6255 (株)エヌ・ピー・シー の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-219209889209573,461,800957
2024-05-209059108818881,104,100888
2024-05-179289529009122,158,600912
2024-05-168769188709171,434,900917
2024-05-15895899862862671,900862
2024-05-14865894863889792,000889
2024-05-13857870846863872,700863
2024-05-109019198498681,387,900868
2024-05-099059238848941,877,800894
2024-05-088879168809071,264,800907
2024-05-07860889860877969,000877
2024-05-028638798438451,059,800845
2024-05-01866880850871989,600871
2024-04-308788978588661,521,200866
2024-04-268808888498651,819,800865
2024-04-259189258758781,719,700878
2024-04-249259419069221,886,000922
2024-04-239509629059101,835,500910
2024-04-229899899139352,635,900935
2024-04-199981,0079489662,928,800966
2024-04-181,0091,0259751,0062,775,6001,006
2024-04-171,0331,0549761,0213,974,6001,021
2024-04-161,0551,0761,0231,0333,591,0001,033
2024-04-151,0111,0831,0071,0677,639,3001,067
2024-04-129781,0509511,02212,713,6001,022
2024-04-118629828549827,702,200982
2024-04-108038377928321,323,000832
2024-04-09791808782803728,700803
2024-04-08760777748777530,700777
2024-04-05737759732751606,900751
2024-04-04772772747751462,400751
2024-04-03760779752761484,200761
2024-04-02786795770773408,600773
2024-04-01815815783787518,600787
2024-03-29818832804811550,200811
2024-03-28825832810811809,800811
2024-03-277848357758201,077,200820
2024-03-26768784768784317,400784
2024-03-25793796766769715,200769
2024-03-22810814790796693,600796
2024-03-217968297768151,166,300815
2024-03-19774783765782674,300782
2024-03-187908057717741,412,800774
2024-03-157407937307932,041,100793
2024-03-14716737710737576,100737
2024-03-13754760716721932,900721
2024-03-12708745702745909,600745
2024-03-117237357037151,407,800715
2024-03-087077577067383,341,900738
2024-03-07699700675677427,500677
2024-03-06681698670697444,200697
2024-03-05666682663675342,900675
2024-03-04684690669670431,900670
2024-03-01682697668677469,000677
2024-02-29669684666677348,700677
2024-02-28685694675675441,800675
2024-02-27679689672689287,900689
2024-02-26648682644677715,300677
2024-02-22660669644648354,700648
2024-02-21666667651654368,800654
2024-02-20683687669671385,800671
2024-02-19674685670678401,900678
2024-02-16660678658673531,100673
2024-02-15681682654655565,900655
2024-02-14676687669676510,300676
2024-02-13670683669683742,100683
2024-02-09663665649655463,700655
2024-02-08638660636655583,000655
2024-02-07632639630633205,900633
2024-02-06640640629636180,500636
2024-02-05628640620636402,800636
2024-02-02627634624624403,300624
2024-02-01643647622623727,600623
2024-01-31666668646649466,100649
2024-01-30669675660666611,800666
2024-01-29654670652669524,500669
2024-01-26651655644652508,300652
2024-01-25651652635652600,100652
2024-01-24660665645651566,600651
2024-01-23674679656661935,600661
2024-01-22640668636664775,000664
2024-01-19650658635638586,000638
2024-01-18650656642646657,100646
2024-01-17666677652655726,500655
2024-01-166927116656661,337,400666
2024-01-156896916686751,205,200675
2024-01-127267406867011,667,200701
2024-01-117227237027111,011,800711
2024-01-10718730712717828,700717
2024-01-09725729708717609,500717
2024-01-05741741711712871,500712
2024-01-04735747726743583,800743

分割・併合履歴 : [2009-08-26]1株→2株 [2007-08-28]1株→4株