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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
