エヌ・ピー・シー
6255グロース/機械/NPC Incorporated
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 738.0 | 763.0 | 736.0 | 762.0 | -3.0 | -0.39% | 165,800 |
| 2026-03-12 | 768.0 | 771.0 | 756.0 | 765.0 | -12.0 | -1.54% | 130,900 |
| 2026-03-11 | 772.0 | 789.0 | 768.0 | 777.0 | +12.0 | +1.57% | 192,900 |
| 2026-03-10 | 733.0 | 772.0 | 732.0 | 765.0 | +45.0 | +6.25% | 249,300 |
| 2026-03-09 | 731.0 | 733.0 | 698.0 | 720.0 | -55.0 | -7.10% | 383,800 |
| 2026-03-06 | 753.0 | 779.0 | 752.0 | 775.0 | +10.0 | +1.31% | 233,000 |
| 2026-03-05 | 747.0 | 769.0 | 747.0 | 765.0 | +48.0 | +6.69% | 263,100 |
| 2026-03-04 | 745.0 | 746.0 | 705.0 | 717.0 | -58.0 | -7.48% | 478,300 |
| 2026-03-03 | 819.0 | 825.0 | 775.0 | 775.0 | -51.0 | -6.17% | 314,500 |
| 2026-03-02 | 814.0 | 832.0 | 808.0 | 826.0 | -3.0 | -0.36% | 277,000 |
| 2026-02-27 | 807.0 | 833.0 | 794.0 | 829.0 | +8.0 | +0.97% | 257,600 |
| 2026-02-26 | 824.0 | 830.0 | 802.0 | 821.0 | +4.0 | +0.49% | 317,500 |
| 2026-02-25 | 793.0 | 838.0 | 786.0 | 817.0 | +21.0 | +2.64% | 413,300 |
| 2026-02-24 | 784.0 | 808.0 | 777.0 | 796.0 | +19.0 | +2.45% | 181,600 |
| 2026-02-20 | 790.0 | 792.0 | 772.0 | 777.0 | -15.0 | -1.89% | 179,400 |
| 2026-02-19 | 806.0 | 806.0 | 781.0 | 792.0 | -11.0 | -1.37% | 264,400 |
| 2026-02-18 | 759.0 | 808.0 | 759.0 | 803.0 | +44.0 | +5.80% | 408,900 |
| 2026-02-17 | 755.0 | 775.0 | 745.0 | 759.0 | +4.0 | +0.53% | 183,900 |
| 2026-02-16 | 737.0 | 759.0 | 734.0 | 755.0 | +26.0 | +3.57% | 180,000 |
| 2026-02-13 | 759.0 | 768.0 | 723.0 | 729.0 | -33.0 | -4.33% | 328,800 |
| 2026-02-12 | 771.0 | 779.0 | 759.0 | 762.0 | -3.0 | -0.39% | 266,600 |
| 2026-02-10 | 765.0 | 774.0 | 761.0 | 765.0 | +2.0 | +0.26% | 165,400 |
| 2026-02-09 | 768.0 | 769.0 | 756.0 | 763.0 | +17.0 | +2.28% | 253,700 |
| 2026-02-06 | 737.0 | 746.0 | 728.0 | 746.0 | +2.0 | +0.27% | 172,800 |
| 2026-02-05 | 757.0 | 757.0 | 738.0 | 744.0 | -13.0 | -1.72% | 156,100 |
| 2026-02-04 | 744.0 | 763.0 | 740.0 | 757.0 | +11.0 | +1.47% | 248,100 |
| 2026-02-03 | 732.0 | 751.0 | 731.0 | 746.0 | +19.0 | +2.61% | 165,500 |
| 2026-02-02 | 734.0 | 752.0 | 727.0 | 727.0 | -9.0 | -1.22% | 159,400 |
| 2026-01-30 | 748.0 | 749.0 | 726.0 | 736.0 | -14.0 | -1.87% | 176,800 |
| 2026-01-29 | 740.0 | 754.0 | 732.0 | 750.0 | +10.0 | +1.35% | 156,200 |
| 2026-01-28 | 757.0 | 757.0 | 737.0 | 740.0 | -17.0 | -2.25% | 183,300 |
| 2026-01-27 | 749.0 | 759.0 | 736.0 | 757.0 | +1.0 | +0.13% | 196,300 |
| 2026-01-26 | 775.0 | 782.0 | 748.0 | 756.0 | -14.0 | -1.82% | 537,900 |
| 2026-01-23 | 752.0 | 774.0 | 736.0 | 770.0 | +18.0 | +2.39% | 649,800 |
| 2026-01-22 | 732.0 | 767.0 | 725.0 | 752.0 | +35.0 | +4.88% | 757,600 |
| 2026-01-21 | 681.0 | 721.0 | 668.0 | 717.0 | +37.0 | +5.44% | 796,100 |
| 2026-01-20 | 706.0 | 706.0 | 680.0 | 680.0 | -38.0 | -5.29% | 393,300 |
| 2026-01-19 | 729.0 | 729.0 | 707.0 | 718.0 | -12.0 | -1.64% | 202,300 |
| 2026-01-16 | 714.0 | 736.0 | 707.0 | 730.0 | +17.0 | +2.38% | 355,100 |
| 2026-01-15 | 706.0 | 717.0 | 681.0 | 713.0 | -6.0 | -0.83% | 453,500 |
| 2026-01-14 | 712.0 | 737.0 | 702.0 | 719.0 | +39.0 | +5.74% | 854,500 |
| 2026-01-13 | 687.0 | 702.0 | 680.0 | 680.0 | -2.0 | -0.29% | 396,100 |
| 2026-01-09 | 680.0 | 690.0 | 680.0 | 682.0 | 0.0 | 0.00% | 116,500 |
| 2026-01-08 | 680.0 | 690.0 | 678.0 | 682.0 | 0.0 | 0.00% | 128,800 |
| 2026-01-07 | 687.0 | 690.0 | 680.0 | 682.0 | -10.0 | -1.45% | 156,600 |
| 2026-01-06 | 701.0 | 713.0 | 688.0 | 692.0 | -9.0 | -1.28% | 179,600 |
| 2026-01-05 | 689.0 | 707.0 | 684.0 | 701.0 | +21.0 | +3.09% | 269,600 |
| 2025-12-30 | 700.0 | 702.0 | 680.0 | 680.0 | -22.0 | -3.13% | 212,300 |
| 2025-12-29 | 686.0 | 709.0 | 685.0 | 702.0 | +16.0 | +2.33% | 273,900 |
| 2025-12-26 | 696.0 | 697.0 | 683.0 | 686.0 | -8.0 | -1.15% | 272,300 |
| 2025-12-25 | 687.0 | 697.0 | 681.0 | 694.0 | +7.0 | +1.02% | 210,600 |
| 2025-12-24 | 680.0 | 692.0 | 677.0 | 687.0 | +1.0 | +0.15% | 182,500 |
| 2025-12-23 | 687.0 | 709.0 | 682.0 | 686.0 | -2.0 | -0.29% | 296,300 |
| 2025-12-22 | 694.0 | 695.0 | 681.0 | 688.0 | -6.0 | -0.86% | 187,200 |
| 2025-12-19 | 680.0 | 694.0 | 676.0 | 694.0 | +14.0 | +2.06% | 182,100 |
| 2025-12-18 | 698.0 | 698.0 | 678.0 | 680.0 | -19.0 | -2.72% | 214,000 |
| 2025-12-17 | 697.0 | 702.0 | 690.0 | 699.0 | -1.0 | -0.14% | 119,600 |
| 2025-12-16 | 713.0 | 713.0 | 698.0 | 700.0 | -13.0 | -1.82% | 131,600 |
| 2025-12-15 | 707.0 | 717.0 | 704.0 | 713.0 | 0.0 | 0.00% | 206,200 |
| 2025-12-12 | 709.0 | 721.0 | 709.0 | 713.0 | -4.0 | -0.56% | 163,400 |
| 2025-12-11 | 713.0 | 720.0 | 709.0 | 717.0 | +6.0 | +0.84% | 180,000 |
| 2025-12-10 | 713.0 | 727.0 | 711.0 | 711.0 | -2.0 | -0.28% | 185,800 |
| 2025-12-09 | 690.0 | 715.0 | 690.0 | 713.0 | +18.0 | +2.59% | 244,200 |
| 2025-12-08 | 704.0 | 706.0 | 686.0 | 695.0 | -14.0 | -1.97% | 198,500 |
| 2025-12-05 | 718.0 | 722.0 | 704.0 | 709.0 | -9.0 | -1.25% | 149,800 |
| 2025-12-04 | 699.0 | 721.0 | 699.0 | 718.0 | +19.0 | +2.72% | 179,400 |
| 2025-12-03 | 708.0 | 710.0 | 697.0 | 699.0 | -9.0 | -1.27% | 111,400 |
| 2025-12-02 | 720.0 | 724.0 | 699.0 | 708.0 | -11.0 | -1.53% | 167,600 |
| 2025-12-01 | 719.0 | 724.0 | 710.0 | 719.0 | 0.0 | 0.00% | 144,900 |
| 2025-11-28 | 718.0 | 730.0 | 716.0 | 719.0 | -3.0 | -0.42% | 124,600 |
| 2025-11-27 | 711.0 | 722.0 | 711.0 | 722.0 | +10.0 | +1.40% | 102,600 |
| 2025-11-26 | 715.0 | 720.0 | 708.0 | 712.0 | 0.0 | 0.00% | 140,900 |
| 2025-11-25 | 752.0 | 753.0 | 711.0 | 712.0 | -33.0 | -4.43% | 241,200 |
| 2025-11-21 | 745.0 | 762.0 | 740.0 | 745.0 | -19.0 | -2.49% | 175,800 |
| 2025-11-20 | 732.0 | 767.0 | 725.0 | 764.0 | +47.0 | +6.56% | 405,900 |
| 2025-11-19 | 731.0 | 740.0 | 712.0 | 717.0 | -8.0 | -1.10% | 228,800 |
| 2025-11-18 | 730.0 | 744.0 | 722.0 | 725.0 | -14.0 | -1.89% | 216,000 |
| 2025-11-17 | 735.0 | 751.0 | 732.0 | 739.0 | +4.0 | +0.54% | 124,500 |
| 2025-11-14 | 730.0 | 748.0 | 728.0 | 735.0 | -7.0 | -0.94% | 190,500 |
| 2025-11-13 | 741.0 | 748.0 | 737.0 | 742.0 | -8.0 | -1.07% | 97,500 |
| 2025-11-12 | 750.0 | 756.0 | 738.0 | 750.0 | -2.0 | -0.27% | 234,800 |
| 2025-11-11 | 725.0 | 754.0 | 720.0 | 752.0 | +33.0 | +4.59% | 411,000 |
| 2025-11-10 | 709.0 | 719.0 | 699.0 | 719.0 | +10.0 | +1.41% | 189,500 |
| 2025-11-07 | 706.0 | 713.0 | 698.0 | 709.0 | -7.0 | -0.98% | 195,400 |
| 2025-11-06 | 721.0 | 725.0 | 710.0 | 716.0 | +4.0 | +0.56% | 169,300 |
| 2025-11-05 | 730.0 | 732.0 | 696.0 | 712.0 | -23.0 | -3.13% | 304,400 |
| 2025-11-04 | 731.0 | 761.0 | 729.0 | 735.0 | +16.0 | +2.23% | 484,200 |
| 2025-10-31 | 764.0 | 765.0 | 717.0 | 719.0 | -53.0 | -6.87% | 389,500 |
| 2025-10-30 | 745.0 | 772.0 | 738.0 | 772.0 | +31.0 | +4.18% | 352,300 |
| 2025-10-29 | 770.0 | 790.0 | 740.0 | 741.0 | -28.0 | -3.64% | 488,600 |
| 2025-10-28 | 771.0 | 786.0 | 766.0 | 769.0 | -12.0 | -1.54% | 375,600 |
| 2025-10-27 | 770.0 | 781.0 | 750.0 | 781.0 | +52.0 | +7.13% | 830,900 |
| 2025-10-24 | 710.0 | 768.0 | 697.0 | 729.0 | +20.0 | +2.82% | 1,470,000 |
| 2025-10-23 | 706.0 | 712.0 | 699.0 | 709.0 | -9.0 | -1.25% | 297,900 |
| 2025-10-22 | 689.0 | 720.0 | 686.0 | 718.0 | +32.0 | +4.66% | 567,800 |
| 2025-10-21 | 700.0 | 708.0 | 683.0 | 686.0 | -4.0 | -0.58% | 399,100 |
| 2025-10-20 | 672.0 | 691.0 | 669.0 | 690.0 | +38.0 | +5.83% | 431,000 |
| 2025-10-17 | 649.0 | 679.0 | 643.0 | 652.0 | -3.0 | -0.46% | 555,800 |
| 2025-10-16 | 641.0 | 667.0 | 641.0 | 655.0 | +14.0 | +2.18% | 370,900 |
| 2025-10-15 | 604.0 | 644.0 | 604.0 | 641.0 | +39.0 | +6.48% | 801,700 |
| 2025-10-14 | 584.0 | 616.0 | 583.0 | 602.0 | 0.0 | 0.00% | 1,072,200 |
| 2025-10-10 | 686.0 | 720.0 | 602.0 | 602.0 | -64.0 | -9.61% | 3,409,200 |
| 2025-10-09 | 666.0 | 673.0 | 654.0 | 666.0 | -2.0 | -0.30% | 466,900 |
| 2025-10-08 | 680.0 | 688.0 | 667.0 | 668.0 | -26.0 | -3.75% | 470,100 |
| 2025-10-07 | 687.0 | 698.0 | 680.0 | 694.0 | +9.0 | +1.31% | 360,300 |
| 2025-10-06 | 703.0 | 703.0 | 676.0 | 685.0 | +21.0 | +3.16% | 476,200 |
| 2025-10-03 | 659.0 | 668.0 | 654.0 | 664.0 | +5.0 | +0.76% | 133,600 |
| 2025-10-02 | 654.0 | 662.0 | 649.0 | 659.0 | +10.0 | +1.54% | 205,100 |
| 2025-10-01 | 668.0 | 668.0 | 648.0 | 649.0 | -23.0 | -3.42% | 255,000 |
| 2025-09-30 | 687.0 | 692.0 | 666.0 | 672.0 | -5.0 | -0.74% | 395,800 |
| 2025-09-29 | 690.0 | 690.0 | 676.0 | 677.0 | -4.0 | -0.59% | 175,300 |
| 2025-09-26 | 683.0 | 689.0 | 679.0 | 681.0 | -6.0 | -0.87% | 197,400 |
| 2025-09-25 | 693.0 | 693.0 | 682.0 | 687.0 | -3.0 | -0.43% | 176,000 |
| 2025-09-24 | 698.0 | 698.0 | 686.0 | 690.0 | -8.0 | -1.15% | 204,100 |
| 2025-09-22 | 695.0 | 710.0 | 690.0 | 698.0 | +10.0 | +1.45% | 365,800 |
| 2025-09-19 | 691.0 | 694.0 | 672.0 | 688.0 | +1.0 | +0.15% | 390,900 |
| 2025-09-18 | 688.0 | 694.0 | 684.0 | 687.0 | 0.0 | 0.00% | 103,900 |
| 2025-09-17 | 690.0 | 692.0 | 683.0 | 687.0 | -5.0 | -0.72% | 128,800 |
| 2025-09-16 | 693.0 | 698.0 | 690.0 | 692.0 | -1.0 | -0.14% | 150,000 |
| 2025-09-12 | 699.0 | 699.0 | 690.0 | 693.0 | — | — | 143,800 |
直近120営業日分を表示