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
2015/12/30 3,525 3,525 3,470 3,500 47,200
2015/12/29 3,495 3,545 3,460 3,525 64,000
2015/12/28 3,520 3,520 3,450 3,480 51,200
2015/12/25 3,485 3,550 3,485 3,500 27,600
2015/12/24 3,530 3,580 3,455 3,475 54,600
2015/12/22 3,545 3,590 3,510 3,520 69,300
2015/12/21 3,610 3,610 3,520 3,535 75,700
2015/12/18 3,580 3,660 3,565 3,605 91,200
2015/12/17 3,500 3,600 3,495 3,590 100,400
2015/12/16 3,465 3,500 3,380 3,440 73,100
2015/12/15 3,420 3,525 3,355 3,415 119,400
2015/12/14 3,260 3,355 3,255 3,355 50,000
2015/12/11 3,235 3,300 3,235 3,285 78,800
2015/12/10 3,270 3,295 3,250 3,270 54,000
2015/12/09 3,325 3,350 3,275 3,290 34,200
2015/12/08 3,350 3,370 3,325 3,335 28,400
2015/12/07 3,365 3,390 3,350 3,360 36,200
2015/12/04 3,360 3,385 3,355 3,365 36,000
2015/12/03 3,400 3,425 3,365 3,410 34,500
2015/12/02 3,400 3,400 3,350 3,395 49,300
2015/12/01 3,395 3,425 3,380 3,405 49,500
2015/11/30 3,400 3,400 3,355 3,400 24,400
2015/11/27 3,395 3,415 3,355 3,365 39,200
2015/11/26 3,340 3,390 3,330 3,380 53,200
2015/11/25 3,320 3,350 3,320 3,345 30,600
2015/11/24 3,310 3,370 3,310 3,355 37,800
2015/11/20 3,280 3,330 3,280 3,320 45,100
2015/11/19 3,305 3,335 3,290 3,305 48,000
2015/11/18 3,285 3,335 3,280 3,300 59,500
2015/11/17 3,210 3,290 3,210 3,285 50,700
2015/11/16 3,180 3,235 3,155 3,210 66,900
2015/11/13 3,230 3,290 3,230 3,275 62,800
2015/11/12 3,340 3,355 3,265 3,270 73,900
2015/11/11 3,200 3,360 3,195 3,325 140,000
2015/11/10 3,155 3,190 3,125 3,135 57,100
2015/11/09 3,175 3,200 3,160 3,190 82,000
2015/11/06 3,060 3,180 3,055 3,175 138,000
2015/11/05 3,005 3,085 2,995 3,030 68,200
2015/11/04 3,020 3,045 2,988 3,005 48,500
2015/11/02 2,975 3,040 2,975 3,010 49,000
2015/10/30 2,987 3,050 2,987 3,045 130,500
2015/10/29 2,970 2,993 2,950 2,987 51,900
2015/10/28 2,940 2,979 2,940 2,970 43,300
2015/10/27 2,942 2,992 2,942 2,963 65,200
2015/10/26 2,978 2,979 2,928 2,944 30,400
2015/10/23 2,946 2,986 2,945 2,975 48,400
2015/10/22 2,982 3,005 2,936 2,945 63,900
2015/10/21 2,953 3,000 2,952 2,990 145,300
2015/10/20 2,890 2,960 2,881 2,947 123,700
2015/10/19 2,842 2,879 2,832 2,871 40,800
2015/10/16 2,830 2,906 2,819 2,847 130,600
2015/10/15 2,800 2,829 2,767 2,820 63,800
2015/10/14 2,745 2,834 2,728 2,799 140,000
2015/10/13 2,680 2,765 2,670 2,753 98,300
2015/10/09 2,678 2,689 2,645 2,684 48,500
2015/10/08 2,665 2,698 2,638 2,650 74,800
2015/10/07 2,659 2,667 2,624 2,660 37,400
2015/10/06 2,633 2,688 2,633 2,658 82,300
2015/10/05 2,611 2,630 2,577 2,619 41,000
2015/10/02 2,563 2,605 2,548 2,599 43,100
2015/10/01 2,589 2,600 2,551 2,570 42,900
2015/09/30 2,522 2,592 2,522 2,584 58,400
2015/09/29 2,526 2,572 2,475 2,486 84,000
2015/09/28 2,575 2,575 2,500 2,560 124,800
2015/09/25 2,618 2,689 2,610 2,660 157,200
2015/09/24 2,629 2,682 2,620 2,641 115,500
2015/09/18 2,616 2,650 2,602 2,634 82,600
2015/09/17 2,645 2,658 2,602 2,647 73,900
2015/09/16 2,662 2,667 2,605 2,626 69,600
2015/09/15 2,707 2,707 2,645 2,647 33,200
2015/09/14 2,719 2,719 2,650 2,657 53,900
2015/09/11 2,625 2,717 2,625 2,709 65,900
2015/09/10 2,656 2,692 2,620 2,648 54,700
2015/09/09 2,670 2,707 2,638 2,707 76,000
2015/09/08 2,590 2,648 2,586 2,620 63,500
2015/09/07 2,602 2,644 2,583 2,596 48,900
2015/09/04 2,660 2,660 2,585 2,624 66,300
2015/09/03 2,612 2,690 2,612 2,658 43,000
2015/09/02 2,550 2,649 2,530 2,594 58,800
2015/09/01 2,700 2,707 2,580 2,580 126,000
2015/08/31 2,680 2,739 2,666 2,732 59,800
2015/08/28 2,700 2,715 2,651 2,672 103,900
2015/08/27 2,749 2,749 2,650 2,667 77,400
2015/08/26 2,680 2,680 2,616 2,656 63,300
2015/08/25 2,507 2,782 2,495 2,606 99,000
2015/08/24 2,730 2,769 2,657 2,657 78,000
2015/08/21 2,830 2,842 2,805 2,808 64,800
2015/08/20 2,922 2,944 2,888 2,891 50,700
2015/08/19 2,956 2,970 2,932 2,938 34,500
2015/08/18 3,005 3,005 2,951 2,964 28,800
2015/08/17 2,960 2,996 2,945 2,996 39,900
2015/08/14 2,950 2,962 2,927 2,954 27,600
2015/08/13 2,912 2,946 2,900 2,941 40,300
2015/08/12 2,960 2,985 2,906 2,926 70,200
2015/08/11 3,015 3,040 2,988 3,000 34,600
2015/08/10 2,951 3,030 2,951 3,025 42,200
2015/08/07 2,982 2,999 2,930 2,954 32,300
2015/08/06 2,992 3,080 2,982 2,987 62,000
2015/08/05 3,000 3,040 2,968 2,997 69,100
2015/08/04 2,952 3,025 2,910 2,994 82,400
2015/08/03 2,817 2,990 2,810 2,952 153,800
2015/07/31 2,829 2,829 2,784 2,817 56,100
2015/07/30 2,824 2,830 2,777 2,778 48,700
2015/07/29 2,781 2,832 2,766 2,830 36,700
2015/07/28 2,725 2,786 2,715 2,776 35,000
2015/07/27 2,778 2,783 2,734 2,751 32,000
2015/07/24 2,771 2,804 2,770 2,783 40,500
2015/07/23 2,739 2,788 2,732 2,778 52,800
2015/07/22 2,730 2,750 2,714 2,724 25,100
2015/07/21 2,704 2,751 2,696 2,744 43,300
2015/07/17 2,706 2,709 2,681 2,694 37,700
2015/07/16 2,710 2,737 2,690 2,720 31,800
2015/07/15 2,661 2,726 2,661 2,710 70,300
2015/07/14 2,660 2,682 2,645 2,662 45,700
2015/07/13 2,611 2,638 2,590 2,626 27,400
2015/07/10 2,623 2,690 2,587 2,595 37,400
2015/07/09 2,580 2,637 2,510 2,625 71,500
2015/07/08 2,690 2,694 2,604 2,627 61,900
2015/07/07 2,640 2,689 2,640 2,687 35,900
2015/07/06 2,637 2,668 2,617 2,617 35,700
2015/07/03 2,655 2,684 2,654 2,656 35,600
2015/07/02 2,710 2,727 2,643 2,705 68,400
2015/07/01 2,648 2,710 2,631 2,681 61,100
2015/06/30 2,610 2,669 2,594 2,637 70,200
2015/06/29 2,502 2,650 2,501 2,641 96,500
2015/06/26 2,582 2,612 2,570 2,580 34,500
2015/06/25 2,574 2,625 2,572 2,578 50,300
2015/06/24 2,568 2,615 2,568 2,613 63,400
2015/06/23 2,561 2,576 2,558 2,575 37,700
2015/06/22 2,594 2,594 2,555 2,585 40,800
2015/06/19 2,500 2,590 2,494 2,590 114,600
2015/06/18 2,490 2,508 2,486 2,500 23,100
2015/06/17 2,509 2,520 2,495 2,499 19,800
2015/06/16 2,510 2,519 2,504 2,509 15,700
2015/06/15 2,505 2,508 2,492 2,508 15,300
2015/06/12 2,500 2,516 2,486 2,507 43,500
2015/06/11 2,468 2,489 2,468 2,486 18,000
2015/06/10 2,468 2,490 2,465 2,467 27,500
2015/06/09 2,500 2,505 2,471 2,471 31,400
2015/06/08 2,505 2,522 2,501 2,503 15,800
2015/06/05 2,501 2,526 2,501 2,504 16,100
2015/06/04 2,500 2,533 2,498 2,527 41,000
2015/06/03 2,493 2,499 2,476 2,498 20,100
2015/06/02 2,475 2,497 2,475 2,493 23,300
2015/06/01 2,471 2,482 2,463 2,482 17,000
2015/05/29 2,472 2,481 2,465 2,467 28,700
2015/05/28 2,483 2,486 2,470 2,480 19,100
2015/05/27 2,470 2,478 2,451 2,473 26,100
2015/05/26 2,482 2,494 2,475 2,489 16,300
2015/05/25 2,500 2,500 2,465 2,480 30,300
2015/05/22 2,480 2,496 2,465 2,475 30,900
2015/05/21 2,485 2,492 2,477 2,487 44,400
2015/05/20 2,480 2,498 2,460 2,485 33,200
2015/05/19 2,477 2,483 2,460 2,468 28,800
2015/05/18 2,469 2,494 2,445 2,463 27,500
2015/05/15 2,437 2,497 2,436 2,459 38,200
2015/05/14 2,451 2,460 2,425 2,435 49,100
2015/05/13 2,422 2,472 2,412 2,467 57,500
2015/05/12 2,500 2,503 2,407 2,435 122,300
2015/05/11 2,560 2,640 2,503 2,507 132,400
2015/05/08 2,590 2,690 2,552 2,690 31,400
2015/05/07 2,549 2,597 2,548 2,559 32,200
2015/05/01 2,541 2,560 2,540 2,554 24,900
2015/04/30 2,573 2,573 2,525 2,562 38,100
2015/04/28 2,585 2,597 2,573 2,577 26,600
2015/04/27 2,593 2,600 2,587 2,591 12,000
2015/04/24 2,603 2,610 2,561 2,591 34,600
2015/04/23 2,637 2,642 2,602 2,609 23,700
2015/04/22 2,661 2,671 2,618 2,634 31,900
2015/04/21 2,641 2,667 2,600 2,651 42,900
2015/04/20 2,572 2,649 2,572 2,631 30,700
2015/04/17 2,630 2,646 2,605 2,634 62,400
2015/04/16 2,670 2,670 2,590 2,654 56,400
2015/04/15 2,697 2,715 2,639 2,642 48,200
2015/04/14 2,725 2,750 2,686 2,697 33,000
2015/04/13 2,740 2,756 2,682 2,727 65,800
2015/04/10 2,675 2,760 2,670 2,752 90,300
2015/04/09 2,650 2,676 2,641 2,670 70,800
2015/04/08 2,590 2,631 2,590 2,622 61,600
2015/04/07 2,530 2,579 2,530 2,567 64,100
2015/04/06 2,489 2,530 2,489 2,518 56,300
2015/04/03 2,468 2,489 2,468 2,478 25,800
2015/04/02 2,404 2,489 2,404 2,468 68,000
2015/04/01 2,400 2,430 2,385 2,390 58,200
2015/03/31 2,426 2,441 2,400 2,408 53,500
2015/03/30 2,368 2,413 2,368 2,382 52,200
2015/03/27 2,436 2,470 2,358 2,380 87,900
2015/03/26 2,420 2,462 2,413 2,433 83,400
2015/03/25 2,484 2,486 2,433 2,433 65,700
2015/03/24 2,490 2,500 2,481 2,498 38,100
2015/03/23 2,480 2,495 2,471 2,480 42,400
2015/03/20 2,420 2,476 2,420 2,476 40,100
2015/03/19 2,410 2,459 2,410 2,449 44,700
2015/03/18 2,399 2,400 2,378 2,400 36,500
2015/03/17 2,365 2,398 2,365 2,392 31,800
2015/03/16 2,321 2,358 2,321 2,355 27,300
2015/03/13 2,340 2,340 2,320 2,321 46,800
2015/03/12 2,300 2,358 2,299 2,338 49,800
2015/03/11 2,292 2,300 2,290 2,300 24,700
2015/03/10 2,289 2,299 2,289 2,292 22,900
2015/03/09 2,290 2,299 2,286 2,299 19,900
2015/03/06 2,279 2,289 2,277 2,288 22,000
2015/03/05 2,276 2,286 2,274 2,279 10,500
2015/03/04 2,280 2,291 2,270 2,276 24,400
2015/03/03 2,270 2,290 2,266 2,290 18,300
2015/03/02 2,272 2,287 2,271 2,271 20,000
2015/02/27 2,294 2,296 2,268 2,280 36,100
2015/02/26 2,284 2,294 2,278 2,283 28,500
2015/02/25 2,262 2,287 2,260 2,284 17,800
2015/02/24 2,280 2,282 2,251 2,263 46,800
2015/02/23 2,255 2,286 2,251 2,284 41,300
2015/02/20 2,245 2,255 2,242 2,255 20,200
2015/02/19 2,241 2,250 2,241 2,241 25,200
2015/02/18 2,230 2,249 2,228 2,241 37,800
2015/02/17 2,220 2,230 2,219 2,230 19,000
2015/02/16 2,214 2,230 2,214 2,226 27,200
2015/02/13 2,219 2,221 2,203 2,214 29,000
2015/02/12 2,195 2,220 2,187 2,207 46,000
2015/02/10 2,178 2,189 2,178 2,187 23,600
2015/02/09 2,148 2,173 2,148 2,169 19,300
2015/02/06 2,155 2,173 2,144 2,145 22,800
2015/02/05 2,150 2,168 2,148 2,160 16,200
2015/02/04 2,170 2,180 2,166 2,174 27,900
2015/02/03 2,160 2,167 2,144 2,149 27,100
2015/02/02 2,145 2,160 2,143 2,147 24,000
2015/01/30 2,169 2,178 2,150 2,150 21,700
2015/01/29 2,144 2,169 2,141 2,145 20,500
2015/01/28 2,153 2,170 2,147 2,167 44,000
2015/01/27 2,150 2,156 2,138 2,153 25,900
2015/01/26 2,145 2,150 2,135 2,146 9,600
2015/01/23 2,145 2,156 2,121 2,152 52,100
2015/01/22 2,145 2,146 2,111 2,128 22,600
2015/01/21 2,128 2,145 2,106 2,143 54,900
2015/01/20 2,107 2,126 2,100 2,126 31,100
2015/01/19 2,084 2,102 2,075 2,097 25,700
2015/01/16 2,080 2,096 2,061 2,074 22,300
2015/01/15 2,078 2,111 2,078 2,109 31,800
2015/01/14 2,070 2,095 2,065 2,065 25,300
2015/01/13 2,100 2,100 2,074 2,076 29,500
2015/01/09 2,098 2,114 2,092 2,103 21,100
2015/01/08 2,080 2,100 2,073 2,098 43,400
2015/01/07 2,060 2,072 2,041 2,043 24,200
2015/01/06 2,082 2,089 2,054 2,059 38,400
2015/01/05 2,106 2,112 2,084 2,092 33,200

このページの先頭へ