日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 2,102 2,119 2,102 2,106 17,700
2014/12/29 2,121 2,130 2,102 2,124 40,500
2014/12/26 2,129 2,130 2,113 2,121 28,400
2014/12/25 2,130 2,130 2,105 2,119 29,400
2014/12/24 2,128 2,134 2,115 2,126 45,200
2014/12/22 2,126 2,127 2,109 2,117 33,600
2014/12/19 2,121 2,134 2,114 2,130 38,700
2014/12/18 2,080 2,120 2,075 2,097 66,600
2014/12/17 2,035 2,059 2,033 2,045 33,900
2014/12/16 2,036 2,068 2,030 2,039 46,100
2014/12/15 2,057 2,072 2,050 2,050 36,700
2014/12/12 2,055 2,096 2,055 2,061 59,300
2014/12/11 2,100 2,109 2,070 2,081 49,300
2014/12/10 2,115 2,135 2,106 2,116 42,200
2014/12/09 2,130 2,137 2,116 2,121 33,600
2014/12/08 2,130 2,140 2,121 2,134 44,000
2014/12/05 2,112 2,120 2,100 2,120 43,000
2014/12/04 2,090 2,118 2,090 2,113 66,400
2014/12/03 2,061 2,090 2,059 2,085 88,900
2014/12/02 2,028 2,057 2,023 2,056 43,500
2014/12/01 2,015 2,055 2,015 2,034 61,800
2014/11/28 2,001 2,034 2,001 2,011 45,100
2014/11/27 2,020 2,043 2,001 2,001 25,500
2014/11/26 2,024 2,048 2,024 2,028 24,400
2014/11/25 2,060 2,060 2,029 2,034 27,600
2014/11/21 2,051 2,058 2,027 2,050 36,900
2014/11/20 2,085 2,085 2,021 2,041 64,900
2014/11/19 2,081 2,081 2,050 2,070 136,600
2014/11/18 1,970 1,992 1,968 1,991 26,400
2014/11/17 1,980 1,987 1,953 1,970 30,100
2014/11/14 1,999 1,999 1,944 1,978 69,300
2014/11/13 1,945 1,983 1,945 1,983 34,100
2014/11/12 1,979 1,985 1,933 1,935 99,100
2014/11/11 1,967 1,990 1,962 1,976 23,400
2014/11/10 1,992 1,997 1,969 1,976 25,800
2014/11/07 1,983 2,000 1,983 1,987 24,100
2014/11/06 1,990 2,004 1,978 1,986 34,500
2014/11/05 2,016 2,022 1,991 1,995 38,100
2014/11/04 2,018 2,039 2,004 2,015 57,400
2014/10/31 1,976 2,024 1,976 2,017 71,100
2014/10/30 1,950 1,975 1,950 1,950 37,600
2014/10/29 1,945 1,967 1,928 1,950 31,000
2014/10/28 1,915 1,944 1,915 1,930 20,200
2014/10/27 1,930 1,940 1,917 1,929 21,100
2014/10/24 1,934 1,953 1,923 1,926 38,600
2014/10/23 1,951 1,955 1,928 1,934 30,300
2014/10/22 1,920 1,957 1,920 1,948 31,600
2014/10/21 1,953 1,953 1,905 1,910 47,700
2014/10/20 1,906 1,947 1,906 1,947 40,900
2014/10/17 1,910 1,924 1,892 1,892 51,900
2014/10/16 1,931 1,938 1,910 1,915 74,900
2014/10/15 1,945 1,963 1,935 1,951 40,200
2014/10/14 1,945 1,960 1,935 1,936 46,500
2014/10/10 1,976 1,986 1,955 1,966 64,300
2014/10/09 2,030 2,039 2,000 2,000 61,500
2014/10/08 2,025 2,045 2,018 2,043 34,500
2014/10/07 2,080 2,082 2,053 2,056 30,400
2014/10/06 2,030 2,057 2,030 2,054 33,500
2014/10/03 2,030 2,042 2,020 2,024 30,500
2014/10/02 2,048 2,060 2,033 2,036 55,200
2014/10/01 2,064 2,099 2,060 2,075 48,700
2014/09/30 2,090 2,094 2,064 2,071 43,600
2014/09/29 2,100 2,102 2,065 2,089 58,600
2014/09/26 2,022 2,113 2,022 2,105 148,600
2014/09/25 2,162 2,167 2,148 2,167 152,900
2014/09/24 2,142 2,158 2,141 2,156 93,000
2014/09/22 2,137 2,144 2,135 2,142 64,100
2014/09/19 2,121 2,128 2,119 2,127 57,900
2014/09/18 2,110 2,120 2,110 2,115 55,200
2014/09/17 2,117 2,127 2,109 2,109 43,300
2014/09/16 2,089 2,112 2,085 2,101 46,100
2014/09/12 2,105 2,117 2,089 2,090 110,700
2014/09/11 2,137 2,137 2,107 2,109 116,300
2014/09/10 2,135 2,144 2,124 2,143 29,900
2014/09/09 2,149 2,149 2,125 2,127 44,000
2014/09/08 2,138 2,148 2,121 2,134 47,900
2014/09/05 2,137 2,141 2,124 2,125 70,500
2014/09/04 2,147 2,147 2,134 2,137 35,100
2014/09/03 2,148 2,148 2,140 2,147 30,800
2014/09/02 2,126 2,142 2,122 2,135 33,800
2014/09/01 2,130 2,133 2,121 2,128 32,700
2014/08/29 2,146 2,146 2,116 2,133 51,000
2014/08/28 2,150 2,150 2,140 2,146 37,900
2014/08/27 2,156 2,162 2,140 2,147 38,800
2014/08/26 2,165 2,176 2,156 2,156 32,600
2014/08/25 2,181 2,186 2,170 2,172 26,800
2014/08/22 2,205 2,205 2,166 2,170 43,900
2014/08/21 2,187 2,192 2,180 2,188 41,300
2014/08/20 2,174 2,187 2,167 2,177 32,900
2014/08/19 2,185 2,185 2,170 2,174 25,500
2014/08/18 2,185 2,185 2,170 2,172 19,200
2014/08/15 2,148 2,177 2,135 2,169 48,500
2014/08/14 2,146 2,154 2,131 2,133 37,000
2014/08/13 2,150 2,153 2,131 2,144 60,600
2014/08/12 2,152 2,165 2,144 2,146 23,100
2014/08/11 2,105 2,167 2,105 2,164 36,500
2014/08/08 2,121 2,138 2,080 2,114 151,700
2014/08/07 2,201 2,235 2,201 2,233 29,000
2014/08/06 2,200 2,208 2,193 2,200 23,600
2014/08/05 2,201 2,215 2,201 2,208 21,100
2014/08/04 2,193 2,218 2,188 2,210 26,900
2014/08/01 2,200 2,214 2,197 2,198 27,300
2014/07/31 2,201 2,214 2,201 2,202 32,100
2014/07/30 2,218 2,226 2,203 2,209 49,000
2014/07/29 2,242 2,245 2,223 2,232 44,500
2014/07/28 2,244 2,250 2,243 2,245 16,000
2014/07/25 2,235 2,247 2,235 2,241 19,300
2014/07/24 2,256 2,256 2,221 2,234 51,100
2014/07/23 2,240 2,254 2,234 2,236 27,300
2014/07/22 2,198 2,243 2,198 2,230 46,700
2014/07/18 2,170 2,187 2,150 2,187 42,600
2014/07/17 2,193 2,194 2,171 2,176 24,400
2014/07/16 2,149 2,193 2,134 2,175 50,400
2014/07/15 2,128 2,138 2,124 2,132 31,900
2014/07/14 2,118 2,129 2,114 2,129 13,500
2014/07/11 2,130 2,131 2,104 2,122 41,300
2014/07/10 2,150 2,172 2,146 2,148 41,300
2014/07/09 2,138 2,155 2,130 2,143 41,500
2014/07/08 2,108 2,134 2,106 2,131 45,800
2014/07/07 2,101 2,117 2,101 2,108 20,200
2014/07/04 2,089 2,115 2,089 2,115 40,500
2014/07/03 2,100 2,119 2,091 2,098 43,400
2014/07/02 2,132 2,132 2,068 2,082 58,000
2014/07/01 2,035 2,138 2,035 2,121 99,300
2014/06/30 2,000 2,039 1,996 2,033 77,800
2014/06/27 1,992 1,999 1,971 1,997 42,500
2014/06/26 1,989 1,997 1,989 1,994 18,500
2014/06/25 2,000 2,000 1,987 1,987 29,800
2014/06/24 1,970 2,000 1,962 2,000 65,800
2014/06/23 1,961 1,969 1,958 1,966 22,900
2014/06/20 1,964 1,964 1,946 1,960 32,500
2014/06/19 1,956 1,964 1,950 1,958 33,000
2014/06/18 1,957 1,967 1,954 1,961 28,100
2014/06/17 1,941 1,954 1,936 1,954 37,500
2014/06/16 1,927 1,943 1,925 1,926 15,500
2014/06/13 1,924 1,941 1,920 1,936 36,700
2014/06/12 1,927 1,930 1,915 1,924 31,300
2014/06/11 1,920 1,932 1,920 1,927 18,000
2014/06/10 1,918 1,935 1,918 1,931 18,300
2014/06/09 1,931 1,936 1,922 1,925 16,100
2014/06/06 1,951 1,951 1,923 1,928 21,700
2014/06/05 1,933 1,958 1,933 1,939 28,400
2014/06/04 1,929 1,943 1,927 1,942 28,000
2014/06/03 1,930 1,930 1,916 1,924 25,700
2014/06/02 1,928 1,928 1,911 1,913 25,700
2014/05/30 1,910 1,929 1,900 1,922 38,000
2014/05/29 1,901 1,907 1,899 1,899 13,300
2014/05/28 1,908 1,909 1,894 1,900 22,500
2014/05/27 1,904 1,906 1,884 1,885 16,800
2014/05/26 1,895 1,902 1,885 1,902 20,500
2014/05/23 1,860 1,881 1,859 1,873 15,200
2014/05/22 1,848 1,872 1,848 1,869 24,600
2014/05/21 1,839 1,851 1,837 1,846 25,000
2014/05/20 1,879 1,879 1,850 1,851 30,000
2014/05/19 1,853 1,887 1,839 1,839 41,500
2014/05/16 1,878 1,890 1,852 1,856 56,000
2014/05/15 1,901 1,912 1,882 1,888 41,300
2014/05/14 1,912 1,920 1,898 1,906 44,900
2014/05/13 1,939 1,959 1,915 1,924 21,000
2014/05/12 1,944 1,955 1,922 1,923 25,800
2014/05/09 1,942 1,965 1,925 1,944 30,600
2014/05/08 1,915 1,938 1,904 1,904 29,300
2014/05/07 1,970 1,978 1,909 1,909 64,800
2014/05/02 1,981 1,999 1,979 1,984 58,300
2014/05/01 1,950 1,981 1,950 1,979 71,100
2014/04/30 1,944 1,948 1,937 1,943 35,600
2014/04/28 1,935 1,945 1,925 1,934 21,800
2014/04/25 1,947 1,947 1,929 1,946 26,000
2014/04/24 1,930 1,947 1,924 1,944 49,600
2014/04/23 1,920 1,927 1,915 1,921 14,500
2014/04/22 1,921 1,921 1,912 1,912 23,000
2014/04/21 1,929 1,932 1,918 1,920 23,900
2014/04/18 1,904 1,926 1,903 1,919 28,200
2014/04/17 1,907 1,919 1,901 1,904 30,200
2014/04/16 1,881 1,907 1,879 1,907 29,700
2014/04/15 1,889 1,889 1,859 1,870 36,600
2014/04/14 1,863 1,876 1,856 1,862 28,500
2014/04/11 1,860 1,885 1,855 1,864 43,300
2014/04/10 1,862 1,889 1,858 1,870 41,800
2014/04/09 1,882 1,885 1,861 1,864 46,200
2014/04/08 1,905 1,909 1,896 1,897 36,500
2014/04/07 1,909 1,924 1,905 1,910 50,600
2014/04/04 1,908 1,947 1,908 1,937 65,900
2014/04/03 1,940 1,944 1,909 1,920 49,500
2014/04/02 1,955 1,959 1,925 1,925 53,900
2014/04/01 1,944 1,960 1,927 1,955 82,300
2014/03/31 1,920 1,948 1,907 1,948 91,100
2014/03/28 1,896 1,922 1,890 1,921 76,100
2014/03/27 1,828 1,921 1,815 1,908 176,700
2014/03/26 1,849 1,886 1,842 1,872 138,600
2014/03/25 1,827 1,846 1,812 1,833 125,900
2014/03/24 1,751 1,824 1,751 1,817 123,900
2014/03/20 1,750 1,750 1,723 1,741 63,200
2014/03/19 1,749 1,768 1,739 1,739 56,300
2014/03/18 1,760 1,770 1,724 1,749 109,100
2014/03/17 1,761 1,773 1,740 1,746 72,200
2014/03/14 1,789 1,798 1,761 1,761 137,800
2014/03/13 1,811 1,815 1,795 1,796 76,500
2014/03/12 1,810 1,815 1,804 1,807 39,400
2014/03/11 1,807 1,817 1,805 1,816 41,900
2014/03/10 1,820 1,825 1,804 1,806 41,300
2014/03/07 1,818 1,833 1,815 1,822 29,100
2014/03/06 1,825 1,826 1,811 1,818 50,200
2014/03/05 1,838 1,856 1,823 1,824 36,500
2014/03/04 1,823 1,848 1,823 1,838 46,800
2014/03/03 1,834 1,869 1,823 1,849 57,500
2014/02/28 1,855 1,883 1,822 1,883 68,400
2014/02/27 1,847 1,854 1,827 1,841 59,600
2014/02/26 1,829 1,878 1,815 1,867 58,500
2014/02/25 1,825 1,829 1,815 1,828 27,900
2014/02/24 1,837 1,839 1,805 1,819 42,400
2014/02/21 1,801 1,833 1,800 1,827 48,700
2014/02/20 1,820 1,821 1,789 1,790 75,100
2014/02/19 1,839 1,843 1,815 1,816 50,000
2014/02/18 1,830 1,845 1,830 1,844 32,200
2014/02/17 1,820 1,835 1,814 1,830 20,900
2014/02/14 1,841 1,852 1,804 1,814 44,300
2014/02/13 1,873 1,882 1,831 1,831 48,700
2014/02/12 1,890 1,908 1,872 1,873 47,000
2014/02/10 1,874 1,896 1,853 1,888 35,800
2014/02/07 1,834 1,864 1,833 1,840 47,400
2014/02/06 1,838 1,860 1,826 1,837 33,600
2014/02/05 1,825 1,874 1,825 1,855 51,500
2014/02/04 1,850 1,855 1,800 1,800 70,100
2014/02/03 1,885 1,910 1,870 1,873 35,000
2014/01/31 1,884 1,905 1,867 1,885 50,000
2014/01/30 1,886 1,895 1,872 1,878 64,700
2014/01/29 1,886 1,926 1,886 1,926 23,700
2014/01/28 1,877 1,903 1,877 1,884 31,800
2014/01/27 1,902 1,905 1,877 1,877 65,500
2014/01/24 1,935 1,935 1,902 1,902 50,100
2014/01/23 1,952 1,952 1,920 1,920 33,000
2014/01/22 1,952 1,955 1,929 1,940 35,600
2014/01/21 1,941 1,957 1,941 1,947 32,100
2014/01/20 1,941 1,941 1,930 1,931 20,000
2014/01/17 1,918 1,947 1,918 1,928 35,800
2014/01/16 1,926 1,952 1,917 1,917 45,800
2014/01/15 1,918 1,935 1,905 1,935 44,500
2014/01/14 1,911 1,930 1,908 1,911 46,500
2014/01/10 1,919 1,940 1,903 1,940 69,800
2014/01/09 1,910 1,923 1,909 1,919 42,100
2014/01/08 1,911 1,934 1,910 1,934 35,200
2014/01/07 1,950 1,955 1,908 1,911 57,200
2014/01/06 1,908 1,949 1,908 1,935 48,100

このページの先頭へ