ネットプロテクションズホールディングス
7383プライム/その他金融業/Net Protections Holdings,Inc.
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 | 445.0 | 460.0 | 441.0 | 459.0 | +6.0 | +1.32% | 1,191,000 |
| 2026-03-12 | 450.0 | 466.0 | 447.0 | 453.0 | -2.0 | -0.44% | 1,053,200 |
| 2026-03-11 | 483.0 | 485.0 | 455.0 | 455.0 | -30.0 | -6.19% | 1,799,400 |
| 2026-03-10 | 501.0 | 501.0 | 478.0 | 485.0 | 0.0 | 0.00% | 990,700 |
| 2026-03-09 | 491.0 | 495.0 | 462.0 | 485.0 | -44.0 | -8.32% | 1,956,100 |
| 2026-03-06 | 497.0 | 534.0 | 490.0 | 529.0 | +27.0 | +5.38% | 1,476,600 |
| 2026-03-05 | 500.0 | 510.0 | 491.0 | 502.0 | +39.0 | +8.42% | 1,336,900 |
| 2026-03-04 | 479.0 | 489.0 | 455.0 | 463.0 | -19.0 | -3.94% | 1,100,100 |
| 2026-03-03 | 515.0 | 520.0 | 481.0 | 482.0 | -39.0 | -7.49% | 1,202,600 |
| 2026-03-02 | 530.0 | 531.0 | 515.0 | 521.0 | -19.0 | -3.52% | 954,300 |
| 2026-02-27 | 524.0 | 543.0 | 519.0 | 540.0 | +36.0 | +7.14% | 1,891,300 |
| 2026-02-26 | 500.0 | 507.0 | 495.0 | 504.0 | +19.0 | +3.92% | 975,200 |
| 2026-02-25 | 509.0 | 513.0 | 484.0 | 485.0 | -15.0 | -3.00% | 1,323,900 |
| 2026-02-24 | 503.0 | 509.0 | 499.0 | 500.0 | -11.0 | -2.15% | 1,111,300 |
| 2026-02-20 | 518.0 | 521.0 | 507.0 | 511.0 | -17.0 | -3.22% | 1,056,500 |
| 2026-02-19 | 528.0 | 543.0 | 521.0 | 528.0 | -8.0 | -1.49% | 1,079,900 |
| 2026-02-18 | 531.0 | 548.0 | 511.0 | 536.0 | +22.0 | +4.28% | 2,187,200 |
| 2026-02-17 | 533.0 | 552.0 | 507.0 | 514.0 | -24.0 | -4.46% | 3,439,100 |
| 2026-02-16 | 496.0 | 542.0 | 484.0 | 538.0 | +76.0 | +16.45% | 4,730,600 |
| 2026-02-13 | 481.0 | 484.0 | 455.0 | 462.0 | -28.0 | -5.71% | 1,443,600 |
| 2026-02-12 | 492.0 | 506.0 | 485.0 | 490.0 | -5.0 | -1.01% | 1,515,600 |
| 2026-02-10 | 459.0 | 497.0 | 459.0 | 495.0 | +44.0 | +9.76% | 1,982,700 |
| 2026-02-09 | 432.0 | 454.0 | 426.0 | 451.0 | +33.0 | +7.89% | 1,916,800 |
| 2026-02-06 | 419.0 | 420.0 | 405.0 | 418.0 | -7.0 | -1.65% | 1,316,300 |
| 2026-02-05 | 422.0 | 426.0 | 417.0 | 425.0 | +11.0 | +2.66% | 1,528,500 |
| 2026-02-04 | 441.0 | 441.0 | 406.0 | 414.0 | -43.0 | -9.41% | 4,226,400 |
| 2026-02-03 | 474.0 | 474.0 | 454.0 | 457.0 | -9.0 | -1.93% | 1,502,600 |
| 2026-02-02 | 472.0 | 476.0 | 463.0 | 466.0 | -11.0 | -2.31% | 2,593,100 |
| 2026-01-30 | 487.0 | 488.0 | 473.0 | 477.0 | -6.0 | -1.24% | 2,692,600 |
| 2026-01-29 | 492.0 | 495.0 | 478.0 | 483.0 | -16.0 | -3.21% | 991,300 |
| 2026-01-28 | 492.0 | 509.0 | 476.0 | 499.0 | -1.0 | -0.20% | 2,847,000 |
| 2026-01-27 | 508.0 | 509.0 | 492.0 | 500.0 | -8.0 | -1.57% | 2,464,400 |
| 2026-01-26 | 521.0 | 521.0 | 504.0 | 508.0 | -30.0 | -5.58% | 2,401,500 |
| 2026-01-23 | 533.0 | 546.0 | 530.0 | 538.0 | +14.0 | +2.67% | 740,900 |
| 2026-01-22 | 526.0 | 536.0 | 518.0 | 524.0 | +6.0 | +1.16% | 737,500 |
| 2026-01-21 | 514.0 | 521.0 | 511.0 | 518.0 | -11.0 | -2.08% | 2,086,400 |
| 2026-01-20 | 545.0 | 547.0 | 518.0 | 529.0 | -20.0 | -3.64% | 1,463,000 |
| 2026-01-19 | 547.0 | 552.0 | 544.0 | 549.0 | -1.0 | -0.18% | 517,000 |
| 2026-01-16 | 564.0 | 566.0 | 541.0 | 550.0 | -13.0 | -2.31% | 684,100 |
| 2026-01-15 | 547.0 | 563.0 | 541.0 | 563.0 | +18.0 | +3.30% | 643,000 |
| 2026-01-14 | 550.0 | 554.0 | 542.0 | 545.0 | 0.0 | 0.00% | 532,700 |
| 2026-01-13 | 556.0 | 556.0 | 540.0 | 545.0 | -2.0 | -0.37% | 813,500 |
| 2026-01-09 | 542.0 | 551.0 | 540.0 | 547.0 | 0.0 | 0.00% | 440,800 |
| 2026-01-08 | 540.0 | 554.0 | 536.0 | 547.0 | +10.0 | +1.86% | 1,036,500 |
| 2026-01-07 | 529.0 | 537.0 | 526.0 | 537.0 | +1.0 | +0.19% | 803,700 |
| 2026-01-06 | 536.0 | 551.0 | 532.0 | 536.0 | -1.0 | -0.19% | 1,295,400 |
| 2026-01-05 | 542.0 | 542.0 | 520.0 | 537.0 | +11.0 | +2.09% | 953,300 |
| 2025-12-30 | 553.0 | 554.0 | 526.0 | 526.0 | -29.0 | -5.23% | 985,300 |
| 2025-12-29 | 565.0 | 565.0 | 550.0 | 555.0 | 0.0 | 0.00% | 669,000 |
| 2025-12-26 | 565.0 | 567.0 | 552.0 | 555.0 | -6.0 | -1.07% | 562,500 |
| 2025-12-25 | 567.0 | 570.0 | 558.0 | 561.0 | +2.0 | +0.36% | 563,200 |
| 2025-12-24 | 565.0 | 572.0 | 554.0 | 559.0 | -1.0 | -0.18% | 707,800 |
| 2025-12-23 | 559.0 | 561.0 | 549.0 | 560.0 | -1.0 | -0.18% | 727,800 |
| 2025-12-22 | 593.0 | 595.0 | 555.0 | 561.0 | -23.0 | -3.94% | 1,062,300 |
| 2025-12-19 | 577.0 | 590.0 | 568.0 | 584.0 | +9.0 | +1.57% | 950,400 |
| 2025-12-18 | 561.0 | 581.0 | 560.0 | 575.0 | +8.0 | +1.41% | 867,100 |
| 2025-12-17 | 548.0 | 571.0 | 547.0 | 567.0 | +16.0 | +2.90% | 777,000 |
| 2025-12-16 | 560.0 | 568.0 | 548.0 | 551.0 | +1.0 | +0.18% | 1,164,900 |
| 2025-12-15 | 547.0 | 570.0 | 545.0 | 550.0 | -4.0 | -0.72% | 1,081,600 |
| 2025-12-12 | 519.0 | 561.0 | 518.0 | 554.0 | +42.0 | +8.20% | 2,933,500 |
| 2025-12-11 | 538.0 | 542.0 | 511.0 | 512.0 | -23.0 | -4.30% | 791,700 |
| 2025-12-10 | 530.0 | 551.0 | 530.0 | 535.0 | +3.0 | +0.56% | 2,070,400 |
| 2025-12-09 | 553.0 | 555.0 | 528.0 | 532.0 | -20.0 | -3.62% | 1,163,100 |
| 2025-12-08 | 522.0 | 556.0 | 520.0 | 552.0 | +29.0 | +5.54% | 1,610,900 |
| 2025-12-05 | 540.0 | 546.0 | 523.0 | 523.0 | -31.0 | -5.60% | 1,604,900 |
| 2025-12-04 | 554.0 | 567.0 | 550.0 | 554.0 | -2.0 | -0.36% | 1,066,900 |
| 2025-12-03 | 570.0 | 575.0 | 534.0 | 556.0 | -16.0 | -2.80% | 2,681,000 |
| 2025-12-02 | 595.0 | 598.0 | 570.0 | 572.0 | -27.0 | -4.51% | 808,100 |
| 2025-12-01 | 599.0 | 602.0 | 585.0 | 599.0 | -4.0 | -0.66% | 717,600 |
| 2025-11-28 | 602.0 | 612.0 | 596.0 | 603.0 | -6.0 | -0.99% | 825,600 |
| 2025-11-27 | 591.0 | 610.0 | 590.0 | 609.0 | +19.0 | +3.22% | 738,300 |
| 2025-11-26 | 586.0 | 592.0 | 576.0 | 590.0 | +11.0 | +1.90% | 814,300 |
| 2025-11-25 | 607.0 | 607.0 | 573.0 | 579.0 | -31.0 | -5.08% | 1,440,400 |
| 2025-11-21 | 591.0 | 620.0 | 589.0 | 610.0 | +5.0 | +0.83% | 1,187,400 |
| 2025-11-20 | 593.0 | 615.0 | 572.0 | 605.0 | +15.0 | +2.54% | 2,568,300 |
| 2025-11-19 | 571.0 | 600.0 | 545.0 | 590.0 | +13.0 | +2.25% | 4,371,600 |
| 2025-11-18 | 601.0 | 630.0 | 568.0 | 577.0 | -54.0 | -8.56% | 4,802,300 |
| 2025-11-17 | 632.0 | 638.0 | 631.0 | 631.0 | -150.0 | -19.21% | 1,713,600 |
| 2025-11-14 | 761.0 | 816.0 | 758.0 | 781.0 | -35.0 | -4.29% | 1,169,300 |
| 2025-11-13 | 825.0 | 825.0 | 804.0 | 816.0 | -3.0 | -0.37% | 574,700 |
| 2025-11-12 | 795.0 | 824.0 | 791.0 | 819.0 | +24.0 | +3.02% | 450,800 |
| 2025-11-11 | 804.0 | 810.0 | 792.0 | 795.0 | -8.0 | -1.00% | 495,400 |
| 2025-11-10 | 800.0 | 821.0 | 794.0 | 803.0 | +25.0 | +3.21% | 670,200 |
| 2025-11-07 | 774.0 | 786.0 | 769.0 | 778.0 | -10.0 | -1.27% | 444,500 |
| 2025-11-06 | 785.0 | 796.0 | 757.0 | 788.0 | 0.0 | 0.00% | 790,900 |
| 2025-11-05 | 774.0 | 794.0 | 762.0 | 788.0 | -15.0 | -1.87% | 1,138,900 |
| 2025-11-04 | 803.0 | 808.0 | 785.0 | 803.0 | +5.0 | +0.63% | 1,061,500 |
| 2025-10-31 | 812.0 | 825.0 | 795.0 | 798.0 | -27.0 | -3.27% | 815,800 |
| 2025-10-30 | 810.0 | 830.0 | 809.0 | 825.0 | +18.0 | +2.23% | 1,180,400 |
| 2025-10-29 | 827.0 | 830.0 | 807.0 | 807.0 | -26.0 | -3.12% | 758,600 |
| 2025-10-28 | 887.0 | 890.0 | 833.0 | 833.0 | -54.0 | -6.09% | 948,000 |
| 2025-10-27 | 866.0 | 887.0 | 860.0 | 887.0 | +34.0 | +3.99% | 622,200 |
| 2025-10-24 | 861.0 | 866.0 | 846.0 | 853.0 | -9.0 | -1.04% | 388,800 |
| 2025-10-23 | 876.0 | 879.0 | 860.0 | 862.0 | -27.0 | -3.04% | 716,200 |
| 2025-10-22 | 841.0 | 892.0 | 841.0 | 889.0 | +34.0 | +3.98% | 784,000 |
| 2025-10-21 | 865.0 | 868.0 | 851.0 | 855.0 | +5.0 | +0.59% | 507,600 |
| 2025-10-20 | 819.0 | 850.0 | 815.0 | 850.0 | +33.0 | +4.04% | 881,700 |
| 2025-10-17 | 836.0 | 843.0 | 810.0 | 817.0 | -43.0 | -5.00% | 759,300 |
| 2025-10-16 | 851.0 | 874.0 | 851.0 | 860.0 | +16.0 | +1.90% | 707,600 |
| 2025-10-15 | 855.0 | 859.0 | 841.0 | 844.0 | +1.0 | +0.12% | 586,700 |
| 2025-10-14 | 843.0 | 858.0 | 839.0 | 843.0 | -15.0 | -1.75% | 889,200 |
| 2025-10-10 | 898.0 | 898.0 | 853.0 | 858.0 | -51.0 | -5.61% | 1,122,700 |
| 2025-10-09 | 922.0 | 927.0 | 906.0 | 909.0 | -18.0 | -1.94% | 465,800 |
| 2025-10-08 | 907.0 | 934.0 | 905.0 | 927.0 | +20.0 | +2.21% | 882,600 |
| 2025-10-07 | 925.0 | 925.0 | 903.0 | 907.0 | -33.0 | -3.51% | 1,124,200 |
| 2025-10-06 | 939.0 | 940.0 | 910.0 | 940.0 | +39.0 | +4.33% | 1,233,400 |
| 2025-10-03 | 870.0 | 917.0 | 870.0 | 901.0 | +36.0 | +4.16% | 1,055,500 |
| 2025-10-02 | 885.0 | 915.0 | 864.0 | 865.0 | -32.0 | -3.57% | 836,000 |
| 2025-10-01 | 879.0 | 900.0 | 855.0 | 897.0 | +16.0 | +1.82% | 837,900 |
| 2025-09-30 | 880.0 | 889.0 | 875.0 | 881.0 | -7.0 | -0.79% | 387,000 |
| 2025-09-29 | 907.0 | 907.0 | 878.0 | 888.0 | -15.0 | -1.66% | 586,100 |
| 2025-09-26 | 917.0 | 918.0 | 897.0 | 903.0 | -10.0 | -1.10% | 833,200 |
| 2025-09-25 | 916.0 | 922.0 | 905.0 | 913.0 | -3.0 | -0.33% | 723,200 |
| 2025-09-24 | 925.0 | 928.0 | 903.0 | 916.0 | -24.0 | -2.55% | 962,400 |
| 2025-09-22 | 926.0 | 952.0 | 916.0 | 940.0 | +19.0 | +2.06% | 1,037,700 |
| 2025-09-19 | 900.0 | 943.0 | 899.0 | 921.0 | +18.0 | +1.99% | 1,736,800 |
| 2025-09-18 | 916.0 | 917.0 | 882.0 | 903.0 | -19.0 | -2.06% | 1,383,100 |
| 2025-09-17 | 908.0 | 937.0 | 899.0 | 922.0 | +25.0 | +2.79% | 1,274,300 |
| 2025-09-16 | 906.0 | 913.0 | 895.0 | 897.0 | -7.0 | -0.77% | 811,800 |
| 2025-09-12 | 899.0 | 910.0 | 885.0 | 904.0 | — | — | 940,400 |
直近120営業日分を表示