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 |
|---|---|---|---|---|---|
| 2026/05/25 | 4,370 | 4,390 | 4,305 | 4,325 | 78,800 |
| 2026/05/22 | 4,375 | 4,415 | 4,335 | 4,355 | 74,900 |
| 2026/05/21 | 4,325 | 4,375 | 4,320 | 4,340 | 51,400 |
| 2026/05/20 | 4,320 | 4,375 | 4,285 | 4,325 | 102,100 |
| 2026/05/19 | 4,200 | 4,330 | 4,200 | 4,320 | 95,500 |
| 2026/05/18 | 4,300 | 4,300 | 4,190 | 4,190 | 119,000 |
| 2026/05/15 | 4,250 | 4,290 | 4,210 | 4,280 | 67,200 |
| 2026/05/14 | 4,315 | 4,320 | 4,190 | 4,260 | 145,700 |
| 2026/05/13 | 4,380 | 4,380 | 4,320 | 4,320 | 55,300 |
| 2026/05/12 | 4,370 | 4,380 | 4,340 | 4,360 | 72,000 |
| 2026/05/11 | 4,410 | 4,415 | 4,360 | 4,370 | 54,500 |
| 2026/05/08 | 4,400 | 4,435 | 4,395 | 4,415 | 54,500 |
| 2026/05/07 | 4,390 | 4,440 | 4,390 | 4,400 | 87,700 |
| 2026/05/01 | 4,380 | 4,395 | 4,360 | 4,380 | 41,700 |
| 2026/04/30 | 4,400 | 4,405 | 4,360 | 4,375 | 55,300 |
| 2026/04/28 | 4,390 | 4,415 | 4,390 | 4,415 | 42,700 |
| 2026/04/27 | 4,395 | 4,420 | 4,390 | 4,395 | 45,200 |
| 2026/04/24 | 4,425 | 4,445 | 4,390 | 4,395 | 44,900 |
| 2026/04/23 | 4,425 | 4,440 | 4,410 | 4,425 | 38,100 |
| 2026/04/22 | 4,445 | 4,450 | 4,425 | 4,440 | 30,000 |
| 2026/04/21 | 4,505 | 4,505 | 4,435 | 4,440 | 49,400 |
| 2026/04/20 | 4,495 | 4,500 | 4,455 | 4,475 | 28,100 |
| 2026/04/17 | 4,445 | 4,485 | 4,445 | 4,480 | 31,400 |
| 2026/04/16 | 4,495 | 4,495 | 4,440 | 4,455 | 43,200 |
| 2026/04/15 | 4,480 | 4,485 | 4,445 | 4,485 | 72,700 |
| 2026/04/14 | 4,470 | 4,485 | 4,420 | 4,440 | 49,100 |
| 2026/04/13 | 4,465 | 4,470 | 4,445 | 4,470 | 50,200 |
| 2026/04/10 | 4,525 | 4,530 | 4,430 | 4,450 | 81,700 |
| 2026/04/09 | 4,555 | 4,565 | 4,505 | 4,505 | 35,700 |
| 2026/04/08 | 4,595 | 4,595 | 4,535 | 4,535 | 63,100 |
| 2026/04/07 | 4,540 | 4,570 | 4,525 | 4,560 | 50,800 |
| 2026/04/06 | 4,550 | 4,555 | 4,540 | 4,545 | 24,600 |
| 2026/04/03 | 4,545 | 4,555 | 4,525 | 4,545 | 18,600 |
| 2026/03/27 | 4,495 | 4,545 | 4,495 | 4,520 | 81,500 |
| 2026/03/26 | 4,560 | 4,565 | 4,460 | 4,495 | 95,900 |
| 2026/03/25 | 4,570 | 4,590 | 4,560 | 4,575 | 40,300 |
| 2026/03/24 | 4,535 | 4,565 | 4,510 | 4,545 | 43,300 |
| 2026/03/23 | 4,535 | 4,535 | 4,485 | 4,495 | 97,400 |
| 2026/03/19 | 4,570 | 4,595 | 4,540 | 4,540 | 62,300 |
| 2026/03/18 | 4,580 | 4,600 | 4,555 | 4,600 | 44,000 |
| 2026/03/17 | 4,550 | 4,600 | 4,535 | 4,535 | 45,900 |
| 2026/03/16 | 4,580 | 4,580 | 4,540 | 4,545 | 50,700 |
| 2026/03/13 | 4,560 | 4,590 | 4,555 | 4,560 | 62,600 |
| 2026/03/12 | 4,600 | 4,635 | 4,560 | 4,565 | 45,200 |
| 2026/03/11 | 4,645 | 4,645 | 4,605 | 4,605 | 45,800 |
| 2026/03/10 | 4,640 | 4,650 | 4,600 | 4,600 | 58,100 |
| 2026/03/09 | 4,550 | 4,650 | 4,510 | 4,625 | 114,400 |
| 2026/03/06 | 4,585 | 4,600 | 4,550 | 4,600 | 51,200 |
| 2026/03/05 | 4,645 | 4,665 | 4,590 | 4,590 | 67,300 |
| 2026/03/04 | 4,590 | 4,600 | 4,530 | 4,575 | 119,500 |
| 2026/03/03 | 4,685 | 4,685 | 4,630 | 4,630 | 84,000 |
| 2026/03/02 | 4,700 | 4,735 | 4,675 | 4,735 | 49,700 |
| 2026/02/27 | 4,690 | 4,730 | 4,670 | 4,715 | 62,900 |
| 2026/02/26 | 4,690 | 4,690 | 4,650 | 4,665 | 55,600 |
| 2026/02/25 | 4,685 | 4,690 | 4,665 | 4,680 | 45,900 |
| 2026/02/24 | 4,655 | 4,695 | 4,620 | 4,685 | 66,600 |
| 2026/02/20 | 4,645 | 4,645 | 4,610 | 4,610 | 52,600 |
| 2026/02/19 | 4,625 | 4,660 | 4,615 | 4,660 | 31,600 |
| 2026/02/18 | 4,640 | 4,645 | 4,620 | 4,645 | 31,300 |
| 2026/02/17 | 4,645 | 4,645 | 4,610 | 4,610 | 53,200 |
| 2026/02/16 | 4,640 | 4,660 | 4,620 | 4,645 | 69,400 |
| 2026/02/13 | 4,685 | 4,700 | 4,620 | 4,640 | 59,600 |
| 2026/02/12 | 4,665 | 4,685 | 4,650 | 4,655 | 73,900 |
| 2026/02/10 | 4,625 | 4,675 | 4,625 | 4,650 | 50,800 |
| 2026/02/09 | 4,635 | 4,655 | 4,585 | 4,625 | 121,900 |
| 2026/02/06 | 4,595 | 4,630 | 4,535 | 4,620 | 133,400 |
| 2026/02/05 | 4,730 | 4,745 | 4,700 | 4,715 | 53,300 |
| 2026/02/04 | 4,665 | 4,710 | 4,655 | 4,710 | 50,200 |
| 2026/02/03 | 4,660 | 4,695 | 4,650 | 4,655 | 36,000 |
| 2026/02/02 | 4,695 | 4,700 | 4,645 | 4,645 | 57,700 |
| 2026/01/30 | 4,625 | 4,665 | 4,620 | 4,665 | 41,000 |
| 2026/01/29 | 4,580 | 4,625 | 4,550 | 4,625 | 46,900 |
| 2026/01/28 | 4,665 | 4,665 | 4,595 | 4,595 | 59,500 |
| 2026/01/27 | 4,680 | 4,690 | 4,660 | 4,665 | 35,700 |
| 2026/01/26 | 4,740 | 4,740 | 4,685 | 4,700 | 49,500 |
| 2026/01/23 | 4,740 | 4,760 | 4,715 | 4,755 | 68,700 |
| 2026/01/22 | 4,700 | 4,735 | 4,695 | 4,715 | 67,500 |
| 2026/01/21 | 4,690 | 4,690 | 4,645 | 4,690 | 67,400 |
| 2026/01/20 | 4,665 | 4,710 | 4,665 | 4,685 | 83,800 |
| 2026/01/19 | 4,680 | 4,690 | 4,660 | 4,665 | 51,500 |
| 2026/01/16 | 4,680 | 4,695 | 4,660 | 4,675 | 53,400 |
| 2026/01/15 | 4,650 | 4,680 | 4,650 | 4,680 | 40,300 |
| 2026/01/14 | 4,630 | 4,665 | 4,630 | 4,660 | 50,500 |
| 2026/01/13 | 4,670 | 4,675 | 4,620 | 4,630 | 58,300 |
| 2026/01/09 | 4,640 | 4,655 | 4,635 | 4,645 | 44,100 |
| 2026/01/08 | 4,625 | 4,640 | 4,600 | 4,625 | 52,300 |
| 2026/01/07 | 4,610 | 4,635 | 4,595 | 4,610 | 60,400 |
| 2026/01/06 | 4,635 | 4,655 | 4,585 | 4,610 | 98,000 |
| 2026/01/05 | 4,580 | 4,650 | 4,575 | 4,650 | 72,300 |