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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 918 | 925 | 875 | 878 | 1,719,700 | 878 |
| 2024-04-24 | 925 | 941 | 906 | 922 | 1,886,000 | 922 |
| 2024-04-23 | 950 | 962 | 905 | 910 | 1,835,500 | 910 |
| 2024-04-22 | 989 | 989 | 913 | 935 | 2,635,900 | 935 |
| 2024-04-19 | 998 | 1,007 | 948 | 966 | 2,928,800 | 966 |
| 2024-04-18 | 1,009 | 1,025 | 975 | 1,006 | 2,775,600 | 1,006 |
| 2024-04-17 | 1,033 | 1,054 | 976 | 1,021 | 3,974,600 | 1,021 |
| 2024-04-16 | 1,055 | 1,076 | 1,023 | 1,033 | 3,591,000 | 1,033 |
| 2024-04-15 | 1,011 | 1,083 | 1,007 | 1,067 | 7,639,300 | 1,067 |
| 2024-04-12 | 978 | 1,050 | 951 | 1,022 | 12,713,600 | 1,022 |
| 2024-04-11 | 862 | 982 | 854 | 982 | 7,702,200 | 982 |
| 2024-04-10 | 803 | 837 | 792 | 832 | 1,323,000 | 832 |
| 2024-04-09 | 791 | 808 | 782 | 803 | 728,700 | 803 |
| 2024-04-08 | 760 | 777 | 748 | 777 | 530,700 | 777 |
| 2024-04-05 | 737 | 759 | 732 | 751 | 606,900 | 751 |
| 2024-04-04 | 772 | 772 | 747 | 751 | 462,400 | 751 |
| 2024-04-03 | 760 | 779 | 752 | 761 | 484,200 | 761 |
| 2024-04-02 | 786 | 795 | 770 | 773 | 408,600 | 773 |
| 2024-04-01 | 815 | 815 | 783 | 787 | 518,600 | 787 |
| 2024-03-29 | 818 | 832 | 804 | 811 | 550,200 | 811 |
| 2024-03-28 | 825 | 832 | 810 | 811 | 809,800 | 811 |
| 2024-03-27 | 784 | 835 | 775 | 820 | 1,077,200 | 820 |
| 2024-03-26 | 768 | 784 | 768 | 784 | 317,400 | 784 |
| 2024-03-25 | 793 | 796 | 766 | 769 | 715,200 | 769 |
| 2024-03-22 | 810 | 814 | 790 | 796 | 693,600 | 796 |
| 2024-03-21 | 796 | 829 | 776 | 815 | 1,166,300 | 815 |
| 2024-03-19 | 774 | 783 | 765 | 782 | 674,300 | 782 |
| 2024-03-18 | 790 | 805 | 771 | 774 | 1,412,800 | 774 |
| 2024-03-15 | 740 | 793 | 730 | 793 | 2,041,100 | 793 |
| 2024-03-14 | 716 | 737 | 710 | 737 | 576,100 | 737 |
| 2024-03-13 | 754 | 760 | 716 | 721 | 932,900 | 721 |
| 2024-03-12 | 708 | 745 | 702 | 745 | 909,600 | 745 |
| 2024-03-11 | 723 | 735 | 703 | 715 | 1,407,800 | 715 |
| 2024-03-08 | 707 | 757 | 706 | 738 | 3,341,900 | 738 |
| 2024-03-07 | 699 | 700 | 675 | 677 | 427,500 | 677 |
| 2024-03-06 | 681 | 698 | 670 | 697 | 444,200 | 697 |
| 2024-03-05 | 666 | 682 | 663 | 675 | 342,900 | 675 |
| 2024-03-04 | 684 | 690 | 669 | 670 | 431,900 | 670 |
| 2024-03-01 | 682 | 697 | 668 | 677 | 469,000 | 677 |
| 2024-02-29 | 669 | 684 | 666 | 677 | 348,700 | 677 |
| 2024-02-28 | 685 | 694 | 675 | 675 | 441,800 | 675 |
| 2024-02-27 | 679 | 689 | 672 | 689 | 287,900 | 689 |
| 2024-02-26 | 648 | 682 | 644 | 677 | 715,300 | 677 |
| 2024-02-22 | 660 | 669 | 644 | 648 | 354,700 | 648 |
| 2024-02-21 | 666 | 667 | 651 | 654 | 368,800 | 654 |
| 2024-02-20 | 683 | 687 | 669 | 671 | 385,800 | 671 |
| 2024-02-19 | 674 | 685 | 670 | 678 | 401,900 | 678 |
| 2024-02-16 | 660 | 678 | 658 | 673 | 531,100 | 673 |
| 2024-02-15 | 681 | 682 | 654 | 655 | 565,900 | 655 |
| 2024-02-14 | 676 | 687 | 669 | 676 | 510,300 | 676 |
| 2024-02-13 | 670 | 683 | 669 | 683 | 742,100 | 683 |
| 2024-02-09 | 663 | 665 | 649 | 655 | 463,700 | 655 |
| 2024-02-08 | 638 | 660 | 636 | 655 | 583,000 | 655 |
| 2024-02-07 | 632 | 639 | 630 | 633 | 205,900 | 633 |
| 2024-02-06 | 640 | 640 | 629 | 636 | 180,500 | 636 |
| 2024-02-05 | 628 | 640 | 620 | 636 | 402,800 | 636 |
| 2024-02-02 | 627 | 634 | 624 | 624 | 403,300 | 624 |
| 2024-02-01 | 643 | 647 | 622 | 623 | 727,600 | 623 |
| 2024-01-31 | 666 | 668 | 646 | 649 | 466,100 | 649 |
| 2024-01-30 | 669 | 675 | 660 | 666 | 611,800 | 666 |
| 2024-01-29 | 654 | 670 | 652 | 669 | 524,500 | 669 |
| 2024-01-26 | 651 | 655 | 644 | 652 | 508,300 | 652 |
| 2024-01-25 | 651 | 652 | 635 | 652 | 600,100 | 652 |
| 2024-01-24 | 660 | 665 | 645 | 651 | 566,600 | 651 |
| 2024-01-23 | 674 | 679 | 656 | 661 | 935,600 | 661 |
| 2024-01-22 | 640 | 668 | 636 | 664 | 775,000 | 664 |
| 2024-01-19 | 650 | 658 | 635 | 638 | 586,000 | 638 |
| 2024-01-18 | 650 | 656 | 642 | 646 | 657,100 | 646 |
| 2024-01-17 | 666 | 677 | 652 | 655 | 726,500 | 655 |
| 2024-01-16 | 692 | 711 | 665 | 666 | 1,337,400 | 666 |
| 2024-01-15 | 689 | 691 | 668 | 675 | 1,205,200 | 675 |
| 2024-01-12 | 726 | 740 | 686 | 701 | 1,667,200 | 701 |
| 2024-01-11 | 722 | 723 | 702 | 711 | 1,011,800 | 711 |
| 2024-01-10 | 718 | 730 | 712 | 717 | 828,700 | 717 |
| 2024-01-09 | 725 | 729 | 708 | 717 | 609,500 | 717 |
| 2024-01-05 | 741 | 741 | 711 | 712 | 871,500 | 712 |
| 2024-01-04 | 735 | 747 | 726 | 743 | 583,800 | 743 |
分割・併合履歴 ： [2009-08-26]1株→2株 [2007-08-28]1株→4株
