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
2023-12-29	755	759	741	748	528,700	748
2023-12-28	760	763	741	755	530,100	755
2023-12-27	754	767	751	760	532,500	760
2023-12-26	769	776	755	755	331,400	755
2023-12-25	766	770	755	764	337,100	764
2023-12-22	777	782	755	757	538,100	757
2023-12-21	778	785	765	779	541,800	779
2023-12-20	808	810	792	793	456,400	793
2023-12-19	777	789	766	789	423,300	789
2023-12-18	784	792	764	776	503,300	776
2023-12-15	755	781	748	775	743,900	775
2023-12-14	757	761	737	745	739,300	745
2023-12-13	763	769	744	754	639,600	754
2023-12-12	783	790	754	756	706,600	756
2023-12-11	801	807	776	779	563,200	779
2023-12-08	803	813	778	783	1,033,700	783
2023-12-07	853	854	810	818	1,259,500	818
2023-12-06	835	860	831	858	819,900	858
2023-12-05	858	864	831	831	890,100	831
2023-12-04	833	869	831	864	1,632,200	864
2023-12-01	836	841	801	815	1,175,000	815
2023-11-30	834	846	820	833	516,000	833
2023-11-29	849	869	833	838	821,500	838
2023-11-28	841	847	817	844	731,800	844
2023-11-27	838	861	831	841	1,742,900	841
2023-11-24	793	819	791	810	694,800	810
2023-11-22	786	811	778	786	543,000	786
2023-11-21	788	790	771	790	321,900	790
2023-11-20	778	790	774	778	370,900	778
2023-11-17	796	803	777	778	562,900	778
2023-11-16	813	820	796	797	795,400	797
2023-11-15	791	822	784	817	1,383,500	817
2023-11-14	743	771	739	767	512,700	767
2023-11-13	758	760	740	746	541,900	746
2023-11-10	768	769	734	744	788,700	744
2023-11-09	765	777	750	774	695,600	774
2023-11-08	793	811	764	771	1,248,300	771
2023-11-07	770	807	766	789	1,396,200	789
2023-11-06	747	778	744	772	1,368,700	772
2023-11-02	721	743	713	721	1,165,300	721
2023-11-01	711	718	700	710	629,500	710
2023-10-31	703	708	682	700	921,200	700
2023-10-30	716	732	712	716	763,000	716
2023-10-27	698	725	687	724	949,500	724
2023-10-26	681	705	681	688	1,310,100	688
2023-10-25	728	731	691	691	1,506,800	691
2023-10-24	731	744	711	722	2,100,100	722
2023-10-23	763	774	701	715	2,464,900	715
2023-10-20	771	788	740	778	2,467,600	778
2023-10-19	820	824	782	801	2,191,800	801
2023-10-18	797	833	785	832	3,199,100	832
2023-10-17	776	825	761	782	3,154,800	782
2023-10-16	765	793	757	768	3,656,500	768
2023-10-13	720	788	709	770	9,268,600	770
2023-10-12	721	721	721	721	207,900	721
2023-10-11	645	646	620	621	828,500	621
2023-10-10	653	653	638	643	376,100	643
2023-10-06	620	647	614	643	420,600	643
2023-10-05	628	634	617	620	456,200	620
2023-10-04	631	640	611	621	639,800	621
2023-10-03	635	645	627	645	447,900	645
2023-10-02	648	659	639	641	245,600	641
2023-09-29	655	661	647	649	222,400	649
2023-09-28	676	676	652	653	411,300	653
2023-09-27	660	676	659	676	286,000	676
2023-09-26	676	685	669	674	524,300	674
2023-09-25	652	686	652	683	918,100	683
2023-09-22	620	654	619	652	439,200	652
2023-09-21	640	642	624	630	580,500	630
2023-09-20	647	657	644	646	243,200	646
2023-09-19	641	660	637	653	544,400	653
2023-09-15	659	662	638	645	599,800	645
2023-09-14	676	687	652	656	765,800	656
2023-09-13	653	673	653	673	502,500	673
2023-09-12	645	664	645	659	520,000	659
2023-09-11	665	670	641	645	788,600	645
2023-09-08	666	678	648	667	1,246,700	667
2023-09-07	692	692	667	671	1,473,600	671
2023-09-06	666	715	663	703	2,287,800	703
2023-09-05	677	682	663	674	1,544,500	674
2023-09-04	715	719	667	667	5,472,400	667
2023-09-01	702	764	698	745	7,010,100	745
2023-08-31	706	706	688	706	3,501,000	706
2023-08-30	609	624	602	606	288,000	606
2023-08-29	608	613	604	607	265,200	607
2023-08-28	600	620	600	608	483,500	608
2023-08-25	593	600	588	595	185,000	595
2023-08-24	610	614	601	601	117,900	601
2023-08-23	598	608	593	603	207,000	603
2023-08-22	615	620	599	600	277,800	600
2023-08-21	594	617	594	615	388,900	615
2023-08-18	609	613	596	599	292,100	599
2023-08-17	605	617	591	617	505,000	617
2023-08-16	590	612	588	607	379,600	607
2023-08-15	595	599	586	593	196,000	593
2023-08-14	585	595	583	585	210,700	585
2023-08-10	582	590	572	590	241,400	590
2023-08-09	575	591	573	590	180,800	590
2023-08-08	590	594	577	577	149,500	577
2023-08-07	580	590	573	590	247,500	590
2023-08-04	575	585	571	585	173,300	585
2023-08-03	573	583	568	580	326,300	580
2023-08-02	603	607	593	593	335,500	593
2023-08-01	617	629	608	613	332,300	613
2023-07-31	634	644	620	621	492,200	621
2023-07-28	640	655	622	624	791,600	624
2023-07-27	600	644	597	640	1,160,200	640
2023-07-26	613	627	603	604	671,800	604
2023-07-25	588	610	586	610	451,900	610
2023-07-24	600	607	591	593	403,600	593
2023-07-21	590	604	584	595	641,600	595
2023-07-20	576	590	574	588	529,400	588
2023-07-19	590	598	573	580	623,400	580
2023-07-18	566	601	562	593	1,249,000	593
2023-07-14	560	586	552	559	1,188,000	559
2023-07-13	496	557	494	552	1,941,500	552
2023-07-12	525	529	514	518	841,000	518
2023-07-11	539	539	521	521	622,100	521
2023-07-10	550	550	535	535	484,700	535
2023-07-07	541	560	536	552	407,200	552
2023-07-06	563	570	543	547	659,900	547
2023-07-05	556	574	556	573	478,500	573
2023-07-04	551	558	548	555	157,900	555
2023-07-03	552	556	548	550	211,600	550
2023-06-30	551	552	542	552	206,100	552
2023-06-29	557	560	550	556	260,100	556
2023-06-28	555	562	548	557	272,200	557
2023-06-27	563	564	539	545	394,200	545
2023-06-26	557	564	551	559	169,900	559
2023-06-23	566	571	553	560	332,000	560
2023-06-22	567	574	561	561	348,800	561
2023-06-21	566	574	562	570	315,600	570
2023-06-20	572	576	563	573	280,600	573
2023-06-19	570	574	558	567	256,900	567
2023-06-16	553	570	545	565	302,300	565
2023-06-15	553	563	547	553	267,900	553
2023-06-14	572	572	550	554	360,100	554
2023-06-13	578	584	564	566	324,700	566
2023-06-12	561	569	553	568	251,100	568
2023-06-09	566	572	559	560	287,100	560
2023-06-08	560	577	555	562	517,700	562
2023-06-07	574	577	558	562	550,200	562
2023-06-06	576	578	566	573	429,400	573
2023-06-05	582	582	571	580	356,300	580
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]