！決算発表予定日 2025/01/10
6255東証G貸借
業種 機械
エヌ・ピー・シー 株価時系列データ
PTS
883.3
円
(23:52)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,497 (24/07/10) | 620 (24/02/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,497 (24/07/10) | 620 (24/02/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 898 | 908 | 878 | 887 | -1 | -0.1 | 1,420,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 830 | 889 | 813 | 888 | +56 | +6.7 | 3,500,300 |
| 12/20 | 871 | 882 | 817 | 832 | -38 | -4.4 | 2,117,900 |
| 12/13 | 888 | 901 | 852 | 870 | -16 | -1.8 | 1,808,300 |
| 12/6 | 927 | 935 | 876 | 886 | -33 | -3.6 | 1,926,800 |
| 11/29 | 937 | 1,020 | 910 | 919 | -3 | -0.3 | 4,752,500 |
| 11/22 | 865 | 931 | 865 | 922 | +48 | +5.5 | 2,334,500 |
| 11/15 | 882 | 898 | 857 | 874 | +3 | +0.3 | 2,161,400 |
| 11/8 | 919 | 955 | 864 | 871 | -24 | -2.7 | 4,518,400 |
| 11/1 | 849 | 921 | 846 | 895 | +53 | +6.3 | 2,165,500 |
| 10/25 | 906 | 907 | 824 | 842 | -71 | -7.8 | 3,414,800 |
| 10/18 | 895 | 952 | 880 | 913 | +31 | +3.5 | 4,563,600 |
| 10/11 | 947 | 952 | 876 | 882 | -51 | -5.5 | 3,610,500 |
| 10/4 | 1,009 | 1,040 | 923 | 933 | -106 | -10.2 | 5,355,700 |
| 9/27 | 1,027 | 1,054 | 991 | 1,039 | +28 | +2.8 | 4,150,800 |
| 9/20 | 1,068 | 1,082 | 1,006 | 1,011 | -20 | -1.9 | 4,948,100 |
| 9/13 | 931 | 1,119 | 920 | 1,031 | +60 | +6.2 | 10,853,900 |
| 9/6 | 1,062 | 1,085 | 960 | 971 | -78 | -7.4 | 9,172,400 |
| 8/30 | 1,003 | 1,148 | 1,001 | 1,049 | +31 | +3.1 | 11,876,000 |
| 8/23 | 919 | 1,024 | 903 | 1,018 | +97 | +10.5 | 7,670,200 |
| 8/16 | 836 | 944 | 835 | 921 | +100 | +12.2 | 4,993,000 |
| 8/9 | 823 | 866 | 745 | 821 | -74 | -8.3 | 10,600,900 |
| 8/2 | 1,020 | 1,039 | 895 | 895 | -104 | -10.4 | 5,449,300 |
| 7/26 | 1,083 | 1,168 | 981 | 999 | -76 | -7.1 | 12,309,600 |
| 7/19 | 1,228 | 1,228 | 1,063 | 1,075 | -161 | -13.0 | 11,123,600 |
| 7/12 | 1,220 | 1,497 | 1,155 | 1,236 | +26 | +2.2 | 72,151,400 |
| 7/5 | 1,170 | 1,258 | 1,126 | 1,210 | -2 | -0.2 | 17,323,100 |
| 6/28 | 1,313 | 1,335 | 1,153 | 1,212 | -101 | -7.7 | 32,969,700 |
| 6/21 | 1,284 | 1,334 | 1,132 | 1,313 | +31 | +2.4 | 33,016,600 |
| 6/14 | 1,177 | 1,344 | 1,175 | 1,282 | +116 | +10.0 | 38,333,700 |
| 6/7 | 1,175 | 1,181 | 1,055 | 1,166 | -18 | -1.5 | 21,700,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
