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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,320 | 4,320 | 4,245 | 4,260 | 56,800 |
| 2025/06/12 | 4,325 | 4,335 | 4,310 | 4,330 | 31,100 |
| 2025/06/11 | 4,325 | 4,360 | 4,315 | 4,325 | 55,700 |
| 2025/06/10 | 4,340 | 4,345 | 4,305 | 4,315 | 58,200 |
| 2025/06/09 | 4,315 | 4,340 | 4,300 | 4,335 | 31,700 |
| 2025/06/06 | 4,320 | 4,325 | 4,290 | 4,300 | 36,600 |
| 2025/06/05 | 4,350 | 4,375 | 4,305 | 4,320 | 47,000 |
| 2025/06/04 | 4,345 | 4,400 | 4,330 | 4,365 | 53,400 |
| 2025/06/03 | 4,300 | 4,355 | 4,290 | 4,335 | 59,500 |
| 2025/06/02 | 4,270 | 4,320 | 4,265 | 4,305 | 43,700 |
| 2025/05/30 | 4,295 | 4,310 | 4,280 | 4,285 | 68,800 |
| 2025/05/29 | 4,290 | 4,325 | 4,290 | 4,300 | 49,200 |
| 2025/05/28 | 4,280 | 4,300 | 4,260 | 4,285 | 49,700 |
| 2025/05/27 | 4,220 | 4,265 | 4,220 | 4,265 | 32,100 |
| 2025/05/26 | 4,205 | 4,235 | 4,185 | 4,225 | 39,200 |
| 2025/05/23 | 4,235 | 4,240 | 4,170 | 4,185 | 52,300 |
| 2025/05/22 | 4,160 | 4,210 | 4,155 | 4,210 | 46,200 |
| 2025/05/21 | 4,220 | 4,230 | 4,180 | 4,185 | 60,500 |
| 2025/05/20 | 4,275 | 4,280 | 4,200 | 4,220 | 67,500 |
| 2025/05/19 | 4,260 | 4,295 | 4,235 | 4,260 | 50,200 |
| 2025/05/16 | 4,280 | 4,290 | 4,210 | 4,255 | 49,300 |
| 2025/05/15 | 4,240 | 4,275 | 4,200 | 4,270 | 53,400 |
| 2025/05/14 | 4,255 | 4,300 | 4,215 | 4,260 | 77,800 |
| 2025/05/13 | 4,280 | 4,295 | 4,255 | 4,265 | 54,600 |
| 2025/05/12 | 4,210 | 4,270 | 4,200 | 4,260 | 74,800 |
| 2025/05/09 | 4,250 | 4,290 | 4,200 | 4,240 | 74,000 |
| 2025/05/08 | 4,210 | 4,225 | 4,175 | 4,210 | 81,200 |
| 2025/05/07 | 4,190 | 4,225 | 4,175 | 4,200 | 55,200 |
| 2025/05/02 | 4,165 | 4,200 | 4,155 | 4,190 | 49,600 |
| 2025/05/01 | 4,125 | 4,170 | 4,115 | 4,155 | 86,200 |
| 2025/04/30 | 4,150 | 4,150 | 4,105 | 4,125 | 47,900 |
| 2025/04/28 | 4,105 | 4,145 | 4,095 | 4,125 | 43,500 |
| 2025/04/25 | 4,065 | 4,115 | 4,055 | 4,100 | 52,900 |
| 2025/04/24 | 4,150 | 4,155 | 4,080 | 4,080 | 40,400 |
| 2025/04/23 | 4,160 | 4,190 | 4,140 | 4,140 | 45,100 |
| 2025/04/22 | 4,140 | 4,155 | 4,120 | 4,135 | 32,200 |
| 2025/04/21 | 4,140 | 4,160 | 4,110 | 4,125 | 37,500 |
| 2025/04/18 | 4,120 | 4,160 | 4,115 | 4,150 | 46,000 |
| 2025/04/17 | 4,115 | 4,120 | 4,070 | 4,115 | 68,800 |
| 2025/04/16 | 4,100 | 4,125 | 4,080 | 4,115 | 62,100 |
| 2025/04/15 | 4,120 | 4,125 | 4,095 | 4,120 | 52,400 |
| 2025/04/14 | 4,085 | 4,115 | 4,050 | 4,105 | 58,100 |
| 2025/04/11 | 4,060 | 4,080 | 3,995 | 4,045 | 71,000 |
| 2025/04/10 | 4,185 | 4,185 | 4,085 | 4,130 | 93,100 |
| 2025/04/09 | 4,075 | 4,095 | 3,970 | 4,025 | 99,200 |
| 2025/04/08 | 4,065 | 4,135 | 4,050 | 4,125 | 84,900 |
| 2025/04/07 | 3,950 | 4,040 | 3,885 | 3,995 | 143,800 |
| 2025/04/04 | 4,040 | 4,085 | 4,030 | 4,065 | 90,900 |
| 2025/04/03 | 4,035 | 4,110 | 4,010 | 4,110 | 90,600 |
| 2025/04/02 | 4,220 | 4,220 | 4,105 | 4,105 | 84,400 |
| 2025/04/01 | 4,275 | 4,285 | 4,215 | 4,215 | 66,200 |
| 2025/03/31 | 4,270 | 4,295 | 4,260 | 4,275 | 90,500 |
| 2025/03/28 | 4,295 | 4,335 | 4,275 | 4,275 | 87,400 |
| 2025/03/27 | 4,335 | 4,350 | 4,290 | 4,330 | 99,500 |
| 2025/03/26 | 4,360 | 4,360 | 4,315 | 4,335 | 79,300 |
| 2025/03/25 | 4,295 | 4,380 | 4,280 | 4,360 | 67,300 |
| 2025/03/24 | 4,275 | 4,285 | 4,240 | 4,280 | 63,400 |
| 2025/03/21 | 4,255 | 4,305 | 4,255 | 4,265 | 232,600 |
| 2025/03/19 | 4,205 | 4,290 | 4,200 | 4,250 | 101,200 |
| 2025/03/18 | 4,190 | 4,265 | 4,185 | 4,235 | 54,000 |
| 2025/03/17 | 4,195 | 4,200 | 4,170 | 4,185 | 52,900 |
| 2025/03/14 | 4,180 | 4,225 | 4,175 | 4,200 | 49,800 |
| 2025/03/13 | 4,225 | 4,230 | 4,180 | 4,210 | 53,300 |
| 2025/03/12 | 4,230 | 4,250 | 4,220 | 4,245 | 44,100 |
| 2025/03/11 | 4,250 | 4,290 | 4,230 | 4,250 | 57,100 |
| 2025/03/10 | 4,225 | 4,275 | 4,220 | 4,245 | 44,200 |
| 2025/03/07 | 4,180 | 4,220 | 4,135 | 4,220 | 56,100 |
| 2025/03/06 | 4,210 | 4,215 | 4,185 | 4,195 | 34,400 |
| 2025/03/05 | 4,240 | 4,240 | 4,200 | 4,210 | 45,000 |
| 2025/03/04 | 4,190 | 4,225 | 4,165 | 4,225 | 47,200 |
| 2025/03/03 | 4,150 | 4,205 | 4,140 | 4,185 | 51,100 |
| 2025/02/28 | 4,160 | 4,170 | 4,110 | 4,115 | 73,500 |
| 2025/02/27 | 4,200 | 4,200 | 4,170 | 4,185 | 29,500 |
| 2025/02/26 | 4,215 | 4,230 | 4,175 | 4,200 | 42,000 |
| 2025/02/25 | 4,150 | 4,230 | 4,120 | 4,215 | 68,300 |
| 2025/02/21 | 4,160 | 4,165 | 4,115 | 4,140 | 50,700 |
| 2025/02/20 | 4,210 | 4,210 | 4,130 | 4,160 | 51,900 |
| 2025/02/19 | 4,210 | 4,250 | 4,190 | 4,210 | 41,800 |
| 2025/02/18 | 4,300 | 4,305 | 4,200 | 4,205 | 58,700 |
| 2025/02/17 | 4,310 | 4,360 | 4,305 | 4,305 | 31,100 |
| 2025/02/14 | 4,355 | 4,355 | 4,300 | 4,305 | 24,300 |
| 2025/02/13 | 4,320 | 4,345 | 4,305 | 4,330 | 33,300 |
| 2025/02/12 | 4,310 | 4,335 | 4,275 | 4,315 | 27,200 |
| 2025/02/10 | 4,265 | 4,310 | 4,265 | 4,280 | 48,900 |
| 2025/02/07 | 4,385 | 4,425 | 4,290 | 4,300 | 73,700 |
| 2025/02/06 | 4,465 | 4,480 | 4,355 | 4,425 | 69,100 |
| 2025/02/05 | 4,500 | 4,510 | 4,465 | 4,465 | 41,700 |
| 2025/02/04 | 4,550 | 4,565 | 4,500 | 4,500 | 29,100 |
| 2025/02/03 | 4,600 | 4,600 | 4,525 | 4,525 | 67,300 |
| 2025/01/31 | 4,670 | 4,670 | 4,610 | 4,630 | 23,500 |
| 2025/01/30 | 4,640 | 4,675 | 4,600 | 4,670 | 32,900 |
| 2025/01/29 | 4,675 | 4,685 | 4,640 | 4,640 | 29,200 |
| 2025/01/28 | 4,630 | 4,695 | 4,610 | 4,675 | 26,900 |
| 2025/01/27 | 4,600 | 4,645 | 4,595 | 4,640 | 17,700 |
| 2025/01/24 | 4,560 | 4,600 | 4,555 | 4,575 | 31,200 |
| 2025/01/23 | 4,570 | 4,575 | 4,550 | 4,550 | 32,300 |
| 2025/01/22 | 4,600 | 4,600 | 4,550 | 4,570 | 33,300 |
| 2025/01/21 | 4,560 | 4,600 | 4,560 | 4,590 | 32,800 |
| 2025/01/20 | 4,605 | 4,635 | 4,560 | 4,560 | 45,400 |
| 2025/01/17 | 4,615 | 4,630 | 4,595 | 4,605 | 36,500 |
| 2025/01/16 | 4,670 | 4,675 | 4,605 | 4,615 | 38,400 |
| 2025/01/15 | 4,680 | 4,705 | 4,650 | 4,660 | 40,200 |
| 2025/01/14 | 4,700 | 4,730 | 4,660 | 4,680 | 39,300 |
| 2025/01/10 | 4,715 | 4,725 | 4,680 | 4,700 | 37,900 |
| 2025/01/09 | 4,775 | 4,775 | 4,705 | 4,725 | 46,700 |
| 2025/01/08 | 4,850 | 4,855 | 4,775 | 4,775 | 50,100 |
| 2025/01/07 | 4,915 | 4,915 | 4,850 | 4,855 | 35,400 |
| 2025/01/06 | 4,910 | 4,920 | 4,870 | 4,875 | 50,900 |