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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	471	490	471	479	205,300	479
2022-12-29	474	491	465	468	236,500	468
2022-12-28	468	476	462	474	422,500	474
2022-12-27	458	482	458	476	368,900	476
2022-12-26	476	484	462	463	310,000	463
2022-12-23	485	495	480	486	235,500	486
2022-12-22	509	511	485	487	236,400	487
2022-12-21	496	515	493	505	422,300	505
2022-12-20	513	517	478	489	596,500	489
2022-12-19	523	531	517	527	301,100	527
2022-12-16	521	534	516	523	387,700	523
2022-12-15	540	545	525	537	459,600	537
2022-12-14	516	544	513	540	879,100	540
2022-12-13	497	521	497	511	463,400	511
2022-12-12	457	500	457	497	594,300	497
2022-12-09	454	474	450	465	415,600	465
2022-12-08	489	497	461	462	554,800	462
2022-12-07	487	504	486	497	468,000	497
2022-12-06	491	503	488	495	331,200	495
2022-12-05	515	520	499	504	416,500	504
2022-12-02	492	523	492	521	540,300	521
2022-12-01	497	499	484	492	280,200	492
2022-11-30	490	493	474	476	365,500	476
2022-11-29	504	507	494	495	258,900	495
2022-11-28	519	525	504	505	310,100	505
2022-11-25	533	544	520	524	341,400	524
2022-11-24	525	546	525	532	829,300	532
2022-11-22	502	511	487	507	619,100	507
2022-11-21	471	507	471	502	527,000	502
2022-11-18	482	488	460	460	446,300	460
2022-11-17	493	508	485	495	620,800	495
2022-11-16	493	519	490	503	1,255,100	503
2022-11-15	419	466	419	465	1,562,600	465
2022-11-14	493	538	484	511	1,659,800	511
2022-11-11	465	497	462	493	2,263,900	493
2022-11-10	441	448	425	425	408,500	425
2022-11-09	446	463	442	450	636,300	450
2022-11-08	420	442	410	441	561,700	441
2022-11-07	418	425	410	425	338,100	425
2022-11-04	442	451	416	422	530,400	422
2022-11-02	435	450	435	449	301,400	449
2022-11-01	442	448	432	443	303,100	443
2022-10-31	450	452	435	438	281,500	438
2022-10-28	443	457	438	447	576,700	447
2022-10-27	454	455	440	451	356,200	451
2022-10-26	436	465	434	454	1,054,200	454
2022-10-25	425	433	419	428	450,200	428
2022-10-24	419	431	416	421	355,100	421
2022-10-21	419	425	410	416	208,400	416
2022-10-20	410	425	409	423	341,000	423
2022-10-19	407	427	403	423	779,800	423
2022-10-18	391	415	391	407	549,300	407
2022-10-17	380	393	376	391	433,100	391
2022-10-14	371	390	357	388	763,100	388
2022-10-13	375	378	355	358	658,100	358
2022-10-12	382	387	376	380	320,300	380
2022-10-11	396	396	385	387	579,500	387
2022-10-07	416	426	408	410	554,800	410
2022-10-06	411	426	410	420	714,400	420
2022-10-05	405	419	399	416	975,100	416
2022-10-04	380	390	376	389	658,700	389
2022-10-03	377	390	367	380	555,700	380
2022-09-30	395	398	379	379	571,700	379
2022-09-29	420	420	402	405	471,100	405
2022-09-28	420	426	400	409	586,600	409
2022-09-27	419	434	418	423	341,100	423
2022-09-26	434	437	422	424	479,400	424
2022-09-22	442	444	426	439	595,100	439
2022-09-21	449	455	441	453	373,500	453
2022-09-20	470	473	457	460	304,000	460
2022-09-16	477	485	465	466	395,900	466
2022-09-15	496	497	479	480	581,900	480
2022-09-14	502	506	497	497	660,200	497
2022-09-13	510	534	510	531	474,100	531
2022-09-12	503	511	498	508	469,600	508
2022-09-09	503	507	495	498	691,200	498
2022-09-08	517	521	505	509	476,400	509
2022-09-07	521	521	502	514	202,700	514
2022-09-06	516	529	506	525	277,900	525
2022-09-05	501	515	496	513	199,000	513
2022-09-02	512	513	497	506	361,600	506
2022-09-01	541	541	516	517	420,800	517
2022-08-31	518	530	514	527	275,000	527
2022-08-30	519	523	505	521	398,000	521
2022-08-29	519	520	502	510	598,400	510
2022-08-26	540	550	534	545	286,600	545
2022-08-25	551	551	534	539	255,500	539
2022-08-24	553	556	533	536	462,000	536
2022-08-23	552	559	545	549	290,300	549
2022-08-22	565	572	551	562	325,400	562
2022-08-19	603	606	579	579	448,500	579
2022-08-18	634	634	600	605	704,500	605
2022-08-17	596	655	596	642	1,098,500	642
2022-08-16	536	589	534	588	918,500	588
2022-08-15	563	570	540	541	1,605,600	541
2022-08-12	606	637	600	632	573,600	632
2022-08-10	627	633	595	602	579,400	602
2022-08-09	630	651	630	637	384,200	637
2022-08-08	620	636	616	628	338,700	628
2022-08-05	647	652	631	632	402,500	632
2022-08-04	641	665	634	651	548,000	651
2022-08-03	646	658	629	635	313,100	635
2022-08-02	625	638	623	636	161,800	636
2022-08-01	624	631	608	628	263,400	628
2022-07-29	635	639	621	624	235,000	624
2022-07-28	620	637	612	630	416,400	630
2022-07-27	607	624	602	604	347,500	604
2022-07-26	601	617	594	613	291,000	613
2022-07-25	618	628	607	610	336,200	610
2022-07-22	625	645	616	628	696,400	628
2022-07-21	602	629	602	617	589,900	617
2022-07-20	595	599	581	592	344,800	592
2022-07-19	557	594	549	589	648,100	589
2022-07-15	560	569	543	555	261,800	555
2022-07-14	556	565	540	559	517,000	559
2022-07-13	564	565	534	564	443,300	564
2022-07-12	550	563	537	554	738,700	554
2022-07-11	542	567	539	553	694,800	553
2022-07-08	527	540	514	527	595,000	527
2022-07-07	515	531	501	525	501,700	525
2022-07-06	482	513	482	511	558,900	511
2022-07-05	461	486	461	482	336,500	482
2022-07-04	463	474	456	460	213,600	460
2022-07-01	472	476	453	461	390,700	461
2022-06-30	485	499	473	476	257,600	476
2022-06-29	492	494	476	482	671,100	482
2022-06-28	491	507	486	507	326,800	507
2022-06-27	507	509	488	501	401,100	501
2022-06-24	464	504	464	499	700,500	499
2022-06-23	454	472	453	457	495,900	457
2022-06-22	486	489	447	455	534,200	455
2022-06-21	459	480	456	470	583,400	470
2022-06-20	488	500	443	446	771,800	446
2022-06-17	480	497	472	482	2,437,100	482
2022-06-16	542	546	490	492	1,208,400	492
2022-06-15	521	542	512	512	792,200	512
2022-06-14	520	531	507	526	985,400	526
2022-06-13	551	556	527	530	743,300	530
2022-06-10	585	593	570	571	484,700	571
2022-06-09	565	608	562	603	694,000	603
2022-06-08	550	574	540	571	470,200	571
2022-06-07	560	565	540	546	946,400	546
2022-06-06	548	569	536	564	588,800	564
2022-06-03	567	574	545	556	848,000	556
2022-06-02	596	600	566	566	888,600	566
2022-06-01	607	622	588	592	684,700	592
2022-05-31	609	624	599	605	597,100	605
2022-05-30	598	623	588	612	822,800	612
2022-05-27	614	627	581	588	767,700	588
2022-05-26	595	634	593	606	1,167,900	606
2022-05-25	614	620	585	600	831,800	600
2022-05-24	604	621	596	616	596,400	616
2022-05-23	599	611	580	607	735,000	607
2022-05-20	567	596	548	582	1,133,300	582
2022-05-19	517	569	515	549	617,700	549
2022-05-18	540	560	532	545	502,500	545
2022-05-17	517	537	496	533	1,294,500	533
2022-05-16	510	584	509	547	2,332,400	547
2022-05-13	545	553	520	530	1,668,500	530
2022-05-12	552	556	523	532	1,146,500	532
2022-05-11	582	596	555	582	1,387,800	582
2022-05-10	586	606	575	602	1,202,600	602
2022-05-09	598	611	580	606	717,400	606
2022-05-06	640	643	600	604	966,200	604
2022-05-02	667	678	646	646	539,700	646
2022-04-28	675	685	650	677	1,028,200	677
2022-04-27	645	703	634	682	3,112,100	682
2022-04-26	655	675	655	675	1,458,900	675
2022-04-25	634	652	630	638	802,100	638
2022-04-22	678	679	638	654	1,116,500	654
2022-04-21	714	718	684	698	1,505,900	698
2022-04-20	777	780	744	751	860,700	751
2022-04-19	820	821	760	764	1,648,200	764
2022-04-18	825	856	820	835	772,800	835
2022-04-15	829	860	812	840	1,363,400	840
2022-04-14	895	907	855	855	1,144,900	855
2022-04-13	868	910	827	895	2,038,800	895
2022-04-12	810	850	801	844	823,700	844
2022-04-11	875	891	798	833	1,750,300	833
2022-04-08	829	864	811	863	1,583,400	863
2022-04-07	780	815	767	788	962,500	788
2022-04-06	802	837	792	806	916,600	806
2022-04-05	841	847	815	828	1,490,300	828
2022-04-04	743	820	737	817	1,397,900	817
2022-04-01	697	751	680	740	1,208,300	740
2022-03-31	687	712	677	709	1,193,500	709
2022-03-30	658	690	652	689	1,011,400	689
2022-03-29	625	653	615	647	881,800	647
2022-03-28	647	648	610	610	556,500	610
2022-03-25	667	672	642	653	763,700	653
2022-03-24	657	672	649	666	779,800	666
2022-03-23	634	681	634	667	972,200	667
2022-03-22	669	688	617	634	1,102,000	634
2022-03-18	620	666	610	645	1,920,300	645
2022-03-17	572	621	570	613	1,201,900	613
2022-03-16	551	560	534	553	579,300	553
2022-03-15	532	541	516	537	435,900	537
2022-03-14	532	551	525	534	516,600	534
2022-03-11	555	567	519	526	859,900	526
2022-03-10	539	560	536	557	920,400	557
2022-03-09	535	539	501	520	1,053,900	520
2022-03-08	539	553	528	535	1,191,900	535
2022-03-07	555	557	527	553	1,338,100	553
2022-03-04	580	586	551	565	1,163,900	565
2022-03-03	630	635	586	609	1,512,200	609
2022-03-02	582	619	582	612	1,397,100	612
2022-03-01	579	616	568	607	1,684,800	607
2022-02-28	561	572	541	562	1,761,800	562
2022-02-25	526	576	514	569	3,235,600	569
2022-02-24	537	545	500	506	1,729,300	506
2022-02-22	543	561	522	537	1,885,000	537
2022-02-21	589	612	555	563	1,937,200	563
2022-02-18	582	627	576	608	2,339,300	608
2022-02-17	650	651	594	598	1,632,500	598
2022-02-16	630	680	614	650	5,557,000	650
2022-02-15	823	824	729	729	966,200	729
2022-02-14	950	953	854	879	2,087,000	879
2022-02-10	995	1,065	993	1,010	1,464,600	1,010
2022-02-09	1,009	1,024	961	985	1,497,400	985
2022-02-08	1,004	1,033	992	997	1,615,000	997
2022-02-07	1,071	1,094	1,019	1,035	1,346,200	1,035
2022-02-04	1,130	1,134	1,080	1,096	1,062,200	1,096
2022-02-03	1,200	1,209	1,130	1,136	1,531,400	1,136
2022-02-02	1,213	1,258	1,203	1,243	709,800	1,243
2022-02-01	1,212	1,285	1,196	1,209	1,104,900	1,209
2022-01-31	1,211	1,276	1,183	1,208	982,200	1,208
2022-01-28	1,246	1,263	1,151	1,216	7,732,200	1,216
2022-01-27	1,386	1,398	1,181	1,245	2,482,600	1,245
2022-01-26	1,373	1,413	1,362	1,399	670,400	1,399
2022-01-25	1,399	1,417	1,334	1,402	1,196,300	1,402
2022-01-24	1,325	1,409	1,287	1,375	1,172,400	1,375
2022-01-21	1,250	1,362	1,220	1,336	1,859,900	1,336
2022-01-20	1,288	1,328	1,229	1,250	1,575,000	1,250
2022-01-19	1,332	1,363	1,282	1,301	1,359,800	1,301
2022-01-18	1,369	1,439	1,308	1,357	1,361,100	1,357
2022-01-17	1,519	1,536	1,370	1,390	1,457,400	1,390
2022-01-14	1,440	1,505	1,388	1,505	1,859,500	1,505
2022-01-13	1,389	1,469	1,377	1,440	1,262,300	1,440
2022-01-12	1,410	1,494	1,365	1,389	3,765,500	1,389
2022-01-11	1,304	1,366	1,251	1,282	1,016,000	1,282
2022-01-07	1,278	1,355	1,207	1,300	1,976,900	1,300
2022-01-06	1,237	1,338	1,230	1,249	2,514,100	1,249
2022-01-05	1,374	1,384	1,240	1,287	2,756,300	1,287
2022-01-04	1,560	1,577	1,399	1,400	2,450,400	1,400

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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 [2022年度]

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 [2022年度]