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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,895 | 4,930 | 4,870 | 4,895 | 37,000 |
| 2024/12/27 | 4,840 | 4,885 | 4,825 | 4,885 | 30,600 |
| 2024/12/26 | 4,760 | 4,815 | 4,760 | 4,815 | 63,900 |
| 2024/12/25 | 4,835 | 4,835 | 4,740 | 4,760 | 62,200 |
| 2024/12/24 | 4,840 | 4,850 | 4,815 | 4,835 | 41,300 |
| 2024/12/23 | 4,855 | 4,855 | 4,810 | 4,830 | 50,800 |
| 2024/12/20 | 4,905 | 4,935 | 4,860 | 4,865 | 63,100 |
| 2024/12/19 | 4,810 | 4,915 | 4,805 | 4,890 | 39,400 |
| 2024/12/18 | 4,900 | 4,900 | 4,845 | 4,845 | 39,300 |
| 2024/12/17 | 4,950 | 4,955 | 4,910 | 4,910 | 27,500 |
| 2024/12/16 | 4,990 | 4,995 | 4,940 | 4,945 | 22,300 |
| 2024/12/13 | 4,950 | 5,000 | 4,950 | 4,980 | 30,200 |
| 2024/12/12 | 4,980 | 5,030 | 4,980 | 4,995 | 37,900 |
| 2024/12/11 | 5,010 | 5,020 | 4,955 | 4,955 | 37,200 |
| 2024/12/10 | 5,040 | 5,050 | 4,990 | 4,990 | 26,300 |
| 2024/12/09 | 4,995 | 5,040 | 4,995 | 5,010 | 26,400 |
| 2024/12/06 | 4,980 | 4,995 | 4,965 | 4,980 | 16,500 |
| 2024/12/05 | 4,970 | 5,010 | 4,935 | 4,975 | 35,800 |
| 2024/12/04 | 4,955 | 4,990 | 4,930 | 4,935 | 40,800 |
| 2024/12/03 | 4,925 | 4,985 | 4,925 | 4,970 | 42,400 |
| 2024/12/02 | 4,930 | 4,940 | 4,880 | 4,925 | 55,100 |
| 2024/11/29 | 4,940 | 4,950 | 4,925 | 4,930 | 24,300 |
| 2024/11/28 | 4,930 | 4,945 | 4,890 | 4,925 | 29,600 |
| 2024/11/27 | 4,975 | 4,975 | 4,920 | 4,930 | 28,200 |
| 2024/11/26 | 4,965 | 4,990 | 4,950 | 4,975 | 33,700 |
| 2024/11/25 | 4,965 | 5,000 | 4,955 | 4,965 | 44,600 |
| 2024/11/22 | 4,950 | 4,970 | 4,940 | 4,955 | 27,900 |
| 2024/11/21 | 4,975 | 4,975 | 4,945 | 4,965 | 23,400 |
| 2024/11/20 | 4,980 | 4,995 | 4,945 | 4,955 | 41,300 |
| 2024/11/19 | 4,985 | 5,020 | 4,985 | 4,990 | 26,200 |
| 2024/11/18 | 5,000 | 5,020 | 4,975 | 4,985 | 24,700 |
| 2024/11/15 | 5,000 | 5,020 | 4,975 | 4,980 | 28,800 |
| 2024/11/14 | 4,975 | 5,010 | 4,965 | 4,995 | 31,200 |
| 2024/11/13 | 4,970 | 5,020 | 4,965 | 4,975 | 43,900 |
| 2024/11/12 | 4,990 | 5,020 | 4,970 | 4,970 | 51,000 |
| 2024/11/11 | 5,000 | 5,010 | 4,950 | 4,990 | 55,200 |
| 2024/11/08 | 5,060 | 5,060 | 4,970 | 4,990 | 48,500 |
| 2024/11/07 | 5,060 | 5,080 | 5,030 | 5,030 | 27,900 |
| 2024/11/06 | 5,030 | 5,100 | 5,030 | 5,080 | 26,000 |
| 2024/11/05 | 5,130 | 5,130 | 5,010 | 5,010 | 40,700 |
| 2024/11/01 | 5,090 | 5,120 | 5,070 | 5,090 | 30,300 |
| 2024/10/31 | 5,110 | 5,150 | 5,100 | 5,140 | 28,400 |
| 2024/10/30 | 5,100 | 5,140 | 5,080 | 5,110 | 54,800 |
| 2024/10/29 | 5,080 | 5,110 | 5,060 | 5,110 | 25,300 |
| 2024/10/28 | 5,080 | 5,110 | 5,060 | 5,070 | 34,800 |
| 2024/10/25 | 5,110 | 5,110 | 5,070 | 5,100 | 21,100 |
| 2024/10/24 | 5,120 | 5,130 | 5,100 | 5,100 | 34,200 |
| 2024/10/23 | 5,130 | 5,140 | 5,120 | 5,130 | 27,400 |
| 2024/10/22 | 5,200 | 5,200 | 5,130 | 5,140 | 26,500 |
| 2024/10/21 | 5,230 | 5,230 | 5,190 | 5,200 | 26,000 |
| 2024/10/18 | 5,170 | 5,240 | 5,170 | 5,240 | 49,300 |
| 2024/10/17 | 5,150 | 5,170 | 5,140 | 5,170 | 25,200 |
| 2024/10/16 | 5,140 | 5,180 | 5,130 | 5,150 | 29,300 |
| 2024/10/15 | 5,170 | 5,210 | 5,140 | 5,190 | 58,400 |
| 2024/10/11 | 5,160 | 5,170 | 5,150 | 5,170 | 20,200 |
| 2024/10/10 | 5,170 | 5,190 | 5,150 | 5,170 | 21,300 |
| 2024/10/09 | 5,150 | 5,180 | 5,140 | 5,170 | 29,100 |
| 2024/10/08 | 5,130 | 5,150 | 5,110 | 5,110 | 51,400 |
| 2024/10/07 | 5,220 | 5,250 | 5,160 | 5,180 | 46,600 |
| 2024/10/04 | 5,170 | 5,230 | 5,170 | 5,200 | 37,600 |
| 2024/10/03 | 5,190 | 5,220 | 5,180 | 5,180 | 29,600 |
| 2024/10/02 | 5,200 | 5,200 | 5,160 | 5,170 | 47,400 |
| 2024/10/01 | 5,180 | 5,200 | 5,150 | 5,170 | 40,600 |
| 2024/09/30 | 5,160 | 5,190 | 5,110 | 5,170 | 96,700 |
| 2024/09/27 | 5,180 | 5,280 | 5,160 | 5,250 | 121,300 |
| 2024/09/26 | 5,390 | 5,390 | 5,330 | 5,380 | 145,700 |
| 2024/09/25 | 5,360 | 5,380 | 5,330 | 5,350 | 78,800 |
| 2024/09/24 | 5,370 | 5,420 | 5,370 | 5,370 | 58,400 |
| 2024/09/20 | 5,300 | 5,400 | 5,300 | 5,350 | 103,200 |
| 2024/09/19 | 5,340 | 5,360 | 5,300 | 5,300 | 44,400 |
| 2024/09/18 | 5,340 | 5,380 | 5,290 | 5,320 | 55,300 |
| 2024/09/17 | 5,340 | 5,390 | 5,320 | 5,340 | 59,100 |
| 2024/09/13 | 5,280 | 5,340 | 5,270 | 5,340 | 62,000 |
| 2024/09/12 | 5,240 | 5,290 | 5,220 | 5,240 | 92,000 |
| 2024/09/11 | 5,350 | 5,360 | 5,210 | 5,230 | 95,000 |
| 2024/09/10 | 5,460 | 5,460 | 5,390 | 5,420 | 95,000 |
| 2024/09/09 | 5,450 | 5,480 | 5,420 | 5,480 | 52,200 |
| 2024/09/06 | 5,590 | 5,610 | 5,510 | 5,540 | 32,400 |
| 2024/09/05 | 5,540 | 5,620 | 5,530 | 5,560 | 33,600 |
| 2024/09/04 | 5,560 | 5,590 | 5,530 | 5,530 | 45,400 |
| 2024/09/03 | 5,610 | 5,640 | 5,590 | 5,590 | 17,900 |
| 2024/09/02 | 5,670 | 5,680 | 5,580 | 5,610 | 38,900 |
| 2024/08/30 | 5,720 | 5,720 | 5,680 | 5,680 | 34,100 |
| 2024/08/29 | 5,720 | 5,720 | 5,650 | 5,680 | 20,400 |
| 2024/08/28 | 5,690 | 5,690 | 5,660 | 5,680 | 15,000 |
| 2024/08/27 | 5,690 | 5,720 | 5,680 | 5,710 | 23,500 |
| 2024/08/26 | 5,680 | 5,700 | 5,640 | 5,660 | 22,000 |
| 2024/08/23 | 5,690 | 5,730 | 5,660 | 5,690 | 29,300 |
| 2024/08/22 | 5,630 | 5,670 | 5,600 | 5,670 | 30,400 |
| 2024/08/21 | 5,570 | 5,630 | 5,560 | 5,600 | 28,500 |
| 2024/08/20 | 5,570 | 5,630 | 5,510 | 5,580 | 56,800 |
| 2024/08/19 | 5,460 | 5,520 | 5,430 | 5,510 | 48,100 |
| 2024/08/16 | 5,390 | 5,420 | 5,350 | 5,420 | 27,900 |
| 2024/08/15 | 5,400 | 5,400 | 5,330 | 5,330 | 42,200 |
| 2024/08/14 | 5,430 | 5,430 | 5,350 | 5,400 | 36,100 |
| 2024/08/13 | 5,300 | 5,370 | 5,290 | 5,340 | 41,700 |
| 2024/08/09 | 5,460 | 5,460 | 5,220 | 5,280 | 67,400 |
| 2024/08/08 | 5,270 | 5,370 | 5,250 | 5,360 | 59,500 |
| 2024/08/07 | 5,220 | 5,400 | 5,160 | 5,310 | 73,800 |
| 2024/08/06 | 5,190 | 5,470 | 5,190 | 5,410 | 70,100 |
| 2024/08/05 | 5,290 | 5,420 | 5,120 | 5,190 | 81,200 |
| 2024/08/02 | 5,570 | 5,580 | 5,470 | 5,490 | 62,500 |
| 2024/08/01 | 5,810 | 5,810 | 5,670 | 5,670 | 47,600 |
| 2024/07/31 | 5,750 | 5,850 | 5,750 | 5,820 | 29,400 |
| 2024/07/30 | 5,820 | 5,820 | 5,760 | 5,790 | 26,800 |
| 2024/07/29 | 5,760 | 5,800 | 5,740 | 5,800 | 25,400 |
| 2024/07/26 | 5,800 | 5,800 | 5,730 | 5,750 | 27,200 |
| 2024/07/25 | 5,730 | 5,810 | 5,710 | 5,800 | 46,800 |
| 2024/07/24 | 5,790 | 5,800 | 5,730 | 5,750 | 41,000 |
| 2024/07/23 | 5,790 | 5,810 | 5,780 | 5,810 | 26,800 |
| 2024/07/22 | 5,800 | 5,810 | 5,760 | 5,800 | 33,900 |
| 2024/07/19 | 5,770 | 5,830 | 5,760 | 5,800 | 27,000 |
| 2024/07/18 | 5,720 | 5,870 | 5,700 | 5,800 | 36,200 |
| 2024/07/17 | 5,800 | 5,840 | 5,800 | 5,810 | 22,500 |
| 2024/07/16 | 5,860 | 5,870 | 5,800 | 5,830 | 42,600 |
| 2024/07/12 | 5,800 | 5,890 | 5,800 | 5,860 | 32,600 |
| 2024/07/11 | 5,800 | 5,880 | 5,790 | 5,870 | 48,300 |
| 2024/07/10 | 5,790 | 5,800 | 5,760 | 5,790 | 57,300 |
| 2024/07/09 | 5,750 | 5,790 | 5,730 | 5,780 | 39,100 |
| 2024/07/08 | 5,760 | 5,760 | 5,670 | 5,710 | 32,000 |
| 2024/07/05 | 5,780 | 5,780 | 5,710 | 5,710 | 24,700 |
| 2024/07/04 | 5,800 | 5,800 | 5,740 | 5,760 | 44,300 |
| 2024/07/03 | 5,680 | 5,780 | 5,660 | 5,770 | 92,900 |
| 2024/07/02 | 5,660 | 5,680 | 5,630 | 5,640 | 42,000 |
| 2024/07/01 | 5,670 | 5,670 | 5,580 | 5,630 | 49,600 |
| 2024/06/28 | 5,670 | 5,670 | 5,610 | 5,640 | 34,200 |
| 2024/06/27 | 5,620 | 5,640 | 5,610 | 5,640 | 40,200 |
| 2024/06/26 | 5,600 | 5,600 | 5,550 | 5,570 | 21,600 |
| 2024/06/25 | 5,550 | 5,630 | 5,550 | 5,570 | 40,400 |
| 2024/06/24 | 5,550 | 5,570 | 5,520 | 5,550 | 47,300 |
| 2024/06/21 | 5,440 | 5,560 | 5,440 | 5,530 | 100,000 |
| 2024/06/20 | 5,430 | 5,470 | 5,390 | 5,470 | 34,300 |
| 2024/06/19 | 5,400 | 5,440 | 5,390 | 5,440 | 12,700 |
| 2024/06/18 | 5,400 | 5,410 | 5,380 | 5,410 | 10,300 |
| 2024/06/17 | 5,370 | 5,400 | 5,340 | 5,400 | 27,400 |
| 2024/06/14 | 5,350 | 5,390 | 5,340 | 5,370 | 34,300 |
| 2024/06/13 | 5,380 | 5,400 | 5,330 | 5,330 | 19,100 |
| 2024/06/12 | 5,440 | 5,440 | 5,390 | 5,390 | 15,700 |
| 2024/06/11 | 5,480 | 5,490 | 5,440 | 5,440 | 14,400 |
| 2024/06/10 | 5,460 | 5,500 | 5,430 | 5,480 | 15,200 |
| 2024/06/07 | 5,430 | 5,470 | 5,430 | 5,460 | 12,300 |
| 2024/06/06 | 5,490 | 5,490 | 5,440 | 5,460 | 18,600 |
| 2024/06/05 | 5,500 | 5,560 | 5,500 | 5,510 | 35,900 |
| 2024/06/04 | 5,490 | 5,540 | 5,460 | 5,520 | 25,300 |
| 2024/06/03 | 5,450 | 5,520 | 5,440 | 5,500 | 33,200 |
| 2024/05/31 | 5,450 | 5,460 | 5,400 | 5,430 | 37,000 |
| 2024/05/30 | 5,280 | 5,430 | 5,280 | 5,410 | 52,500 |
| 2024/05/29 | 5,310 | 5,340 | 5,280 | 5,300 | 19,800 |
| 2024/05/28 | 5,350 | 5,350 | 5,330 | 5,330 | 15,500 |
| 2024/05/27 | 5,320 | 5,350 | 5,310 | 5,350 | 15,500 |
| 2024/05/24 | 5,280 | 5,350 | 5,280 | 5,340 | 15,500 |
| 2024/05/23 | 5,290 | 5,340 | 5,270 | 5,340 | 19,500 |
| 2024/05/22 | 5,280 | 5,310 | 5,240 | 5,300 | 30,100 |
| 2024/05/21 | 5,300 | 5,300 | 5,250 | 5,250 | 24,900 |
| 2024/05/20 | 5,270 | 5,290 | 5,260 | 5,260 | 14,400 |
| 2024/05/17 | 5,300 | 5,320 | 5,260 | 5,270 | 16,900 |
| 2024/05/16 | 5,300 | 5,300 | 5,260 | 5,300 | 18,000 |
| 2024/05/15 | 5,310 | 5,310 | 5,270 | 5,300 | 19,800 |
| 2024/05/14 | 5,290 | 5,310 | 5,260 | 5,280 | 29,400 |
| 2024/05/13 | 5,220 | 5,270 | 5,200 | 5,270 | 32,500 |
| 2024/05/10 | 5,240 | 5,250 | 5,180 | 5,210 | 59,800 |
| 2024/05/09 | 5,260 | 5,320 | 5,230 | 5,290 | 65,200 |
| 2024/05/08 | 5,220 | 5,250 | 5,210 | 5,210 | 27,800 |
| 2024/05/07 | 5,180 | 5,220 | 5,170 | 5,220 | 26,400 |
| 2024/05/02 | 5,250 | 5,250 | 5,160 | 5,180 | 35,700 |
| 2024/05/01 | 5,230 | 5,250 | 5,210 | 5,250 | 18,900 |
| 2024/04/30 | 5,210 | 5,220 | 5,170 | 5,220 | 22,900 |
| 2024/04/26 | 5,150 | 5,220 | 5,140 | 5,210 | 31,600 |
| 2024/04/25 | 5,170 | 5,200 | 5,140 | 5,140 | 25,000 |
| 2024/04/24 | 5,200 | 5,210 | 5,170 | 5,190 | 23,400 |
| 2024/04/23 | 5,220 | 5,230 | 5,150 | 5,180 | 41,200 |
| 2024/04/22 | 5,180 | 5,250 | 5,170 | 5,220 | 23,200 |
| 2024/04/19 | 5,180 | 5,180 | 5,100 | 5,110 | 32,100 |
| 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 |