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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 440 | 441 | 403 | 428 | 1,846,100 | 428 |
| 2025-04-03 | 429 | 463 | 429 | 451 | 1,038,200 | 451 |
| 2025-04-02 | 463 | 463 | 444 | 453 | 768,100 | 453 |
| 2025-04-01 | 475 | 477 | 457 | 457 | 807,800 | 457 |
| 2025-03-31 | 480 | 485 | 469 | 477 | 1,007,400 | 477 |
| 2025-03-28 | 493 | 505 | 491 | 491 | 1,060,200 | 491 |
| 2025-03-27 | 501 | 516 | 489 | 495 | 1,234,100 | 495 |
| 2025-03-26 | 491 | 500 | 487 | 497 | 938,500 | 497 |
| 2025-03-25 | 501 | 503 | 490 | 492 | 836,600 | 492 |
| 2025-03-24 | 487 | 506 | 485 | 500 | 1,442,000 | 500 |
| 2025-03-21 | 495 | 495 | 478 | 479 | 1,149,700 | 479 |
| 2025-03-19 | 500 | 502 | 486 | 487 | 1,519,800 | 487 |
| 2025-03-18 | 468 | 497 | 465 | 493 | 1,807,200 | 493 |
| 2025-03-17 | 468 | 474 | 461 | 472 | 1,201,400 | 472 |
| 2025-03-14 | 443 | 467 | 441 | 460 | 1,870,100 | 460 |
| 2025-03-13 | 439 | 457 | 439 | 445 | 2,057,200 | 445 |
| 2025-03-12 | 415 | 443 | 414 | 431 | 2,846,000 | 431 |
| 2025-03-11 | 385 | 412 | 373 | 408 | 3,129,700 | 408 |
| 2025-03-10 | 390 | 415 | 390 | 397 | 2,331,100 | 397 |
| 2025-03-07 | 399 | 405 | 386 | 388 | 2,265,400 | 388 |
| 2025-03-06 | 407 | 414 | 405 | 411 | 1,269,100 | 411 |
| 2025-03-05 | 418 | 420 | 403 | 410 | 1,917,500 | 410 |
| 2025-03-04 | 430 | 430 | 401 | 413 | 5,113,700 | 413 |
| 2025-03-03 | 440 | 444 | 430 | 444 | 1,602,200 | 444 |
| 2025-02-28 | 434 | 439 | 417 | 427 | 2,148,500 | 427 |
| 2025-02-27 | 448 | 450 | 434 | 441 | 1,680,100 | 441 |
| 2025-02-26 | 433 | 457 | 427 | 454 | 2,461,400 | 454 |
| 2025-02-25 | 427 | 436 | 422 | 432 | 3,117,800 | 432 |
| 2025-02-21 | 482 | 484 | 445 | 446 | 6,032,900 | 446 |
| 2025-02-20 | 465 | 512 | 461 | 490 | 4,392,200 | 490 |
| 2025-02-19 | 492 | 512 | 475 | 480 | 2,917,700 | 480 |
| 2025-02-18 | 539 | 541 | 476 | 491 | 4,501,000 | 491 |
| 2025-02-17 | 568 | 568 | 488 | 529 | 6,896,300 | 529 |
| 2025-02-14 | 498 | 503 | 484 | 488 | 1,274,900 | 488 |
| 2025-02-13 | 507 | 512 | 492 | 497 | 1,415,700 | 497 |
| 2025-02-12 | 490 | 506 | 486 | 506 | 1,221,500 | 506 |
| 2025-02-10 | 485 | 494 | 483 | 490 | 703,600 | 490 |
| 2025-02-07 | 491 | 496 | 485 | 485 | 765,700 | 485 |
| 2025-02-06 | 488 | 502 | 488 | 494 | 1,165,100 | 494 |
| 2025-02-05 | 475 | 483 | 472 | 483 | 692,900 | 483 |
| 2025-02-04 | 483 | 486 | 472 | 477 | 1,045,200 | 477 |
| 2025-02-03 | 481 | 481 | 472 | 475 | 675,200 | 475 |
| 2025-01-31 | 490 | 490 | 483 | 488 | 764,600 | 488 |
| 2025-01-30 | 495 | 503 | 484 | 490 | 990,300 | 490 |
| 2025-01-29 | 484 | 494 | 482 | 491 | 640,400 | 491 |
| 2025-01-28 | 481 | 492 | 476 | 490 | 717,300 | 490 |
| 2025-01-27 | 498 | 499 | 477 | 478 | 576,300 | 478 |
| 2025-01-24 | 486 | 494 | 480 | 494 | 747,700 | 494 |
| 2025-01-23 | 485 | 490 | 471 | 479 | 918,400 | 479 |
| 2025-01-22 | 481 | 489 | 475 | 477 | 695,300 | 477 |
| 2025-01-21 | 476 | 486 | 473 | 486 | 623,300 | 486 |
| 2025-01-20 | 483 | 484 | 474 | 478 | 456,900 | 478 |
| 2025-01-17 | 478 | 483 | 472 | 480 | 600,200 | 480 |
| 2025-01-16 | 493 | 497 | 481 | 483 | 611,700 | 483 |
| 2025-01-15 | 473 | 485 | 473 | 479 | 699,300 | 479 |
| 2025-01-14 | 480 | 490 | 470 | 481 | 1,296,300 | 481 |
| 2025-01-10 | 485 | 497 | 482 | 493 | 662,800 | 493 |
| 2025-01-09 | 495 | 498 | 485 | 487 | 1,270,200 | 487 |
| 2025-01-08 | 504 | 504 | 494 | 500 | 1,188,200 | 500 |
| 2025-01-07 | 506 | 515 | 504 | 507 | 1,013,600 | 507 |
| 2025-01-06 | 533 | 536 | 501 | 501 | 1,669,800 | 501 |
分割・併合履歴 ： なし