7383 (株)ネットプロテクションズホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 472 | 475 | 437 | 440 | 2,938,800 | 440 |
| 2024-11-19 | 448 | 464 | 439 | 464 | 5,099,300 | 464 |
| 2024-11-18 | 456 | 477 | 408 | 432 | 11,641,700 | 432 |
| 2024-11-15 | 441 | 441 | 441 | 441 | 394,400 | 441 |
| 2024-11-14 | 365 | 375 | 360 | 361 | 2,019,400 | 361 |
| 2024-11-13 | 364 | 368 | 357 | 363 | 1,568,200 | 363 |
| 2024-11-12 | 354 | 370 | 352 | 366 | 1,185,300 | 366 |
| 2024-11-11 | 354 | 364 | 348 | 355 | 1,063,800 | 355 |
| 2024-11-08 | 352 | 365 | 346 | 354 | 1,388,800 | 354 |
| 2024-11-07 | 345 | 352 | 340 | 342 | 986,800 | 342 |
| 2024-11-06 | 330 | 345 | 327 | 340 | 1,857,100 | 340 |
| 2024-11-05 | 341 | 345 | 322 | 322 | 1,896,400 | 322 |
| 2024-11-01 | 357 | 361 | 336 | 340 | 1,901,300 | 340 |
| 2024-10-31 | 354 | 365 | 345 | 365 | 1,520,800 | 365 |
| 2024-10-30 | 354 | 361 | 350 | 352 | 1,992,600 | 352 |
| 2024-10-29 | 333 | 359 | 332 | 359 | 2,221,300 | 359 |
| 2024-10-28 | 320 | 344 | 320 | 334 | 4,496,700 | 334 |
| 2024-10-25 | 303 | 319 | 285 | 319 | 12,348,000 | 319 |
| 2024-10-24 | 350 | 355 | 338 | 351 | 1,525,100 | 351 |
| 2024-10-23 | 356 | 361 | 351 | 356 | 1,290,300 | 356 |
| 2024-10-22 | 374 | 380 | 357 | 357 | 1,904,200 | 357 |
| 2024-10-21 | 377 | 382 | 369 | 372 | 1,490,100 | 372 |
| 2024-10-18 | 386 | 389 | 372 | 378 | 2,280,400 | 378 |
| 2024-10-17 | 399 | 414 | 387 | 388 | 4,301,300 | 388 |
| 2024-10-16 | 388 | 388 | 371 | 383 | 2,626,900 | 383 |
| 2024-10-15 | 391 | 400 | 382 | 392 | 1,847,800 | 392 |
| 2024-10-11 | 387 | 394 | 382 | 385 | 2,069,100 | 385 |
| 2024-10-10 | 388 | 392 | 380 | 387 | 1,999,000 | 387 |
| 2024-10-09 | 365 | 384 | 362 | 384 | 2,618,400 | 384 |
| 2024-10-08 | 384 | 384 | 359 | 363 | 3,850,600 | 363 |
| 2024-10-07 | 374 | 389 | 365 | 389 | 3,531,100 | 389 |
| 2024-10-04 | 344 | 358 | 331 | 358 | 3,787,200 | 358 |
| 2024-10-03 | 350 | 361 | 350 | 351 | 2,085,500 | 351 |
| 2024-10-02 | 351 | 357 | 341 | 345 | 1,828,700 | 345 |
| 2024-10-01 | 345 | 356 | 342 | 354 | 2,196,700 | 354 |
| 2024-09-30 | 323 | 344 | 321 | 339 | 2,639,800 | 339 |
| 2024-09-27 | 342 | 345 | 328 | 329 | 1,681,900 | 329 |
| 2024-09-26 | 340 | 340 | 327 | 334 | 1,627,600 | 334 |
| 2024-09-25 | 342 | 345 | 333 | 336 | 1,542,800 | 336 |
| 2024-09-24 | 357 | 360 | 336 | 341 | 2,060,400 | 341 |
| 2024-09-20 | 349 | 361 | 340 | 351 | 3,561,800 | 351 |
| 2024-09-19 | 344 | 359 | 341 | 345 | 3,028,500 | 345 |
| 2024-09-18 | 352 | 354 | 328 | 339 | 4,171,600 | 339 |
| 2024-09-17 | 345 | 354 | 336 | 351 | 7,303,900 | 351 |
| 2024-09-13 | 315 | 343 | 314 | 338 | 8,303,400 | 338 |
| 2024-09-12 | 290 | 336 | 288 | 317 | 12,403,000 | 317 |
| 2024-09-11 | 290 | 292 | 273 | 277 | 2,316,600 | 277 |
| 2024-09-10 | 287 | 294 | 284 | 294 | 1,487,000 | 294 |
| 2024-09-09 | 274 | 292 | 268 | 289 | 4,375,800 | 289 |
| 2024-09-06 | 301 | 301 | 279 | 288 | 4,381,800 | 288 |
| 2024-09-05 | 295 | 314 | 294 | 300 | 1,786,000 | 300 |
| 2024-09-04 | 315 | 322 | 300 | 302 | 3,060,800 | 302 |
| 2024-09-03 | 298 | 337 | 298 | 320 | 4,193,900 | 320 |
| 2024-09-02 | 309 | 315 | 300 | 304 | 1,212,900 | 304 |
| 2024-08-30 | 296 | 306 | 295 | 305 | 1,749,000 | 305 |
| 2024-08-29 | 300 | 305 | 294 | 298 | 2,127,600 | 298 |
| 2024-08-28 | 310 | 315 | 299 | 301 | 2,362,800 | 301 |
| 2024-08-27 | 298 | 328 | 293 | 309 | 5,199,800 | 309 |
| 2024-08-26 | 298 | 308 | 288 | 303 | 4,141,700 | 303 |
| 2024-08-23 | 286 | 290 | 278 | 282 | 2,153,800 | 282 |
| 2024-08-22 | 293 | 307 | 281 | 287 | 3,185,100 | 287 |
| 2024-08-21 | 297 | 310 | 288 | 293 | 3,105,200 | 293 |
| 2024-08-20 | 283 | 312 | 274 | 302 | 5,931,200 | 302 |
| 2024-08-19 | 268 | 305 | 266 | 286 | 9,152,900 | 286 |
| 2024-08-16 | 250 | 276 | 243 | 263 | 9,641,600 | 263 |
| 2024-08-15 | 237 | 237 | 237 | 237 | 333,300 | 237 |
| 2024-08-14 | 179 | 188 | 178 | 187 | 1,027,900 | 187 |
| 2024-08-13 | 175 | 179 | 173 | 179 | 632,300 | 179 |
| 2024-08-09 | 176 | 178 | 172 | 176 | 578,800 | 176 |
| 2024-08-08 | 172 | 180 | 170 | 173 | 655,000 | 173 |
| 2024-08-07 | 166 | 180 | 166 | 174 | 1,025,700 | 174 |
| 2024-08-06 | 172 | 176 | 165 | 171 | 922,100 | 171 |
| 2024-08-05 | 170 | 177 | 150 | 150 | 1,633,500 | 150 |
| 2024-08-02 | 196 | 197 | 185 | 185 | 1,049,000 | 185 |
| 2024-08-01 | 211 | 211 | 202 | 207 | 651,100 | 207 |
| 2024-07-31 | 206 | 211 | 202 | 211 | 545,200 | 211 |
| 2024-07-30 | 214 | 215 | 207 | 207 | 666,300 | 207 |
| 2024-07-29 | 210 | 217 | 209 | 217 | 571,700 | 217 |
| 2024-07-26 | 211 | 216 | 205 | 207 | 473,000 | 207 |
| 2024-07-25 | 208 | 212 | 204 | 207 | 734,800 | 207 |
| 2024-07-24 | 215 | 224 | 213 | 213 | 623,700 | 213 |
| 2024-07-23 | 214 | 220 | 214 | 219 | 632,800 | 219 |
| 2024-07-22 | 222 | 226 | 211 | 214 | 902,900 | 214 |
| 2024-07-19 | 222 | 226 | 218 | 224 | 1,011,500 | 224 |
| 2024-07-18 | 216 | 225 | 212 | 222 | 1,008,300 | 222 |
| 2024-07-17 | 215 | 225 | 214 | 221 | 1,619,800 | 221 |
| 2024-07-16 | 209 | 214 | 208 | 213 | 855,900 | 213 |
| 2024-07-12 | 198 | 209 | 198 | 207 | 842,600 | 207 |
| 2024-07-11 | 202 | 204 | 197 | 199 | 734,400 | 199 |
| 2024-07-10 | 208 | 212 | 201 | 203 | 929,200 | 203 |
| 2024-07-09 | 201 | 210 | 201 | 206 | 988,600 | 206 |
| 2024-07-08 | 205 | 206 | 198 | 202 | 923,900 | 202 |
| 2024-07-05 | 196 | 209 | 195 | 206 | 1,599,000 | 206 |
| 2024-07-04 | 191 | 198 | 189 | 196 | 711,400 | 196 |
| 2024-07-03 | 185 | 189 | 185 | 189 | 291,700 | 189 |
| 2024-07-02 | 190 | 194 | 184 | 185 | 491,800 | 185 |
| 2024-07-01 | 191 | 191 | 185 | 185 | 818,000 | 185 |
| 2024-06-28 | 199 | 199 | 193 | 194 | 517,500 | 194 |
| 2024-06-27 | 192 | 203 | 192 | 200 | 1,040,100 | 200 |
| 2024-06-26 | 189 | 194 | 188 | 191 | 468,900 | 191 |
| 2024-06-25 | 193 | 195 | 188 | 189 | 315,900 | 189 |
| 2024-06-24 | 188 | 194 | 188 | 193 | 388,900 | 193 |
| 2024-06-21 | 183 | 190 | 183 | 188 | 357,900 | 188 |
| 2024-06-20 | 187 | 190 | 183 | 185 | 596,300 | 185 |
| 2024-06-19 | 189 | 193 | 187 | 189 | 577,200 | 189 |
| 2024-06-18 | 196 | 203 | 189 | 192 | 887,200 | 192 |
| 2024-06-17 | 189 | 199 | 187 | 199 | 938,000 | 199 |
| 2024-06-14 | 180 | 194 | 178 | 194 | 1,049,000 | 194 |
| 2024-06-13 | 181 | 189 | 181 | 183 | 676,200 | 183 |
| 2024-06-12 | 177 | 187 | 177 | 182 | 1,524,500 | 182 |
| 2024-06-11 | 170 | 177 | 169 | 175 | 705,800 | 175 |
| 2024-06-10 | 163 | 172 | 163 | 169 | 534,200 | 169 |
| 2024-06-07 | 166 | 169 | 163 | 164 | 458,000 | 164 |
| 2024-06-06 | 171 | 172 | 165 | 167 | 439,300 | 167 |
| 2024-06-05 | 170 | 174 | 167 | 169 | 547,800 | 169 |
| 2024-06-04 | 160 | 171 | 160 | 169 | 1,149,700 | 169 |
| 2024-06-03 | 165 | 169 | 160 | 161 | 979,700 | 161 |
| 2024-05-31 | 155 | 163 | 151 | 161 | 1,137,300 | 161 |
| 2024-05-30 | 159 | 163 | 156 | 160 | 1,108,600 | 160 |
| 2024-05-29 | 168 | 171 | 162 | 163 | 1,141,100 | 163 |
| 2024-05-28 | 172 | 176 | 169 | 171 | 592,700 | 171 |
| 2024-05-27 | 174 | 175 | 168 | 171 | 630,700 | 171 |
| 2024-05-24 | 170 | 177 | 170 | 173 | 650,700 | 173 |
| 2024-05-23 | 180 | 183 | 172 | 173 | 871,600 | 173 |
| 2024-05-22 | 188 | 190 | 179 | 179 | 1,190,200 | 179 |
| 2024-05-21 | 192 | 197 | 187 | 190 | 944,500 | 190 |
| 2024-05-20 | 193 | 194 | 183 | 190 | 1,559,400 | 190 |
| 2024-05-17 | 174 | 195 | 173 | 192 | 3,529,800 | 192 |
| 2024-05-16 | 194 | 204 | 167 | 172 | 5,880,300 | 172 |
| 2024-05-15 | 212 | 215 | 206 | 207 | 1,086,900 | 207 |
| 2024-05-14 | 204 | 211 | 202 | 211 | 742,000 | 211 |
| 2024-05-13 | 206 | 209 | 201 | 206 | 996,500 | 206 |
| 2024-05-10 | 224 | 227 | 212 | 214 | 1,023,200 | 214 |
| 2024-05-09 | 217 | 224 | 211 | 216 | 1,633,600 | 216 |
| 2024-05-08 | 222 | 234 | 219 | 221 | 1,438,400 | 221 |
| 2024-05-07 | 215 | 227 | 214 | 221 | 1,165,100 | 221 |
| 2024-05-02 | 219 | 221 | 211 | 212 | 622,200 | 212 |
| 2024-05-01 | 220 | 220 | 210 | 217 | 694,600 | 217 |
| 2024-04-30 | 202 | 227 | 202 | 221 | 1,681,900 | 221 |
| 2024-04-26 | 198 | 201 | 195 | 200 | 898,100 | 200 |
| 2024-04-25 | 202 | 205 | 198 | 201 | 455,000 | 201 |
| 2024-04-24 | 205 | 210 | 202 | 204 | 941,900 | 204 |
| 2024-04-23 | 208 | 209 | 198 | 202 | 732,800 | 202 |
| 2024-04-22 | 203 | 209 | 201 | 204 | 664,300 | 204 |
| 2024-04-19 | 206 | 218 | 194 | 205 | 2,054,300 | 205 |
| 2024-04-18 | 202 | 209 | 201 | 204 | 449,500 | 204 |
| 2024-04-17 | 199 | 206 | 197 | 203 | 555,500 | 203 |
| 2024-04-16 | 203 | 203 | 192 | 197 | 1,418,400 | 197 |
| 2024-04-15 | 202 | 208 | 201 | 206 | 329,200 | 206 |
| 2024-04-12 | 207 | 214 | 204 | 206 | 401,800 | 206 |
| 2024-04-11 | 201 | 208 | 200 | 207 | 661,900 | 207 |
| 2024-04-10 | 212 | 216 | 205 | 206 | 614,100 | 206 |
| 2024-04-09 | 212 | 217 | 209 | 212 | 363,500 | 212 |
| 2024-04-08 | 213 | 219 | 211 | 214 | 618,400 | 214 |
| 2024-04-05 | 220 | 220 | 203 | 210 | 1,860,200 | 210 |
| 2024-04-04 | 222 | 226 | 218 | 225 | 546,300 | 225 |
| 2024-04-03 | 224 | 233 | 220 | 220 | 1,137,200 | 220 |
| 2024-04-02 | 232 | 241 | 225 | 230 | 1,066,900 | 230 |
| 2024-04-01 | 233 | 251 | 231 | 233 | 1,451,000 | 233 |
| 2024-03-29 | 220 | 230 | 220 | 228 | 503,800 | 228 |
| 2024-03-28 | 227 | 233 | 218 | 221 | 894,300 | 221 |
| 2024-03-27 | 222 | 235 | 221 | 225 | 1,764,700 | 225 |
| 2024-03-26 | 218 | 220 | 210 | 217 | 1,182,100 | 217 |
| 2024-03-25 | 221 | 224 | 218 | 219 | 834,700 | 219 |
| 2024-03-22 | 228 | 229 | 220 | 222 | 939,000 | 222 |
| 2024-03-21 | 230 | 238 | 229 | 231 | 912,300 | 231 |
| 2024-03-19 | 230 | 230 | 222 | 227 | 858,900 | 227 |
| 2024-03-18 | 223 | 232 | 220 | 227 | 1,235,100 | 227 |
| 2024-03-15 | 219 | 225 | 216 | 216 | 1,004,800 | 216 |
| 2024-03-14 | 236 | 236 | 221 | 224 | 1,506,800 | 224 |
| 2024-03-13 | 245 | 245 | 221 | 228 | 2,811,800 | 228 |
| 2024-03-12 | 219 | 243 | 214 | 241 | 1,923,500 | 241 |
| 2024-03-11 | 214 | 228 | 213 | 222 | 1,408,300 | 222 |
| 2024-03-08 | 224 | 226 | 216 | 218 | 1,804,400 | 218 |
| 2024-03-07 | 196 | 224 | 194 | 220 | 4,114,500 | 220 |
| 2024-03-06 | 189 | 194 | 185 | 194 | 934,000 | 194 |
| 2024-03-05 | 187 | 192 | 183 | 190 | 465,600 | 190 |
| 2024-03-04 | 193 | 199 | 188 | 188 | 855,400 | 188 |
| 2024-03-01 | 195 | 201 | 186 | 195 | 1,115,300 | 195 |
| 2024-02-29 | 196 | 196 | 186 | 193 | 1,881,200 | 193 |
| 2024-02-28 | 196 | 212 | 193 | 202 | 2,678,500 | 202 |
| 2024-02-27 | 189 | 199 | 187 | 198 | 1,663,000 | 198 |
| 2024-02-26 | 192 | 194 | 183 | 191 | 1,218,800 | 191 |
| 2024-02-22 | 196 | 199 | 185 | 187 | 1,177,900 | 187 |
| 2024-02-21 | 194 | 198 | 193 | 194 | 1,279,200 | 194 |
| 2024-02-20 | 191 | 203 | 187 | 195 | 2,858,100 | 195 |
| 2024-02-19 | 178 | 195 | 177 | 189 | 2,119,600 | 189 |
| 2024-02-16 | 170 | 179 | 166 | 177 | 2,350,400 | 177 |
| 2024-02-15 | 184 | 193 | 167 | 167 | 4,724,600 | 167 |
| 2024-02-14 | 160 | 165 | 157 | 159 | 877,200 | 159 |
| 2024-02-13 | 160 | 166 | 159 | 163 | 1,223,300 | 163 |
| 2024-02-09 | 160 | 164 | 156 | 162 | 1,052,000 | 162 |
| 2024-02-08 | 156 | 161 | 152 | 158 | 1,078,300 | 158 |
| 2024-02-07 | 159 | 159 | 152 | 156 | 1,407,500 | 156 |
| 2024-02-06 | 164 | 165 | 158 | 161 | 1,057,300 | 161 |
| 2024-02-05 | 163 | 166 | 158 | 166 | 898,100 | 166 |
| 2024-02-02 | 172 | 172 | 166 | 166 | 1,127,600 | 166 |
| 2024-02-01 | 175 | 176 | 170 | 172 | 862,100 | 172 |
| 2024-01-31 | 183 | 184 | 176 | 177 | 765,400 | 177 |
| 2024-01-30 | 185 | 188 | 179 | 184 | 658,500 | 184 |
| 2024-01-29 | 184 | 186 | 182 | 184 | 354,100 | 184 |
| 2024-01-26 | 176 | 183 | 174 | 183 | 571,300 | 183 |
| 2024-01-25 | 177 | 180 | 174 | 177 | 443,100 | 177 |
| 2024-01-24 | 178 | 182 | 177 | 178 | 384,800 | 178 |
| 2024-01-23 | 183 | 185 | 177 | 178 | 462,200 | 178 |
| 2024-01-22 | 171 | 185 | 171 | 183 | 743,600 | 183 |
| 2024-01-19 | 177 | 179 | 170 | 171 | 840,600 | 171 |
| 2024-01-18 | 181 | 182 | 173 | 174 | 874,500 | 174 |
| 2024-01-17 | 190 | 191 | 182 | 182 | 658,400 | 182 |
| 2024-01-16 | 187 | 194 | 187 | 190 | 651,000 | 190 |
| 2024-01-15 | 191 | 191 | 184 | 186 | 829,200 | 186 |
| 2024-01-12 | 201 | 201 | 192 | 192 | 912,700 | 192 |
| 2024-01-11 | 214 | 214 | 199 | 200 | 1,429,100 | 200 |
| 2024-01-10 | 208 | 224 | 205 | 217 | 1,664,100 | 217 |
| 2024-01-09 | 204 | 211 | 200 | 204 | 679,500 | 204 |
| 2024-01-05 | 205 | 212 | 203 | 207 | 675,600 | 207 |
| 2024-01-04 | 195 | 205 | 191 | 203 | 630,800 | 203 |
分割・併合履歴 ： なし
