6255 (株)エヌ・ピー・シーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	581	582	567	574	258,500	574
2023-06-01	584	586	572	575	494,400	575
2023-05-31	596	596	585	590	362,800	590
2023-05-30	617	627	595	606	494,800	606
2023-05-29	598	626	594	616	606,000	616
2023-05-26	620	620	587	590	898,800	590
2023-05-25	615	631	613	615	357,300	615
2023-05-24	612	636	611	620	365,200	620
2023-05-23	637	662	615	619	1,038,500	619
2023-05-22	646	652	624	637	1,081,000	637
2023-05-19	622	646	618	645	1,271,800	645
2023-05-18	605	605	591	602	307,700	602
2023-05-17	610	624	602	604	435,900	604
2023-05-16	610	614	597	614	702,700	614
2023-05-15	601	621	590	616	682,700	616
2023-05-12	590	591	572	581	389,100	581
2023-05-11	588	602	587	592	249,100	592
2023-05-10	610	614	589	590	372,500	590
2023-05-09	606	619	601	604	476,400	604
2023-05-08	619	624	601	607	424,500	607
2023-05-02	581	610	576	610	684,300	610
2023-05-01	574	588	566	586	631,200	586
2023-04-28	578	588	571	583	717,800	583
2023-04-27	602	608	574	582	938,100	582
2023-04-26	600	615	593	614	701,400	614
2023-04-25	645	655	606	606	1,072,100	606
2023-04-24	618	630	605	615	925,500	615
2023-04-21	649	658	624	625	1,454,700	625
2023-04-20	674	675	640	649	2,020,600	649
2023-04-19	666	688	648	686	1,996,800	686
2023-04-18	620	690	614	685	3,433,500	685
2023-04-17	591	638	590	621	2,949,900	621
2023-04-14	561	611	560	588	4,396,700	588
2023-04-13	567	567	550	567	1,629,300	567
2023-04-12	480	487	473	487	535,200	487
2023-04-11	478	482	472	478	265,800	478
2023-04-10	488	490	467	471	501,500	471
2023-04-07	493	495	482	489	186,000	489
2023-04-06	489	495	488	490	177,000	490
2023-04-05	503	506	493	497	218,900	497
2023-04-04	517	517	502	504	211,800	504
2023-04-03	522	524	513	518	268,300	518
2023-03-31	515	522	508	517	196,500	517
2023-03-30	501	517	501	514	354,800	514
2023-03-29	493	501	488	496	268,000	496
2023-03-28	499	506	489	492	215,700	492
2023-03-27	499	508	492	499	150,300	499
2023-03-24	502	504	486	501	270,000	501
2023-03-23	496	506	492	498	196,400	498
2023-03-22	508	514	497	508	237,900	508
2023-03-20	520	522	490	494	322,200	494
2023-03-17	504	516	502	510	206,000	510
2023-03-16	495	503	492	500	277,900	500
2023-03-15	518	523	505	505	294,100	505
2023-03-14	525	525	498	509	502,900	509
2023-03-13	531	543	528	535	265,000	535
2023-03-10	556	566	542	546	417,200	546
2023-03-09	558	572	547	564	359,700	564
2023-03-08	549	567	543	560	586,400	560
2023-03-07	562	571	542	547	951,900	547
2023-03-06	582	600	563	572	1,524,300	572
2023-03-03	531	593	524	591	2,213,300	591
2023-03-02	515	542	508	532	1,138,900	532
2023-03-01	482	525	482	510	852,000	510
2023-02-28	479	488	478	488	214,200	488
2023-02-27	460	473	459	473	299,000	473
2023-02-24	463	472	460	460	179,700	460
2023-02-22	471	475	462	463	247,900	463
2023-02-21	483	484	475	475	199,200	475
2023-02-20	482	491	480	482	152,300	482
2023-02-17	486	499	484	484	269,200	484
2023-02-16	480	489	478	489	186,600	489
2023-02-15	484	487	474	478	185,800	478
2023-02-14	480	484	476	479	181,500	479
2023-02-13	487	489	473	477	524,000	477
2023-02-10	500	508	493	499	254,200	499
2023-02-09	501	507	496	506	230,400	506
2023-02-08	518	522	502	506	432,700	506
2023-02-07	508	523	507	515	184,200	515
2023-02-06	512	517	506	511	252,900	511
2023-02-03	520	528	517	518	205,200	518
2023-02-02	533	542	522	525	339,400	525
2023-02-01	532	539	526	529	374,600	529
2023-01-31	533	548	530	532	678,500	532
2023-01-30	519	540	512	532	1,061,400	532
2023-01-27	525	529	510	519	613,700	519
2023-01-26	505	525	504	523	661,000	523
2023-01-25	492	513	488	513	495,800	513
2023-01-24	507	507	491	493	366,800	493
2023-01-23	519	519	505	505	333,400	505
2023-01-20	504	515	503	515	351,100	515
2023-01-19	501	517	491	513	474,400	513
2023-01-18	506	525	501	507	834,200	507
2023-01-17	501	526	500	506	791,100	506
2023-01-16	500	506	490	500	754,100	500
2023-01-13	487	531	478	511	3,406,700	511
2023-01-12	524	524	473	481	3,109,800	481
2023-01-11	443	456	436	447	496,800	447
2023-01-10	443	453	439	441	242,500	441
2023-01-06	440	447	438	443	176,100	443
2023-01-05	454	456	444	444	136,100	444
2023-01-04	452	459	445	446	229,200	446

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

6255 (株)エヌ・ピー・シー の時系列データ [2023年度]

6255 (株)エヌ・ピー・シーの時系列データ [2023年度]