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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	205	206	198	205	575,800	205
2023-12-28	205	207	198	205	879,400	205
2023-12-27	190	205	184	203	1,306,900	203
2023-12-26	175	193	175	193	1,421,200	193
2023-12-25	177	183	176	176	469,900	176
2023-12-22	176	185	176	178	528,300	178
2023-12-21	178	182	173	178	754,600	178
2023-12-20	180	188	180	180	741,100	180
2023-12-19	188	188	179	181	783,200	181
2023-12-18	191	194	186	186	687,500	186
2023-12-15	184	202	184	196	1,376,500	196
2023-12-14	179	191	177	184	1,141,400	184
2023-12-13	174	180	170	179	1,199,900	179
2023-12-12	187	187	170	172	1,460,700	172
2023-12-11	195	196	185	187	832,300	187
2023-12-08	198	200	190	192	982,400	192
2023-12-07	209	210	202	202	922,500	202
2023-12-06	216	217	211	213	692,400	213
2023-12-05	217	223	212	221	757,800	221
2023-12-04	230	230	217	217	1,184,300	217
2023-12-01	244	244	229	230	940,200	230
2023-11-30	258	267	243	243	860,700	243
2023-11-29	252	264	252	258	815,600	258
2023-11-28	271	271	247	255	1,325,700	255
2023-11-27	259	290	259	272	1,314,500	272
2023-11-24	260	267	258	259	485,200	259
2023-11-22	269	270	256	257	659,000	257
2023-11-21	277	279	267	270	316,500	270
2023-11-20	275	281	274	276	301,600	276
2023-11-17	285	287	265	273	519,400	273
2023-11-16	293	295	285	289	287,300	289
2023-11-15	279	303	277	295	785,000	295
2023-11-14	283	287	279	279	255,700	279
2023-11-13	289	292	278	281	246,600	281
2023-11-10	283	290	277	287	307,900	287
2023-11-09	283	291	279	291	316,100	291
2023-11-08	283	292	279	289	402,400	289
2023-11-07	278	283	275	281	222,600	281
2023-11-06	279	288	273	285	539,100	285
2023-11-02	267	270	261	270	309,100	270
2023-11-01	270	273	262	265	280,000	265
2023-10-31	260	267	254	266	304,200	266
2023-10-30	260	263	253	260	440,900	260
2023-10-27	265	270	257	262	510,600	262
2023-10-26	282	282	263	265	646,400	265
2023-10-25	285	297	283	293	425,300	293
2023-10-24	271	286	264	284	472,000	284
2023-10-23	275	279	270	274	429,000	274
2023-10-20	284	285	275	275	403,300	275
2023-10-19	285	292	281	287	327,000	287
2023-10-18	276	297	276	297	635,600	297
2023-10-17	268	276	265	272	854,600	272
2023-10-16	287	287	263	267	769,000	267
2023-10-13	310	310	287	288	882,500	288
2023-10-12	321	321	310	313	267,100	313
2023-10-11	331	342	319	323	358,500	323
2023-10-10	316	330	314	330	299,000	330
2023-10-06	319	319	306	310	339,500	310
2023-10-05	321	324	310	317	485,600	317
2023-10-04	321	328	314	315	567,600	315
2023-10-03	343	343	329	333	337,700	333
2023-10-02	340	346	337	340	168,500	340
2023-09-29	343	345	337	340	196,300	340
2023-09-28	355	355	341	345	287,900	345
2023-09-27	350	356	345	355	277,800	355
2023-09-26	369	369	353	353	271,100	353
2023-09-25	367	371	362	369	159,700	369
2023-09-22	363	373	362	369	147,600	369
2023-09-21	378	379	367	369	240,500	369
2023-09-20	390	392	378	378	237,900	378
2023-09-19	385	392	384	392	245,900	392
2023-09-15	400	402	386	388	297,000	388
2023-09-14	388	400	387	394	197,300	394
2023-09-13	394	394	384	388	256,600	388
2023-09-12	391	405	391	396	241,600	396
2023-09-11	392	395	380	394	293,700	394
2023-09-08	389	401	389	395	318,700	395
2023-09-07	398	398	386	392	471,300	392
2023-09-06	415	416	398	400	705,100	400
2023-09-05	418	428	410	423	489,900	423
2023-09-04	414	426	410	418	538,900	418
2023-09-01	401	418	397	411	531,100	411
2023-08-31	402	415	393	401	724,500	401
2023-08-30	386	400	385	400	508,500	400
2023-08-29	358	386	357	386	724,400	386
2023-08-28	357	361	347	351	201,500	351
2023-08-25	353	358	351	353	228,000	353
2023-08-24	355	361	355	359	147,700	359
2023-08-23	349	360	345	355	254,700	355
2023-08-22	358	358	348	350	147,200	350
2023-08-21	343	364	343	361	472,900	361
2023-08-18	343	344	335	341	315,700	341
2023-08-17	353	360	341	346	493,300	346
2023-08-16	359	364	342	351	601,800	351
2023-08-15	332	362	332	361	1,307,800	361
2023-08-14	330	334	321	324	285,600	324
2023-08-10	315	329	313	329	295,700	329
2023-08-09	316	319	311	317	136,700	317
2023-08-08	324	324	316	319	189,600	319
2023-08-07	320	328	313	327	227,700	327
2023-08-04	328	328	319	322	249,700	322
2023-08-03	325	328	320	325	236,600	325
2023-08-02	320	328	319	327	163,200	327
2023-08-01	325	330	320	325	239,000	325
2023-07-31	326	332	325	329	227,500	329
2023-07-28	321	324	311	324	453,600	324
2023-07-27	321	328	321	327	86,000	327
2023-07-26	325	329	321	325	164,900	325
2023-07-25	322	325	320	322	92,000	322
2023-07-24	319	327	319	321	168,500	321
2023-07-21	326	326	318	318	269,100	318
2023-07-20	328	334	325	329	227,300	329
2023-07-19	329	332	325	329	133,700	329
2023-07-18	327	327	321	326	154,000	326
2023-07-14	333	333	324	326	271,900	326
2023-07-13	323	331	321	330	175,600	330
2023-07-12	340	341	321	322	408,000	322
2023-07-11	335	341	333	333	217,900	333
2023-07-10	332	339	329	333	330,200	333
2023-07-07	314	334	312	330	359,900	330
2023-07-06	320	323	313	319	390,900	319
2023-07-05	326	328	322	324	258,600	324
2023-07-04	337	337	327	327	434,700	327
2023-07-03	330	340	328	338	269,900	338
2023-06-30	327	330	320	329	263,300	329
2023-06-29	323	332	322	328	359,700	328
2023-06-28	325	325	313	322	462,000	322
2023-06-27	326	326	316	321	438,500	321
2023-06-26	339	339	326	326	617,000	326
2023-06-23	353	354	336	339	613,400	339
2023-06-22	368	372	348	348	1,140,300	348
2023-06-21	368	388	368	376	622,200	376
2023-06-20	368	369	356	364	490,100	364
2023-06-19	371	382	363	371	594,500	371
2023-06-16	374	375	363	364	600,900	364
2023-06-15	356	371	353	367	400,300	367
2023-06-14	370	375	358	358	525,200	358
2023-06-13	351	371	347	363	885,800	363
2023-06-12	344	347	334	345	630,000	345
2023-06-09	344	353	340	341	613,300	341
2023-06-08	356	356	333	338	1,019,000	338
2023-06-07	366	376	356	357	752,600	357
2023-06-06	356	369	349	366	588,500	366
2023-06-05	351	365	339	358	996,200	358
2023-06-02	360	360	343	343	722,100	343
2023-06-01	369	371	353	356	758,800	356
2023-05-31	368	389	356	370	750,400	370
2023-05-30	367	372	355	367	544,400	367
2023-05-29	382	383	368	371	456,700	371
2023-05-26	389	392	372	375	583,700	375
2023-05-25	388	407	379	392	531,400	392
2023-05-24	390	390	375	384	474,900	384
2023-05-23	402	402	382	382	697,300	382
2023-05-22	409	409	391	402	403,900	402
2023-05-19	417	418	400	401	549,300	401
2023-05-18	445	445	416	418	498,800	418
2023-05-17	444	450	432	439	564,100	439
2023-05-16	490	499	437	443	1,261,100	443
2023-05-15	527	538	521	537	323,600	537
2023-05-12	516	525	511	523	133,100	523
2023-05-11	510	515	504	510	79,700	510
2023-05-10	517	530	513	515	109,500	515
2023-05-09	505	530	504	527	259,300	527
2023-05-08	509	509	498	500	189,000	500
2023-05-02	515	516	501	512	195,100	512
2023-05-01	519	521	507	515	199,400	515
2023-04-28	511	516	505	513	190,200	513
2023-04-27	489	509	489	508	186,500	508
2023-04-26	490	497	489	492	210,800	492
2023-04-25	499	502	494	497	239,000	497
2023-04-24	509	512	499	500	167,700	500
2023-04-21	503	508	499	501	103,100	501
2023-04-20	499	510	499	502	133,300	502
2023-04-19	506	511	497	503	135,900	503
2023-04-18	495	511	495	510	155,300	510
2023-04-17	500	505	493	495	136,100	495
2023-04-14	510	511	497	500	199,400	500
2023-04-13	488	507	488	505	184,200	505
2023-04-12	500	500	489	495	156,900	495
2023-04-11	501	506	488	497	398,000	497
2023-04-10	513	516	500	501	128,700	501
2023-04-07	505	515	499	501	226,800	501
2023-04-06	497	524	493	509	278,700	509
2023-04-05	511	513	498	499	274,200	499
2023-04-04	541	542	515	517	215,300	517
2023-04-03	542	552	539	545	127,700	545
2023-03-31	552	554	523	532	187,300	532
2023-03-30	553	556	526	534	193,000	534
2023-03-29	528	549	526	548	343,000	548
2023-03-28	535	535	519	525	192,000	525
2023-03-27	514	535	509	533	150,700	533
2023-03-24	520	522	500	510	269,500	510
2023-03-23	504	532	497	527	209,500	527
2023-03-22	525	525	510	516	206,800	516
2023-03-20	526	526	509	515	213,900	515
2023-03-17	535	536	518	527	232,700	527
2023-03-16	528	540	522	533	209,000	533
2023-03-15	552	557	543	553	196,600	553
2023-03-14	544	552	534	550	369,100	550
2023-03-13	564	565	549	562	250,300	562
2023-03-10	588	604	571	574	331,000	574
2023-03-09	608	613	594	598	280,800	598
2023-03-08	610	612	589	606	325,900	606
2023-03-07	601	630	598	612	244,600	612
2023-03-06	610	625	603	610	267,000	610
2023-03-03	578	614	574	608	463,600	608
2023-03-02	571	578	565	570	168,600	570
2023-03-01	567	579	559	566	117,700	566
2023-02-28	564	571	555	566	145,100	566
2023-02-27	551	567	550	563	201,600	563
2023-02-24	559	577	545	570	255,500	570
2023-02-22	559	562	551	557	236,500	557
2023-02-21	572	587	566	569	195,300	569
2023-02-20	577	581	564	578	231,100	578
2023-02-17	612	612	581	584	471,900	584
2023-02-16	600	630	596	621	418,600	621
2023-02-15	598	604	582	590	320,200	590
2023-02-14	614	614	598	607	202,600	607
2023-02-13	602	606	594	604	253,400	604
2023-02-10	609	628	599	609	242,900	609
2023-02-09	602	620	600	619	246,200	619
2023-02-08	602	613	588	606	160,200	606
2023-02-07	611	611	593	598	236,400	598
2023-02-06	610	621	605	612	228,900	612
2023-02-03	607	617	601	609	457,600	609
2023-02-02	620	623	600	607	274,400	607
2023-02-01	595	617	591	606	364,700	606
2023-01-31	587	591	570	587	296,700	587
2023-01-30	585	612	585	588	711,700	588
2023-01-27	563	580	554	558	311,300	558
2023-01-26	572	593	561	563	425,400	563
2023-01-25	600	601	570	572	740,400	572
2023-01-24	569	601	559	580	987,100	580
2023-01-23	534	547	525	546	310,700	546
2023-01-20	514	526	510	526	169,000	526
2023-01-19	510	514	501	513	154,100	513
2023-01-18	510	520	496	518	220,000	518
2023-01-17	498	518	498	502	186,400	502
2023-01-16	493	501	485	491	150,800	491
2023-01-13	508	519	490	498	210,200	498
2023-01-12	523	527	504	510	180,900	510
2023-01-11	515	523	503	514	328,200	514
2023-01-10	495	509	493	501	199,400	501
2023-01-06	476	494	468	494	281,700	494
2023-01-05	465	480	465	476	137,800	476
2023-01-04	487	487	463	465	175,300	465

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

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 [2023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 [2023年度]