ノーリツ鋼機(7744)の株価時系列情報
ノーリツ鋼機(7744)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 |
|---|---|---|---|---|---|
| 2024/05/07 | 3,110 | 3,180 | 3,095 | 3,165 | 116,800 |
| 2024/05/02 | 3,100 | 3,120 | 3,075 | 3,090 | 96,500 |
| 2024/05/01 | 3,100 | 3,110 | 3,080 | 3,100 | 37,500 |
| 2024/04/30 | 3,070 | 3,115 | 3,045 | 3,100 | 81,400 |
| 2024/04/26 | 2,961 | 3,035 | 2,961 | 3,025 | 92,500 |
| 2024/04/25 | 3,000 | 3,050 | 2,985 | 2,985 | 89,900 |
| 2024/04/24 | 3,045 | 3,080 | 3,030 | 3,055 | 62,600 |
| 2024/04/23 | 3,035 | 3,045 | 3,010 | 3,010 | 52,900 |
| 2024/04/22 | 2,943 | 3,020 | 2,943 | 3,020 | 136,700 |
| 2024/04/19 | 2,971 | 2,993 | 2,900 | 2,915 | 139,900 |
| 2024/04/18 | 2,918 | 2,982 | 2,916 | 2,978 | 85,100 |
| 2024/04/17 | 2,993 | 2,993 | 2,906 | 2,913 | 182,400 |
| 2024/04/16 | 3,060 | 3,085 | 3,000 | 3,000 | 140,300 |
| 2024/04/15 | 3,050 | 3,100 | 3,040 | 3,085 | 81,600 |
| 2024/04/12 | 3,090 | 3,100 | 3,065 | 3,065 | 64,600 |
| 2024/04/11 | 3,080 | 3,100 | 3,045 | 3,085 | 83,700 |
| 2024/04/10 | 3,080 | 3,110 | 3,060 | 3,095 | 81,000 |
| 2024/04/09 | 3,050 | 3,070 | 3,035 | 3,035 | 88,000 |
| 2024/04/08 | 3,020 | 3,060 | 3,010 | 3,030 | 95,100 |
| 2024/04/05 | 2,950 | 3,000 | 2,950 | 2,982 | 186,900 |
| 2024/04/04 | 3,100 | 3,100 | 3,030 | 3,050 | 119,400 |
| 2024/04/03 | 3,090 | 3,110 | 3,055 | 3,070 | 111,600 |
| 2024/04/02 | 3,195 | 3,195 | 3,105 | 3,120 | 92,300 |
| 2024/04/01 | 3,225 | 3,260 | 3,195 | 3,220 | 122,500 |
| 2024/03/29 | 3,190 | 3,195 | 3,160 | 3,195 | 75,800 |
| 2024/03/28 | 3,165 | 3,185 | 3,135 | 3,175 | 81,100 |
| 2024/03/27 | 3,160 | 3,195 | 3,160 | 3,175 | 98,500 |
| 2024/03/26 | 3,160 | 3,165 | 3,135 | 3,150 | 66,000 |
| 2024/03/25 | 3,160 | 3,225 | 3,120 | 3,165 | 67,700 |
| 2024/03/22 | 3,205 | 3,240 | 3,175 | 3,175 | 106,200 |
| 2024/03/21 | 3,170 | 3,225 | 3,145 | 3,190 | 107,200 |
| 2024/03/19 | 3,125 | 3,160 | 3,105 | 3,140 | 70,800 |
| 2024/03/18 | 3,125 | 3,145 | 3,100 | 3,105 | 52,900 |
| 2024/03/15 | 3,095 | 3,115 | 3,080 | 3,095 | 62,800 |
| 2024/03/14 | 3,050 | 3,110 | 3,030 | 3,110 | 59,100 |
| 2024/03/13 | 3,150 | 3,160 | 3,040 | 3,050 | 81,500 |
| 2024/03/12 | 3,025 | 3,110 | 2,996 | 3,095 | 108,600 |
| 2024/03/11 | 3,110 | 3,120 | 3,020 | 3,040 | 107,500 |
| 2024/03/08 | 3,170 | 3,200 | 3,150 | 3,155 | 137,600 |
| 2024/03/07 | 3,260 | 3,260 | 3,180 | 3,200 | 127,600 |
| 2024/03/06 | 3,210 | 3,300 | 3,200 | 3,260 | 163,600 |
| 2024/03/05 | 3,300 | 3,300 | 3,200 | 3,210 | 210,200 |
| 2024/03/04 | 3,230 | 3,235 | 3,150 | 3,160 | 119,100 |
| 2024/03/01 | 3,210 | 3,230 | 3,190 | 3,205 | 53,400 |
| 2024/02/29 | 3,200 | 3,225 | 3,155 | 3,210 | 90,600 |
| 2024/02/28 | 3,150 | 3,200 | 3,140 | 3,190 | 90,000 |
| 2024/02/27 | 3,140 | 3,195 | 3,130 | 3,155 | 109,900 |
| 2024/02/26 | 3,110 | 3,160 | 3,110 | 3,140 | 74,400 |
| 2024/02/22 | 3,075 | 3,100 | 3,060 | 3,100 | 151,000 |
| 2024/02/21 | 3,030 | 3,035 | 2,998 | 3,030 | 75,700 |
| 2024/02/20 | 3,050 | 3,065 | 2,995 | 3,040 | 139,500 |
| 2024/02/19 | 3,060 | 3,090 | 3,035 | 3,050 | 125,400 |
| 2024/02/16 | 2,946 | 3,070 | 2,920 | 3,050 | 198,000 |
| 2024/02/15 | 2,939 | 2,998 | 2,897 | 2,920 | 222,900 |
| 2024/02/14 | 3,050 | 3,050 | 2,860 | 2,937 | 633,600 |
| 2024/02/13 | 3,235 | 3,340 | 3,230 | 3,310 | 222,700 |
| 2024/02/09 | 3,195 | 3,265 | 3,190 | 3,210 | 79,600 |
| 2024/02/08 | 3,270 | 3,275 | 3,200 | 3,235 | 81,300 |
| 2024/02/07 | 3,240 | 3,300 | 3,235 | 3,280 | 68,800 |
| 2024/02/06 | 3,260 | 3,275 | 3,220 | 3,250 | 48,800 |
| 2024/02/05 | 3,290 | 3,290 | 3,260 | 3,270 | 49,200 |
| 2024/02/02 | 3,280 | 3,290 | 3,225 | 3,245 | 77,100 |
| 2024/02/01 | 3,320 | 3,320 | 3,260 | 3,280 | 96,300 |
| 2024/01/31 | 3,350 | 3,370 | 3,315 | 3,350 | 79,100 |
| 2024/01/30 | 3,330 | 3,350 | 3,305 | 3,340 | 57,300 |
| 2024/01/29 | 3,320 | 3,360 | 3,320 | 3,325 | 41,800 |
| 2024/01/26 | 3,335 | 3,345 | 3,305 | 3,315 | 66,500 |
| 2024/01/25 | 3,300 | 3,370 | 3,295 | 3,370 | 73,900 |
| 2024/01/24 | 3,340 | 3,350 | 3,305 | 3,320 | 76,700 |
| 2024/01/23 | 3,410 | 3,415 | 3,340 | 3,355 | 125,700 |
| 2024/01/22 | 3,240 | 3,450 | 3,225 | 3,400 | 294,400 |
| 2024/01/19 | 3,105 | 3,220 | 3,100 | 3,200 | 147,900 |
| 2024/01/18 | 3,075 | 3,075 | 3,040 | 3,055 | 56,100 |
| 2024/01/17 | 3,115 | 3,140 | 3,075 | 3,075 | 59,600 |
| 2024/01/16 | 3,145 | 3,145 | 3,095 | 3,100 | 66,100 |
| 2024/01/15 | 3,135 | 3,150 | 3,115 | 3,150 | 56,400 |
| 2024/01/12 | 3,170 | 3,170 | 3,120 | 3,135 | 67,900 |
| 2024/01/11 | 3,175 | 3,195 | 3,140 | 3,150 | 72,900 |
| 2024/01/10 | 3,115 | 3,150 | 3,110 | 3,145 | 126,800 |
| 2024/01/09 | 3,110 | 3,165 | 3,085 | 3,130 | 105,200 |
| 2024/01/05 | 3,095 | 3,130 | 3,080 | 3,080 | 122,300 |
| 2024/01/04 | 2,988 | 3,070 | 2,960 | 3,070 | 118,300 |