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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,840 | 5,840 | 5,790 | 5,790 | 20,100 |
| 2022/12/29 | 5,820 | 5,830 | 5,740 | 5,800 | 25,200 |
| 2022/12/28 | 5,840 | 5,840 | 5,750 | 5,810 | 31,900 |
| 2022/12/27 | 5,790 | 5,840 | 5,790 | 5,800 | 22,300 |
| 2022/12/26 | 5,750 | 5,760 | 5,720 | 5,740 | 18,000 |
| 2022/12/23 | 5,710 | 5,730 | 5,680 | 5,720 | 20,600 |
| 2022/12/22 | 5,730 | 5,750 | 5,670 | 5,710 | 24,600 |
| 2022/12/21 | 5,750 | 5,770 | 5,700 | 5,720 | 46,800 |
| 2022/12/20 | 5,850 | 5,920 | 5,740 | 5,780 | 50,600 |
| 2022/12/19 | 5,820 | 5,860 | 5,800 | 5,820 | 23,500 |
| 2022/12/16 | 5,810 | 5,820 | 5,760 | 5,820 | 43,000 |
| 2022/12/15 | 5,830 | 5,870 | 5,810 | 5,810 | 21,800 |
| 2022/12/14 | 5,810 | 5,830 | 5,770 | 5,820 | 23,200 |
| 2022/12/13 | 5,800 | 5,820 | 5,780 | 5,790 | 18,500 |
| 2022/12/12 | 5,820 | 5,820 | 5,770 | 5,790 | 20,600 |
| 2022/12/09 | 5,740 | 5,840 | 5,730 | 5,830 | 30,200 |
| 2022/12/08 | 5,800 | 5,800 | 5,720 | 5,790 | 30,900 |
| 2022/12/07 | 5,720 | 5,800 | 5,710 | 5,800 | 25,500 |
| 2022/12/06 | 5,690 | 5,730 | 5,690 | 5,710 | 21,500 |
| 2022/12/05 | 5,720 | 5,740 | 5,660 | 5,720 | 20,700 |
| 2022/12/02 | 5,720 | 5,760 | 5,670 | 5,750 | 27,400 |
| 2022/12/01 | 5,880 | 5,880 | 5,760 | 5,780 | 23,700 |
| 2022/11/30 | 5,830 | 5,850 | 5,800 | 5,830 | 44,000 |
| 2022/11/29 | 5,800 | 5,830 | 5,770 | 5,820 | 19,500 |
| 2022/11/28 | 5,830 | 5,860 | 5,810 | 5,820 | 26,000 |
| 2022/11/25 | 5,820 | 5,920 | 5,790 | 5,870 | 37,000 |
| 2022/11/24 | 5,740 | 5,840 | 5,740 | 5,810 | 38,800 |
| 2022/11/22 | 5,710 | 5,740 | 5,710 | 5,730 | 31,300 |
| 2022/11/21 | 5,700 | 5,710 | 5,660 | 5,710 | 19,900 |
| 2022/11/18 | 5,740 | 5,740 | 5,660 | 5,700 | 20,400 |
| 2022/11/17 | 5,730 | 5,740 | 5,690 | 5,710 | 15,600 |
| 2022/11/16 | 5,760 | 5,760 | 5,680 | 5,720 | 22,000 |
| 2022/11/15 | 5,640 | 5,770 | 5,640 | 5,770 | 34,600 |
| 2022/11/14 | 5,580 | 5,720 | 5,580 | 5,700 | 51,500 |
| 2022/11/11 | 5,570 | 5,720 | 5,550 | 5,630 | 98,400 |
| 2022/11/10 | 5,420 | 5,460 | 5,400 | 5,440 | 33,000 |
| 2022/11/09 | 5,460 | 5,470 | 5,420 | 5,470 | 29,200 |
| 2022/11/08 | 5,480 | 5,480 | 5,410 | 5,410 | 31,200 |
| 2022/11/07 | 5,460 | 5,480 | 5,430 | 5,450 | 30,600 |
| 2022/11/04 | 5,480 | 5,510 | 5,370 | 5,410 | 47,100 |
| 2022/11/02 | 5,480 | 5,560 | 5,420 | 5,560 | 59,800 |
| 2022/11/01 | 5,500 | 5,500 | 5,430 | 5,470 | 30,300 |
| 2022/10/31 | 5,460 | 5,510 | 5,410 | 5,500 | 44,600 |
| 2022/10/28 | 5,350 | 5,460 | 5,320 | 5,400 | 126,200 |
| 2022/10/27 | 5,470 | 5,470 | 5,390 | 5,400 | 32,100 |
| 2022/10/26 | 5,410 | 5,480 | 5,400 | 5,460 | 40,600 |
| 2022/10/25 | 5,430 | 5,460 | 5,350 | 5,350 | 39,700 |
| 2022/10/24 | 5,550 | 5,550 | 5,430 | 5,430 | 24,700 |
| 2022/10/21 | 5,550 | 5,550 | 5,460 | 5,460 | 22,000 |
| 2022/10/20 | 5,520 | 5,560 | 5,510 | 5,550 | 28,500 |
| 2022/10/19 | 5,650 | 5,650 | 5,540 | 5,540 | 28,900 |
| 2022/10/18 | 5,690 | 5,690 | 5,620 | 5,640 | 24,100 |
| 2022/10/17 | 5,580 | 5,670 | 5,580 | 5,640 | 22,500 |
| 2022/10/14 | 5,700 | 5,710 | 5,600 | 5,640 | 33,800 |
| 2022/10/13 | 5,590 | 5,630 | 5,580 | 5,600 | 22,700 |
| 2022/10/12 | 5,550 | 5,630 | 5,540 | 5,590 | 39,000 |
| 2022/10/11 | 5,540 | 5,590 | 5,510 | 5,520 | 51,600 |
| 2022/10/07 | 5,580 | 5,630 | 5,550 | 5,590 | 42,300 |
| 2022/10/06 | 5,670 | 5,680 | 5,610 | 5,640 | 46,200 |
| 2022/10/05 | 5,700 | 5,710 | 5,640 | 5,670 | 43,500 |
| 2022/10/04 | 5,620 | 5,730 | 5,620 | 5,720 | 65,600 |
| 2022/10/03 | 5,680 | 5,680 | 5,590 | 5,610 | 32,500 |
| 2022/09/30 | 5,660 | 5,750 | 5,630 | 5,680 | 88,900 |
| 2022/09/29 | 5,440 | 5,690 | 5,390 | 5,660 | 134,800 |
| 2022/09/28 | 5,630 | 5,660 | 5,520 | 5,610 | 226,800 |
| 2022/09/27 | 5,740 | 5,800 | 5,700 | 5,700 | 84,200 |
| 2022/09/26 | 5,660 | 5,790 | 5,660 | 5,760 | 95,400 |
| 2022/09/22 | 5,700 | 5,730 | 5,660 | 5,730 | 84,200 |
| 2022/09/21 | 5,800 | 5,860 | 5,750 | 5,750 | 44,200 |
| 2022/09/20 | 5,810 | 5,850 | 5,780 | 5,840 | 44,000 |
| 2022/09/16 | 5,710 | 5,790 | 5,710 | 5,790 | 39,600 |
| 2022/09/15 | 5,760 | 5,780 | 5,720 | 5,750 | 23,500 |
| 2022/09/14 | 5,660 | 5,760 | 5,660 | 5,720 | 35,900 |
| 2022/09/13 | 5,800 | 5,800 | 5,750 | 5,800 | 24,600 |
| 2022/09/12 | 5,800 | 5,800 | 5,720 | 5,770 | 32,600 |
| 2022/09/09 | 5,710 | 5,790 | 5,710 | 5,760 | 63,100 |
| 2022/09/08 | 5,700 | 5,770 | 5,680 | 5,770 | 48,400 |
| 2022/09/07 | 5,640 | 5,650 | 5,590 | 5,640 | 46,400 |
| 2022/09/06 | 5,690 | 5,710 | 5,640 | 5,660 | 39,700 |
| 2022/09/05 | 5,700 | 5,700 | 5,650 | 5,660 | 30,700 |
| 2022/09/02 | 5,720 | 5,750 | 5,690 | 5,730 | 33,600 |
| 2022/09/01 | 5,750 | 5,760 | 5,690 | 5,700 | 47,800 |
| 2022/08/31 | 5,800 | 5,820 | 5,780 | 5,780 | 30,900 |
| 2022/08/30 | 5,840 | 5,880 | 5,810 | 5,830 | 20,900 |
| 2022/08/29 | 5,780 | 5,860 | 5,770 | 5,830 | 42,800 |
| 2022/08/26 | 5,920 | 5,940 | 5,880 | 5,900 | 18,700 |
| 2022/08/25 | 5,880 | 5,920 | 5,850 | 5,900 | 21,600 |
| 2022/08/24 | 5,920 | 5,920 | 5,870 | 5,880 | 26,900 |
| 2022/08/23 | 5,940 | 5,940 | 5,890 | 5,910 | 26,500 |
| 2022/08/22 | 5,970 | 5,990 | 5,930 | 5,980 | 25,300 |
| 2022/08/19 | 5,930 | 5,960 | 5,910 | 5,940 | 21,000 |
| 2022/08/18 | 5,930 | 5,930 | 5,860 | 5,890 | 40,300 |
| 2022/08/17 | 5,980 | 5,990 | 5,930 | 5,970 | 33,400 |
| 2022/08/16 | 5,980 | 5,980 | 5,930 | 5,950 | 24,100 |
| 2022/08/15 | 5,980 | 5,980 | 5,930 | 5,950 | 21,500 |
| 2022/08/12 | 5,990 | 6,000 | 5,940 | 5,980 | 40,600 |
| 2022/08/10 | 5,920 | 5,970 | 5,900 | 5,960 | 25,900 |
| 2022/08/09 | 5,940 | 5,980 | 5,870 | 5,890 | 35,500 |
| 2022/08/08 | 5,850 | 5,920 | 5,770 | 5,920 | 35,600 |
| 2022/08/05 | 5,630 | 5,820 | 5,620 | 5,770 | 50,700 |
| 2022/08/04 | 5,680 | 5,720 | 5,590 | 5,680 | 52,400 |
| 2022/08/03 | 5,700 | 5,710 | 5,620 | 5,630 | 51,200 |
| 2022/08/02 | 5,890 | 5,890 | 5,710 | 5,710 | 66,200 |
| 2022/08/01 | 5,910 | 5,960 | 5,860 | 5,910 | 58,500 |
| 2022/07/29 | 5,990 | 5,990 | 5,900 | 5,900 | 36,500 |
| 2022/07/28 | 6,000 | 6,010 | 5,950 | 5,990 | 39,700 |
| 2022/07/27 | 5,990 | 6,020 | 5,960 | 5,980 | 28,300 |
| 2022/07/26 | 5,960 | 5,980 | 5,940 | 5,980 | 21,000 |
| 2022/07/25 | 5,990 | 5,990 | 5,930 | 5,960 | 32,500 |
| 2022/07/22 | 5,980 | 5,990 | 5,950 | 5,980 | 39,000 |
| 2022/07/21 | 5,930 | 5,970 | 5,910 | 5,950 | 35,900 |
| 2022/07/20 | 5,990 | 5,990 | 5,940 | 5,980 | 38,900 |
| 2022/07/19 | 5,950 | 5,950 | 5,870 | 5,900 | 23,900 |
| 2022/07/15 | 5,950 | 5,970 | 5,910 | 5,930 | 19,700 |
| 2022/07/14 | 5,890 | 5,940 | 5,860 | 5,930 | 25,600 |
| 2022/07/13 | 5,890 | 5,910 | 5,860 | 5,890 | 16,200 |
| 2022/07/12 | 5,960 | 5,960 | 5,870 | 5,880 | 24,200 |
| 2022/07/11 | 5,870 | 5,980 | 5,870 | 5,980 | 36,000 |
| 2022/07/08 | 5,940 | 5,940 | 5,840 | 5,860 | 43,700 |
| 2022/07/07 | 5,910 | 5,960 | 5,870 | 5,930 | 40,700 |
| 2022/07/06 | 5,820 | 5,890 | 5,800 | 5,890 | 41,000 |
| 2022/07/05 | 5,810 | 5,830 | 5,760 | 5,830 | 34,900 |
| 2022/07/04 | 5,800 | 5,800 | 5,720 | 5,760 | 20,500 |
| 2022/07/01 | 5,820 | 5,840 | 5,690 | 5,720 | 28,900 |
| 2022/06/30 | 5,840 | 5,840 | 5,750 | 5,760 | 44,400 |
| 2022/06/29 | 5,730 | 5,800 | 5,680 | 5,790 | 80,300 |
| 2022/06/28 | 5,690 | 5,740 | 5,660 | 5,740 | 44,400 |
| 2022/06/27 | 5,660 | 5,710 | 5,620 | 5,680 | 29,000 |
| 2022/06/24 | 5,650 | 5,670 | 5,600 | 5,650 | 28,200 |
| 2022/06/23 | 5,550 | 5,630 | 5,530 | 5,620 | 36,900 |
| 2022/06/22 | 5,500 | 5,530 | 5,460 | 5,510 | 23,100 |
| 2022/06/21 | 5,440 | 5,470 | 5,370 | 5,440 | 33,900 |
| 2022/06/20 | 5,440 | 5,470 | 5,380 | 5,420 | 27,000 |
| 2022/06/17 | 5,300 | 5,440 | 5,300 | 5,410 | 61,800 |
| 2022/06/16 | 5,470 | 5,490 | 5,380 | 5,380 | 44,100 |
| 2022/06/15 | 5,530 | 5,580 | 5,480 | 5,480 | 35,300 |
| 2022/06/14 | 5,630 | 5,680 | 5,590 | 5,620 | 33,600 |
| 2022/06/13 | 5,650 | 5,730 | 5,640 | 5,700 | 39,700 |
| 2022/06/10 | 5,740 | 5,760 | 5,650 | 5,650 | 46,300 |
| 2022/06/09 | 5,820 | 5,850 | 5,780 | 5,780 | 41,500 |
| 2022/06/08 | 5,750 | 5,800 | 5,740 | 5,790 | 53,500 |
| 2022/06/07 | 5,670 | 5,730 | 5,650 | 5,690 | 35,200 |
| 2022/06/06 | 5,600 | 5,650 | 5,590 | 5,630 | 25,800 |
| 2022/06/03 | 5,640 | 5,670 | 5,610 | 5,620 | 35,600 |
| 2022/06/02 | 5,630 | 5,630 | 5,550 | 5,580 | 46,800 |
| 2022/06/01 | 5,550 | 5,670 | 5,540 | 5,620 | 65,300 |
| 2022/05/31 | 5,590 | 5,590 | 5,470 | 5,510 | 52,700 |
| 2022/05/30 | 5,550 | 5,620 | 5,500 | 5,580 | 114,800 |
| 2022/05/27 | 5,480 | 5,560 | 5,460 | 5,550 | 63,300 |
| 2022/05/26 | 5,460 | 5,490 | 5,440 | 5,450 | 41,600 |
| 2022/05/25 | 5,350 | 5,480 | 5,340 | 5,420 | 76,100 |
| 2022/05/24 | 5,300 | 5,340 | 5,260 | 5,320 | 30,800 |
| 2022/05/23 | 5,290 | 5,320 | 5,230 | 5,320 | 45,300 |
| 2022/05/20 | 5,210 | 5,250 | 5,150 | 5,170 | 29,300 |
| 2022/05/19 | 5,160 | 5,220 | 5,160 | 5,210 | 19,600 |
| 2022/05/18 | 5,260 | 5,260 | 5,200 | 5,210 | 21,000 |
| 2022/05/17 | 5,300 | 5,330 | 5,280 | 5,280 | 23,700 |
| 2022/05/16 | 5,280 | 5,310 | 5,220 | 5,240 | 33,000 |
| 2022/05/13 | 5,300 | 5,340 | 5,230 | 5,280 | 43,800 |
| 2022/05/12 | 5,200 | 5,320 | 5,200 | 5,280 | 91,900 |
| 2022/05/11 | 5,140 | 5,140 | 5,070 | 5,080 | 39,400 |
| 2022/05/10 | 5,000 | 5,160 | 5,000 | 5,130 | 53,400 |
| 2022/05/09 | 5,110 | 5,130 | 5,000 | 5,000 | 43,200 |
| 2022/05/06 | 5,090 | 5,140 | 5,070 | 5,120 | 37,400 |
| 2022/05/02 | 5,100 | 5,120 | 5,050 | 5,090 | 35,700 |
| 2022/04/28 | 5,010 | 5,100 | 4,990 | 5,100 | 41,500 |
| 2022/04/27 | 4,930 | 4,995 | 4,930 | 4,960 | 67,700 |
| 2022/04/26 | 4,955 | 5,020 | 4,925 | 5,000 | 43,300 |
| 2022/04/25 | 4,895 | 4,950 | 4,880 | 4,925 | 54,300 |
| 2022/04/22 | 4,995 | 4,995 | 4,935 | 4,935 | 32,700 |
| 2022/04/21 | 4,970 | 5,010 | 4,970 | 4,995 | 34,000 |
| 2022/04/20 | 4,920 | 4,980 | 4,920 | 4,950 | 29,500 |
| 2022/04/19 | 4,970 | 4,970 | 4,900 | 4,910 | 22,400 |
| 2022/04/18 | 4,900 | 4,930 | 4,880 | 4,930 | 26,500 |
| 2022/04/15 | 4,920 | 4,940 | 4,900 | 4,905 | 41,700 |
| 2022/04/14 | 4,970 | 5,000 | 4,965 | 4,965 | 19,900 |
| 2022/04/13 | 4,935 | 5,000 | 4,935 | 4,990 | 41,700 |
| 2022/04/12 | 4,950 | 4,975 | 4,925 | 4,950 | 38,900 |
| 2022/04/11 | 5,010 | 5,040 | 4,950 | 4,960 | 36,900 |
| 2022/04/08 | 5,020 | 5,060 | 4,980 | 5,040 | 52,200 |
| 2022/04/07 | 5,090 | 5,140 | 5,030 | 5,060 | 36,900 |
| 2022/04/06 | 5,140 | 5,190 | 5,120 | 5,140 | 44,300 |
| 2022/04/05 | 5,120 | 5,220 | 5,110 | 5,220 | 48,000 |
| 2022/04/04 | 5,040 | 5,130 | 5,030 | 5,100 | 44,300 |
| 2022/04/01 | 4,910 | 4,975 | 4,890 | 4,975 | 34,100 |
| 2022/03/31 | 4,990 | 5,040 | 4,945 | 4,945 | 42,900 |
| 2022/03/30 | 5,120 | 5,130 | 5,020 | 5,040 | 52,000 |
| 2022/03/29 | 5,140 | 5,140 | 5,040 | 5,120 | 79,400 |
| 2022/03/28 | 5,000 | 5,090 | 4,975 | 5,080 | 78,400 |
| 2022/03/25 | 5,000 | 5,030 | 4,980 | 4,990 | 65,600 |
| 2022/03/24 | 5,070 | 5,090 | 5,000 | 5,030 | 52,700 |
| 2022/03/23 | 5,150 | 5,150 | 5,080 | 5,130 | 36,800 |
| 2022/03/22 | 5,150 | 5,170 | 5,070 | 5,090 | 48,700 |
| 2022/03/18 | 5,110 | 5,140 | 5,030 | 5,050 | 48,700 |
| 2022/03/17 | 5,070 | 5,110 | 5,030 | 5,090 | 43,300 |
| 2022/03/16 | 5,030 | 5,070 | 5,010 | 5,010 | 37,000 |
| 2022/03/15 | 4,930 | 5,040 | 4,930 | 5,030 | 42,400 |
| 2022/03/14 | 5,110 | 5,110 | 4,930 | 4,935 | 51,600 |
| 2022/03/11 | 5,020 | 5,070 | 5,020 | 5,020 | 27,700 |
| 2022/03/10 | 5,020 | 5,120 | 5,020 | 5,120 | 33,700 |
| 2022/03/09 | 4,995 | 5,000 | 4,945 | 4,955 | 23,100 |
| 2022/03/08 | 4,945 | 4,995 | 4,885 | 4,930 | 38,200 |
| 2022/03/07 | 4,980 | 5,010 | 4,945 | 4,990 | 41,500 |
| 2022/03/04 | 5,050 | 5,080 | 5,010 | 5,010 | 18,500 |
| 2022/03/03 | 5,050 | 5,090 | 5,020 | 5,050 | 18,700 |
| 2022/03/02 | 5,010 | 5,070 | 4,980 | 4,980 | 35,100 |
| 2022/03/01 | 5,190 | 5,200 | 5,080 | 5,100 | 30,800 |
| 2022/02/28 | 5,060 | 5,190 | 5,060 | 5,170 | 34,700 |
| 2022/02/25 | 5,160 | 5,170 | 5,040 | 5,060 | 25,700 |
| 2022/02/24 | 5,080 | 5,150 | 5,080 | 5,130 | 26,900 |
| 2022/02/22 | 5,090 | 5,130 | 5,060 | 5,090 | 24,400 |
| 2022/02/21 | 5,130 | 5,180 | 5,120 | 5,180 | 19,100 |
| 2022/02/18 | 5,190 | 5,200 | 5,170 | 5,190 | 13,000 |
| 2022/02/17 | 5,200 | 5,220 | 5,150 | 5,210 | 15,000 |
| 2022/02/16 | 5,240 | 5,270 | 5,200 | 5,200 | 24,600 |
| 2022/02/15 | 5,120 | 5,230 | 5,110 | 5,210 | 46,000 |
| 2022/02/14 | 5,060 | 5,160 | 5,060 | 5,120 | 29,800 |
| 2022/02/10 | 5,020 | 5,140 | 5,020 | 5,140 | 33,300 |
| 2022/02/09 | 5,050 | 5,100 | 4,965 | 5,020 | 61,700 |
| 2022/02/08 | 5,050 | 5,100 | 5,020 | 5,060 | 18,600 |
| 2022/02/07 | 5,100 | 5,100 | 5,010 | 5,020 | 27,100 |
| 2022/02/04 | 5,110 | 5,130 | 5,070 | 5,110 | 22,100 |
| 2022/02/03 | 5,190 | 5,190 | 5,110 | 5,120 | 25,400 |
| 2022/02/02 | 5,180 | 5,220 | 5,140 | 5,220 | 23,600 |
| 2022/02/01 | 5,150 | 5,230 | 5,150 | 5,180 | 26,000 |
| 2022/01/31 | 5,180 | 5,210 | 5,150 | 5,180 | 22,100 |
| 2022/01/28 | 5,050 | 5,150 | 5,050 | 5,150 | 32,500 |
| 2022/01/27 | 5,090 | 5,120 | 5,010 | 5,040 | 46,000 |
| 2022/01/26 | 5,080 | 5,110 | 5,050 | 5,110 | 29,100 |
| 2022/01/25 | 5,000 | 5,080 | 5,000 | 5,080 | 29,100 |
| 2022/01/24 | 4,980 | 5,100 | 4,960 | 5,080 | 34,300 |
| 2022/01/21 | 4,980 | 5,030 | 4,960 | 5,030 | 25,700 |
| 2022/01/20 | 4,935 | 5,040 | 4,935 | 5,010 | 33,900 |
| 2022/01/19 | 4,950 | 5,000 | 4,940 | 4,955 | 42,000 |
| 2022/01/18 | 4,970 | 5,100 | 4,965 | 4,980 | 63,500 |
| 2022/01/17 | 5,020 | 5,030 | 4,970 | 4,995 | 46,600 |
| 2022/01/14 | 5,100 | 5,100 | 5,000 | 5,040 | 51,000 |
| 2022/01/13 | 5,170 | 5,170 | 5,100 | 5,110 | 23,200 |
| 2022/01/12 | 5,150 | 5,230 | 5,150 | 5,190 | 25,300 |
| 2022/01/11 | 5,250 | 5,260 | 5,120 | 5,150 | 42,400 |
| 2022/01/07 | 5,380 | 5,400 | 5,290 | 5,290 | 40,200 |
| 2022/01/06 | 5,470 | 5,490 | 5,400 | 5,410 | 17,700 |
| 2022/01/05 | 5,510 | 5,520 | 5,470 | 5,490 | 13,900 |
| 2022/01/04 | 5,420 | 5,490 | 5,410 | 5,480 | 19,800 |