6255 (株)エヌ・ピー・シー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 716 | 719 | 668 | 695 | 1,259,600 | 695 |
| 2025-04-03 | 740 | 753 | 720 | 738 | 1,044,000 | 738 |
| 2025-04-02 | 804 | 806 | 790 | 800 | 267,800 | 800 |
| 2025-04-01 | 815 | 820 | 792 | 795 | 406,400 | 795 |
| 2025-03-31 | 848 | 848 | 804 | 805 | 994,800 | 805 |
| 2025-03-28 | 863 | 873 | 858 | 858 | 222,900 | 858 |
| 2025-03-27 | 871 | 876 | 864 | 868 | 257,900 | 868 |
| 2025-03-26 | 877 | 887 | 871 | 878 | 164,400 | 878 |
| 2025-03-25 | 874 | 875 | 861 | 875 | 136,800 | 875 |
| 2025-03-24 | 866 | 877 | 864 | 868 | 173,000 | 868 |
| 2025-03-21 | 870 | 883 | 869 | 871 | 180,400 | 871 |
| 2025-03-19 | 873 | 883 | 870 | 870 | 234,600 | 870 |
| 2025-03-18 | 874 | 882 | 866 | 876 | 341,000 | 876 |
| 2025-03-17 | 892 | 899 | 874 | 874 | 351,300 | 874 |
| 2025-03-14 | 888 | 897 | 885 | 894 | 156,200 | 894 |
| 2025-03-13 | 903 | 912 | 886 | 888 | 207,000 | 888 |
| 2025-03-12 | 890 | 906 | 885 | 898 | 214,400 | 898 |
| 2025-03-11 | 873 | 894 | 858 | 891 | 510,500 | 891 |
| 2025-03-10 | 888 | 899 | 885 | 888 | 165,700 | 888 |
| 2025-03-07 | 893 | 901 | 888 | 888 | 272,300 | 888 |
| 2025-03-06 | 910 | 913 | 894 | 907 | 191,600 | 907 |
| 2025-03-05 | 885 | 914 | 885 | 903 | 307,000 | 903 |
| 2025-03-04 | 896 | 906 | 881 | 888 | 370,200 | 888 |
| 2025-03-03 | 928 | 933 | 907 | 911 | 241,700 | 911 |
| 2025-02-28 | 930 | 949 | 906 | 920 | 540,600 | 920 |
| 2025-02-27 | 947 | 954 | 941 | 943 | 233,900 | 943 |
| 2025-02-26 | 950 | 962 | 928 | 942 | 317,700 | 942 |
| 2025-02-25 | 943 | 967 | 942 | 954 | 287,000 | 954 |
| 2025-02-21 | 940 | 958 | 940 | 958 | 224,700 | 958 |
| 2025-02-20 | 955 | 959 | 936 | 944 | 244,100 | 944 |
| 2025-02-19 | 955 | 982 | 950 | 957 | 662,100 | 957 |
| 2025-02-18 | 930 | 945 | 927 | 944 | 305,100 | 944 |
| 2025-02-17 | 931 | 944 | 920 | 920 | 280,700 | 920 |
| 2025-02-14 | 933 | 943 | 927 | 933 | 271,800 | 933 |
| 2025-02-13 | 945 | 950 | 926 | 932 | 506,400 | 932 |
| 2025-02-12 | 933 | 948 | 932 | 939 | 394,800 | 939 |
| 2025-02-10 | 918 | 942 | 918 | 934 | 322,400 | 934 |
| 2025-02-07 | 933 | 938 | 915 | 925 | 372,800 | 925 |
| 2025-02-06 | 946 | 954 | 931 | 934 | 438,300 | 934 |
| 2025-02-05 | 922 | 959 | 921 | 959 | 666,300 | 959 |
| 2025-02-04 | 895 | 933 | 893 | 929 | 497,500 | 929 |
| 2025-02-03 | 901 | 908 | 888 | 893 | 437,700 | 893 |
| 2025-01-31 | 921 | 942 | 911 | 919 | 701,700 | 919 |
| 2025-01-30 | 883 | 918 | 882 | 918 | 813,300 | 918 |
| 2025-01-29 | 885 | 890 | 872 | 876 | 500,000 | 876 |
| 2025-01-28 | 859 | 892 | 859 | 887 | 819,500 | 887 |
| 2025-01-27 | 880 | 886 | 856 | 856 | 724,900 | 856 |
| 2025-01-24 | 854 | 926 | 853 | 882 | 2,026,600 | 882 |
| 2025-01-23 | 881 | 885 | 843 | 844 | 1,255,500 | 844 |
| 2025-01-22 | 920 | 930 | 884 | 891 | 949,100 | 891 |
| 2025-01-21 | 926 | 929 | 910 | 921 | 522,200 | 921 |
| 2025-01-20 | 933 | 955 | 927 | 933 | 734,100 | 933 |
| 2025-01-17 | 902 | 946 | 895 | 936 | 1,360,900 | 936 |
| 2025-01-16 | 951 | 958 | 902 | 910 | 1,915,900 | 910 |
| 2025-01-15 | 979 | 1,022 | 931 | 955 | 5,596,300 | 955 |
| 2025-01-14 | 946 | 976 | 943 | 976 | 2,464,700 | 976 |
| 2025-01-10 | 821 | 850 | 820 | 826 | 620,500 | 826 |
| 2025-01-09 | 852 | 853 | 836 | 836 | 388,200 | 836 |
| 2025-01-08 | 869 | 879 | 861 | 861 | 313,100 | 861 |
| 2025-01-07 | 882 | 886 | 871 | 874 | 436,500 | 874 |
| 2025-01-06 | 900 | 900 | 880 | 885 | 415,500 | 885 |
分割・併合履歴 ： [2009-08-26]1株→2株 [2007-08-28]1株→4株