | 8,196 | 8,201 | 507,500 |
| 2024/02/15 | 8,172 | 8,436 | 8,150 | 8,196 | 828,600 |
| 2024/02/14 | 8,600 | 8,673 | 8,464 | 8,622 | 619,400 |
| 2024/02/13 | 8,690 | 8,690 | 8,480 | 8,524 | 450,600 |
| 2024/02/09 | 8,716 | 8,819 | 8,631 | 8,684 | 364,500 |
| 2024/02/08 | 8,642 | 8,735 | 8,587 | 8,696 | 264,800 |
| 2024/02/07 | 8,702 | 8,720 | 8,637 | 8,668 | 341,100 |
| 2024/02/06 | 8,768 | 8,781 | 8,631 | 8,631 | 272,300 |
| 2024/02/05 | 8,726 | 8,793 | 8,700 | 8,768 | 277,700 |
| 2024/02/02 | 8,773 | 8,783 | 8,662 | 8,683 | 402,300 |
| 2024/02/01 | 8,820 | 8,820 | 8,685 | 8,750 | 355,400 |
| 2024/01/31 | 8,685 | 8,801 | 8,636 | 8,801 | 242,600 |
| 2024/01/30 | 8,751 | 8,772 | 8,673 | 8,707 | 303,200 |
| 2024/01/29 | 8,780 | 8,814 | 8,737 | 8,780 | 233,000 |
| 2024/01/26 | 8,679 | 8,750 | 8,620 | 8,737 | 326,000 |
| 2024/01/25 | 8,650 | 8,715 | 8,638 | 8,686 | 467,400 |
| 2024/01/24 | 8,676 | 8,778 | 8,671 | 8,706 | 450,000 |
| 2024/01/23 | 8,897 | 8,950 | 8,711 | 8,716 | 348,600 |
| 2024/01/22 | 8,668 | 8,908 | 8,668 | 8,872 | 480,900 |
| 2024/01/19 | 8,720 | 8,774 | 8,665 | 8,687 | 293,200 |
| 2024/01/18 | 8,668 | 8,724 | 8,635 | 8,670 | 230,500 |
| 2024/01/17 | 8,659 | 8,737 | 8,590 | 8,601 | 260,900 |
| 2024/01/16 | 8,707 | 8,757 | 8,657 | 8,659 | 387,300 |
| 2024/01/15 | 8,499 | 8,738 | 8,450 | 8,702 | 326,600 |
| 2024/01/12 | 8,616 | 8,617 | 8,445 | 8,526 | 415,000 |
| 2024/01/11 | 8,480 | 8,519 | 8,370 | 8,443 | 348,900 |
| 2024/01/10 | 8,410 | 8,474 | 8,392 | 8,462 | 334,000 |
| 2024/01/09 | 8,290 | 8,383 | 8,255 | 8,380 | 328,100 |
| 2024/01/05 | 8,226 | 8,271 | 8,194 | 8,252 | 462,500 |
| 2024/01/04 | 8,098 | 8,267 | 8,043 | 8,221 | 616,200 |