ノエビアホールディングス(4928)の株価時系列情報
ノエビアホールディングス(4928)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 5,140 | 5,190 | 5,140 | 5,150 | 22,400 |
| 2024/04/17 | 5,230 | 5,230 | 5,150 | 5,150 | 36,700 |
| 2024/04/16 | 5,250 | 5,260 | 5,210 | 5,220 | 39,400 |
| 2024/04/15 | 5,280 | 5,310 | 5,260 | 5,260 | 29,300 |
| 2024/04/12 | 5,360 | 5,360 | 5,310 | 5,310 | 30,300 |
| 2024/04/11 | 5,310 | 5,360 | 5,300 | 5,340 | 22,100 |
| 2024/04/10 | 5,350 | 5,390 | 5,340 | 5,340 | 27,200 |
| 2024/04/09 | 5,330 | 5,370 | 5,330 | 5,350 | 29,500 |
| 2024/04/08 | 5,260 | 5,340 | 5,260 | 5,330 | 36,000 |
| 2024/04/05 | 5,230 | 5,260 | 5,220 | 5,260 | 16,400 |
| 2024/04/04 | 5,230 | 5,260 | 5,220 | 5,230 | 24,400 |
| 2024/04/03 | 5,240 | 5,250 | 5,210 | 5,230 | 27,300 |
| 2024/04/02 | 5,270 | 5,270 | 5,220 | 5,240 | 46,000 |
| 2024/04/01 | 5,240 | 5,310 | 5,240 | 5,280 | 38,300 |
| 2024/03/29 | 5,180 | 5,250 | 5,180 | 5,230 | 33,700 |
| 2024/03/28 | 5,270 | 5,270 | 5,190 | 5,190 | 44,800 |
| 2024/03/27 | 5,260 | 5,290 | 5,230 | 5,280 | 77,100 |
| 2024/03/26 | 5,230 | 5,260 | 5,220 | 5,240 | 29,400 |
| 2024/03/25 | 5,250 | 5,270 | 5,220 | 5,230 | 50,500 |
| 2024/03/22 | 5,180 | 5,240 | 5,170 | 5,240 | 39,900 |
| 2024/03/21 | 5,210 | 5,210 | 5,160 | 5,170 | 33,800 |
| 2024/03/19 | 5,150 | 5,180 | 5,140 | 5,180 | 32,400 |
| 2024/03/18 | 5,150 | 5,160 | 5,140 | 5,160 | 23,200 |
| 2024/03/15 | 5,130 | 5,160 | 5,120 | 5,160 | 26,600 |
| 2024/03/14 | 5,150 | 5,150 | 5,110 | 5,130 | 26,100 |
| 2024/03/13 | 5,170 | 5,170 | 5,120 | 5,150 | 34,600 |
| 2024/03/12 | 5,110 | 5,170 | 5,080 | 5,170 | 42,400 |
| 2024/03/11 | 5,120 | 5,140 | 5,100 | 5,130 | 25,900 |
| 2024/03/08 | 5,100 | 5,130 | 5,090 | 5,120 | 44,300 |
| 2024/03/07 | 5,110 | 5,150 | 5,110 | 5,130 | 36,000 |
| 2024/03/06 | 5,130 | 5,150 | 5,100 | 5,110 | 36,000 |
| 2024/03/05 | 5,110 | 5,140 | 5,090 | 5,120 | 30,900 |
| 2024/03/04 | 5,180 | 5,180 | 5,110 | 5,130 | 41,800 |
| 2024/03/01 | 5,220 | 5,220 | 5,170 | 5,170 | 27,900 |
| 2024/02/29 | 5,240 | 5,280 | 5,200 | 5,220 | 49,300 |
| 2024/02/28 | 5,250 | 5,270 | 5,240 | 5,240 | 24,800 |
| 2024/02/27 | 5,240 | 5,280 | 5,220 | 5,250 | 31,100 |
| 2024/02/26 | 5,250 | 5,280 | 5,240 | 5,240 | 17,900 |
| 2024/02/22 | 5,270 | 5,270 | 5,220 | 5,240 | 25,900 |
| 2024/02/21 | 5,260 | 5,280 | 5,230 | 5,270 | 23,400 |
| 2024/02/20 | 5,210 | 5,260 | 5,210 | 5,230 | 28,200 |
| 2024/02/19 | 5,190 | 5,240 | 5,180 | 5,240 | 29,700 |
| 2024/02/16 | 5,140 | 5,180 | 5,120 | 5,170 | 26,700 |
| 2024/02/15 | 5,170 | 5,170 | 5,120 | 5,140 | 24,600 |
| 2024/02/14 | 5,190 | 5,190 | 5,130 | 5,170 | 32,500 |
| 2024/02/13 | 5,190 | 5,200 | 5,160 | 5,200 | 25,400 |
| 2024/02/09 | 5,110 | 5,170 | 5,080 | 5,170 | 37,900 |
| 2024/02/08 | 5,170 | 5,190 | 5,120 | 5,120 | 39,500 |
| 2024/02/07 | 5,230 | 5,230 | 5,170 | 5,180 | 38,400 |
| 2024/02/06 | 5,230 | 5,280 | 5,230 | 5,250 | 28,500 |
| 2024/02/05 | 5,250 | 5,270 | 5,230 | 5,250 | 32,700 |
| 2024/02/02 | 5,270 | 5,270 | 5,220 | 5,230 | 26,100 |
| 2024/02/01 | 5,240 | 5,290 | 5,230 | 5,260 | 43,200 |
| 2024/01/31 | 5,200 | 5,250 | 5,190 | 5,250 | 28,000 |
| 2024/01/30 | 5,270 | 5,290 | 5,190 | 5,200 | 36,700 |
| 2024/01/29 | 5,240 | 5,270 | 5,230 | 5,250 | 34,900 |
| 2024/01/26 | 5,220 | 5,230 | 5,190 | 5,190 | 45,200 |
| 2024/01/25 | 5,210 | 5,250 | 5,210 | 5,220 | 23,300 |
| 2024/01/24 | 5,240 | 5,240 | 5,210 | 5,210 | 23,500 |
| 2024/01/23 | 5,240 | 5,260 | 5,220 | 5,220 | 26,200 |
| 2024/01/22 | 5,210 | 5,240 | 5,210 | 5,230 | 19,700 |
| 2024/01/19 | 5,220 | 5,250 | 5,190 | 5,210 | 28,600 |
| 2024/01/18 | 5,200 | 5,250 | 5,200 | 5,220 | 22,800 |
| 2024/01/17 | 5,220 | 5,250 | 5,210 | 5,210 | 23,200 |
| 2024/01/16 | 5,260 | 5,280 | 5,210 | 5,210 | 33,500 |
| 2024/01/15 | 5,230 | 5,270 | 5,230 | 5,260 | 22,700 |
| 2024/01/12 | 5,270 | 5,280 | 5,220 | 5,250 | 30,900 |
| 2024/01/11 | 5,280 | 5,320 | 5,250 | 5,290 | 48,500 |
| 2024/01/10 | 5,260 | 5,290 | 5,220 | 5,270 | 38,200 |
| 2024/01/09 | 5,200 | 5,270 | 5,200 | 5,260 | 45,300 |
| 2024/01/05 | 5,200 | 5,200 | 5,160 | 5,180 | 38,600 |
| 2024/01/04 | 5,140 | 5,190 | 5,110 | 5,170 | 37,600 |
| 2023/12/29 | 5,140 | 5,160 | 5,130 | 5,140 | 24,300 |
| 2023/12/28 | 5,120 | 5,150 | 5,120 | 5,150 | 17,600 |
| 2023/12/27 | 5,080 | 5,120 | 5,080 | 5,120 | 35,900 |
| 2023/12/26 | 5,100 | 5,130 | 5,090 | 5,100 | 36,100 |
| 2023/12/25 | 5,160 | 5,170 | 5,090 | 5,090 | 21,500 |
| 2023/12/22 | 5,140 | 5,170 | 5,100 | 5,150 | 52,100 |
| 2023/12/21 | 5,070 | 5,130 | 5,060 | 5,120 | 52,700 |
| 2023/12/20 | 5,070 | 5,100 | 5,040 | 5,070 | 60,300 |
| 2023/12/19 | 5,060 | 5,070 | 5,010 | 5,050 | 44,400 |
| 2023/12/18 | 5,020 | 5,040 | 4,985 | 5,040 | 41,200 |
| 2023/12/15 | 5,020 | 5,030 | 4,985 | 5,020 | 51,600 |
| 2023/12/14 | 5,040 | 5,050 | 5,010 | 5,030 | 40,000 |
| 2023/12/13 | 5,140 | 5,140 | 5,030 | 5,040 | 59,700 |
| 2023/12/12 | 5,160 | 5,170 | 5,110 | 5,110 | 47,000 |
| 2023/12/11 | 5,150 | 5,160 | 5,120 | 5,150 | 26,700 |
| 2023/12/08 | 5,160 | 5,200 | 5,130 | 5,140 | 45,000 |
| 2023/12/07 | 5,190 | 5,200 | 5,160 | 5,170 | 26,300 |
| 2023/12/06 | 5,160 | 5,240 | 5,160 | 5,230 | 40,200 |
| 2023/12/05 | 5,190 | 5,230 | 5,160 | 5,160 | 38,800 |
| 2023/12/04 | 5,240 | 5,240 | 5,190 | 5,210 | 22,300 |
| 2023/12/01 | 5,220 | 5,240 | 5,190 | 5,210 | 33,600 |
| 2023/11/30 | 5,240 | 5,240 | 5,190 | 5,220 | 28,100 |
| 2023/11/29 | 5,270 | 5,280 | 5,240 | 5,240 | 30,300 |
| 2023/11/28 | 5,200 | 5,260 | 5,200 | 5,250 | 34,400 |
| 2023/11/27 | 5,200 | 5,210 | 5,170 | 5,190 | 24,700 |
| 2023/11/24 | 5,190 | 5,190 | 5,160 | 5,170 | 26,500 |
| 2023/11/22 | 5,150 | 5,190 | 5,150 | 5,170 | 16,300 |
| 2023/11/21 | 5,150 | 5,170 | 5,100 | 5,150 | 27,800 |
| 2023/11/20 | 5,180 | 5,190 | 5,110 | 5,120 | 34,800 |
| 2023/11/17 | 5,130 | 5,190 | 5,120 | 5,190 | 35,700 |
| 2023/11/16 | 5,210 | 5,220 | 5,120 | 5,130 | 37,700 |
| 2023/11/15 | 5,220 | 5,260 | 5,200 | 5,240 | 50,000 |
| 2023/11/14 | 5,230 | 5,240 | 5,180 | 5,180 | 30,700 |
| 2023/11/13 | 5,300 | 5,300 | 5,220 | 5,240 | 24,000 |
| 2023/11/10 | 5,300 | 5,340 | 5,290 | 5,310 | 39,700 |
| 2023/11/09 | 5,290 | 5,310 | 5,250 | 5,290 | 28,200 |
| 2023/11/08 | 5,230 | 5,300 | 5,210 | 5,300 | 54,400 |
| 2023/11/07 | 5,280 | 5,310 | 5,260 | 5,290 | 35,000 |
| 2023/11/06 | 5,280 | 5,330 | 5,260 | 5,290 | 61,300 |
| 2023/11/02 | 5,350 | 5,350 | 5,280 | 5,310 | 35,200 |
| 2023/11/01 | 5,330 | 5,340 | 5,280 | 5,320 | 61,900 |
| 2023/10/31 | 5,180 | 5,280 | 5,180 | 5,280 | 48,600 |
| 2023/10/30 | 5,210 | 5,210 | 5,160 | 5,180 | 43,100 |
| 2023/10/27 | 5,200 | 5,250 | 5,190 | 5,240 | 42,800 |
| 2023/10/26 | 5,210 | 5,230 | 5,190 | 5,200 | 26,600 |
| 2023/10/25 | 5,240 | 5,240 | 5,190 | 5,210 | 31,300 |
| 2023/10/24 | 5,210 | 5,230 | 5,160 | 5,210 | 43,500 |
| 2023/10/23 | 5,220 | 5,250 | 5,210 | 5,230 | 44,800 |
| 2023/10/20 | 5,190 | 5,210 | 5,150 | 5,200 | 26,200 |
| 2023/10/19 | 5,150 | 5,200 | 5,150 | 5,180 | 34,800 |
| 2023/10/18 | 5,140 | 5,170 | 5,090 | 5,160 | 42,000 |
| 2023/10/17 | 5,110 | 5,160 | 5,110 | 5,130 | 30,800 |
| 2023/10/16 | 5,160 | 5,190 | 5,090 | 5,100 | 42,000 |
| 2023/10/13 | 5,220 | 5,230 | 5,170 | 5,190 | 52,400 |
| 2023/10/12 | 5,270 | 5,270 | 5,210 | 5,240 | 32,900 |
| 2023/10/11 | 5,310 | 5,310 | 5,240 | 5,250 | 47,900 |
| 2023/10/10 | 5,280 | 5,320 | 5,280 | 5,300 | 40,900 |
| 2023/10/06 | 5,310 | 5,340 | 5,290 | 5,290 | 32,600 |
| 2023/10/05 | 5,260 | 5,330 | 5,260 | 5,310 | 62,800 |
| 2023/10/04 | 5,220 | 5,300 | 5,220 | 5,260 | 71,900 |
| 2023/10/03 | 5,220 | 5,290 | 5,220 | 5,240 | 55,300 |
| 2023/10/02 | 5,280 | 5,310 | 5,210 | 5,210 | 71,200 |
| 2023/09/29 | 5,370 | 5,380 | 5,250 | 5,290 | 81,600 |
| 2023/09/28 | 5,390 | 5,400 | 5,320 | 5,360 | 184,800 |
| 2023/09/27 | 5,650 | 5,700 | 5,630 | 5,700 | 175,600 |
| 2023/09/26 | 5,630 | 5,700 | 5,630 | 5,650 | 98,600 |
| 2023/09/25 | 5,630 | 5,670 | 5,600 | 5,660 | 50,200 |
| 2023/09/22 | 5,580 | 5,610 | 5,560 | 5,590 | 68,300 |
| 2023/09/21 | 5,690 | 5,690 | 5,590 | 5,590 | 84,200 |
| 2023/09/20 | 5,690 | 5,700 | 5,650 | 5,650 | 79,200 |
| 2023/09/19 | 5,650 | 5,700 | 5,650 | 5,700 | 64,000 |
| 2023/09/15 | 5,650 | 5,670 | 5,640 | 5,650 | 80,900 |
| 2023/09/14 | 5,670 | 5,680 | 5,640 | 5,660 | 37,800 |
| 2023/09/13 | 5,640 | 5,700 | 5,640 | 5,670 | 32,200 |
| 2023/09/12 | 5,670 | 5,690 | 5,650 | 5,690 | 40,800 |
| 2023/09/11 | 5,700 | 5,720 | 5,640 | 5,670 | 52,800 |
| 2023/09/08 | 5,680 | 5,700 | 5,680 | 5,700 | 51,200 |
| 2023/09/07 | 5,700 | 5,740 | 5,680 | 5,700 | 57,300 |
| 2023/09/06 | 5,730 | 5,740 | 5,710 | 5,710 | 29,500 |
| 2023/09/05 | 5,710 | 5,740 | 5,700 | 5,720 | 50,900 |
| 2023/09/04 | 5,760 | 5,770 | 5,720 | 5,730 | 52,200 |
| 2023/09/01 | 5,670 | 5,750 | 5,670 | 5,740 | 37,000 |
| 2023/08/31 | 5,690 | 5,700 | 5,630 | 5,690 | 65,600 |
| 2023/08/30 | 5,630 | 5,690 | 5,610 | 5,680 | 40,900 |
| 2023/08/29 | 5,570 | 5,630 | 5,570 | 5,630 | 34,200 |
| 2023/08/28 | 5,560 | 5,580 | 5,550 | 5,570 | 30,800 |
| 2023/08/25 | 5,530 | 5,590 | 5,530 | 5,550 | 31,800 |
| 2023/08/24 | 5,550 | 5,590 | 5,550 | 5,560 | 30,600 |
| 2023/08/23 | 5,540 | 5,590 | 5,540 | 5,580 | 24,000 |
| 2023/08/22 | 5,580 | 5,590 | 5,550 | 5,570 | 24,500 |
| 2023/08/21 | 5,570 | 5,580 | 5,510 | 5,560 | 36,100 |
| 2023/08/18 | 5,520 | 5,580 | 5,520 | 5,540 | 44,700 |
| 2023/08/17 | 5,550 | 5,560 | 5,500 | 5,550 | 54,700 |
| 2023/08/16 | 5,560 | 5,600 | 5,540 | 5,570 | 31,500 |
| 2023/08/15 | 5,630 | 5,630 | 5,570 | 5,590 | 25,300 |
| 2023/08/14 | 5,610 | 5,670 | 5,600 | 5,630 | 41,000 |
| 2023/08/10 | 5,540 | 5,610 | 5,500 | 5,610 | 69,500 |
| 2023/08/09 | 5,520 | 5,590 | 5,520 | 5,570 | 43,900 |
| 2023/08/08 | 5,500 | 5,550 | 5,470 | 5,550 | 95,800 |
| 2023/08/07 | 5,360 | 5,490 | 5,360 | 5,490 | 61,600 |
| 2023/08/04 | 5,320 | 5,400 | 5,320 | 5,400 | 33,300 |
| 2023/08/03 | 5,360 | 5,370 | 5,330 | 5,330 | 56,000 |
| 2023/08/02 | 5,380 | 5,400 | 5,360 | 5,400 | 29,600 |
| 2023/08/01 | 5,410 | 5,410 | 5,370 | 5,390 | 32,500 |
| 2023/07/31 | 5,430 | 5,440 | 5,380 | 5,420 | 50,100 |
| 2023/07/28 | 5,350 | 5,380 | 5,330 | 5,370 | 45,200 |
| 2023/07/27 | 5,370 | 5,400 | 5,350 | 5,380 | 37,600 |
| 2023/07/26 | 5,400 | 5,410 | 5,370 | 5,390 | 29,700 |
| 2023/07/25 | 5,420 | 5,430 | 5,400 | 5,410 | 43,900 |
| 2023/07/24 | 5,460 | 5,470 | 5,430 | 5,430 | 26,200 |
| 2023/07/21 | 5,450 | 5,470 | 5,440 | 5,450 | 25,000 |
| 2023/07/20 | 5,490 | 5,500 | 5,450 | 5,450 | 31,000 |
| 2023/07/19 | 5,480 | 5,490 | 5,460 | 5,480 | 23,400 |
| 2023/07/18 | 5,490 | 5,510 | 5,450 | 5,450 | 26,400 |
| 2023/07/14 | 5,500 | 5,500 | 5,470 | 5,490 | 27,700 |
| 2023/07/13 | 5,500 | 5,500 | 5,450 | 5,470 | 26,300 |
| 2023/07/12 | 5,510 | 5,520 | 5,470 | 5,480 | 24,500 |
| 2023/07/11 | 5,470 | 5,520 | 5,470 | 5,500 | 35,700 |
| 2023/07/10 | 5,440 | 5,480 | 5,440 | 5,470 | 36,500 |
| 2023/07/07 | 5,440 | 5,480 | 5,430 | 5,450 | 25,600 |
| 2023/07/06 | 5,490 | 5,490 | 5,440 | 5,470 | 47,900 |
| 2023/07/05 | 5,470 | 5,530 | 5,460 | 5,520 | 30,800 |
| 2023/07/04 | 5,500 | 5,510 | 5,470 | 5,470 | 29,400 |
| 2023/07/03 | 5,470 | 5,530 | 5,470 | 5,510 | 33,000 |
| 2023/06/30 | 5,520 | 5,520 | 5,450 | 5,470 | 31,400 |
| 2023/06/29 | 5,570 | 5,570 | 5,470 | 5,520 | 42,400 |
| 2023/06/28 | 5,530 | 5,560 | 5,490 | 5,560 | 42,500 |
| 2023/06/27 | 5,500 | 5,500 | 5,440 | 5,470 | 17,300 |