日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヌーラボ(5033)の株価時系列情報

ヌーラボ(5033)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
2024/10/30 777 784 764 774 10,400
2024/10/29 738 762 738 762 12,700
2024/10/28 735 780 721 735 28,600
2024/10/25 737 737 725 734 7,600
2024/10/24 729 740 718 737 16,600
2024/10/23 766 766 726 740 14,000
2024/10/22 780 781 746 748 15,300
2024/10/21 792 792 780 780 6,600
2024/10/18 780 796 775 793 12,500
2024/10/17 788 797 782 785 10,800
2024/10/16 803 807 785 785 9,300
2024/10/15 804 816 800 807 11,700
2024/10/11 803 813 800 804 11,500
2024/10/10 806 806 790 803 15,300
2024/10/09 803 809 797 806 10,500
2024/10/08 807 811 800 800 14,800
2024/10/07 822 822 807 814 19,800
2024/10/04 816 820 803 812 16,300
2024/10/03 834 840 812 823 17,100
2024/10/02 842 852 828 832 19,600
2024/10/01 808 872 808 857 21,600
2024/09/30 835 854 832 832 18,300
2024/09/27 856 874 852 865 19,900
2024/09/26 840 852 836 850 11,500
2024/09/25 820 840 820 831 12,500
2024/09/24 833 848 821 828 11,500
2024/09/20 839 839 823 830 7,900
2024/09/19 799 838 797 830 16,400
2024/09/18 802 805 783 792 12,800
2024/09/17 799 802 778 791 23,100
2024/09/13 817 820 793 809 12,600
2024/09/12 805 822 801 813 14,500
2024/09/11 814 826 781 798 40,500
2024/09/10 848 849 825 825 14,600
2024/09/09 788 846 788 837 37,400
2024/09/06 847 855 821 833 32,900
2024/09/05 849 873 841 854 27,800
2024/09/04 892 901 855 864 46,500
2024/09/03 933 954 922 922 41,500
2024/09/02 928 933 912 925 37,000
2024/08/30 872 949 872 926 83,700
2024/08/29 858 885 857 857 28,700
2024/08/28 886 886 867 881 15,500
2024/08/27 877 902 873 893 23,600
2024/08/26 852 891 836 878 43,500
2024/08/23 853 854 827 851 26,200
2024/08/22 878 878 853 854 16,900
2024/08/21 857 874 851 873 19,400
2024/08/20 857 882 856 872 20,800
2024/08/19 861 878 848 849 34,500
2024/08/16 826 874 825 864 57,200
2024/08/15 853 867 795 811 166,200
2024/08/14 763 811 752 799 68,700
2024/08/13 739 766 725 753 54,900
2024/08/09 721 755 678 689 48,400
2024/08/08 689 717 680 706 26,400
2024/08/07 633 698 633 691 37,400
2024/08/06 611 695 611 637 91,700
2024/08/05 651 698 608 608 105,300
2024/08/02 788 791 740 758 108,500
2024/08/01 893 893 833 836 40,500
2024/07/31 892 893 861 893 34,700
2024/07/30 905 905 880 900 28,900
2024/07/29 883 914 880 911 31,000
2024/07/26 883 899 881 882 16,100
2024/07/25 900 903 883 883 32,500
2024/07/24 918 934 905 905 18,700
2024/07/23 921 942 919 919 17,100
2024/07/22 955 955 925 925 15,600
2024/07/19 964 967 950 960 15,500
2024/07/18 973 982 963 968 14,100
2024/07/17 984 1,003 981 982 35,900
2024/07/16 980 991 961 985 40,900
2024/07/12 930 982 912 966 26,300
2024/07/11 920 931 904 931 14,900
2024/07/10 906 915 902 913 16,200
2024/07/09 925 934 910 910 18,500
2024/07/08 931 940 922 922 16,300
2024/07/05 936 951 935 936 18,600
2024/07/04 960 970 948 948 16,000
2024/07/03 968 977 963 963 19,900
2024/07/02 958 974 949 968 26,600
2024/07/01 984 984 957 958 22,000
2024/06/28 1,008 1,008 980 988 29,400
2024/06/27 969 1,008 951 1,008 47,100
2024/06/26 1,000 1,000 968 981 42,600
2024/06/25 1,011 1,014 994 996 22,200
2024/06/24 1,010 1,016 980 1,000 37,000
2024/06/21 1,019 1,024 1,003 1,009 39,600
2024/06/20 975 1,014 975 1,013 49,600
2024/06/19 959 983 955 975 24,100
2024/06/18 979 980 954 954 32,400
2024/06/17 969 982 943 970 51,400
2024/06/14 936 958 935 958 18,000
2024/06/13 945 953 934 935 22,700
2024/06/12 926 947 920 930 20,600
2024/06/11 940 940 922 926 23,300
2024/06/10 906 948 905 940 43,100
2024/06/07 878 908 877 908 36,300
2024/06/06 920 920 869 869 55,000
2024/06/05 899 917 899 912 18,800
2024/06/04 881 917 881 901 42,100
2024/06/03 896 913 872 881 39,500
2024/05/31 880 896 880 890 18,100
2024/05/30 886 899 880 880 29,600
2024/05/29 916 916 893 906 65,200
2024/05/28 900 934 900 925 41,500
2024/05/27 893 905 889 905 53,600
2024/05/24 918 922 901 902 36,800
2024/05/23 940 945 920 936 52,700
2024/05/22 978 978 933 940 37,600
2024/05/21 980 986 964 978 36,000
2024/05/20 935 990 930 975 77,800
2024/05/17 945 955 932 932 59,700
2024/05/16 1,006 1,011 945 945 121,800
2024/05/15 926 1,054 926 1,005 357,400
2024/05/14 1,013 1,025 990 1,000 277,200
2024/05/13 1,010 1,022 991 1,009 101,600
2024/05/10 1,007 1,018 989 1,002 61,200
2024/05/09 1,034 1,035 986 992 214,000
2024/05/08 1,050 1,064 1,020 1,038 99,000
2024/05/07 1,100 1,100 1,043 1,062 152,100
2024/05/02 1,101 1,111 1,070 1,081 49,000
2024/05/01 1,086 1,123 1,079 1,107 53,500
2024/04/30 1,103 1,114 1,090 1,103 35,400
2024/04/26 1,081 1,097 1,068 1,088 42,700
2024/04/25 1,106 1,110 1,079 1,079 54,900
2024/04/24 1,162 1,164 1,100 1,111 115,200
2024/04/23 1,157 1,177 1,132 1,150 62,500
2024/04/22 1,127 1,159 1,123 1,145 50,900
2024/04/19 1,170 1,191 1,077 1,114 139,800
2024/04/18 1,116 1,170 1,116 1,135 83,000
2024/04/17 1,121 1,150 1,095 1,127 104,900
2024/04/16 1,102 1,143 1,095 1,121 71,500
2024/04/15 1,119 1,141 1,107 1,125 69,700
2024/04/12 1,100 1,156 1,090 1,154 163,400
2024/04/11 1,112 1,120 1,085 1,085 78,200
2024/04/10 1,147 1,147 1,113 1,120 91,000
2024/04/09 1,167 1,187 1,119 1,138 110,100
2024/04/08 1,200 1,201 1,165 1,165 77,400
2024/04/05 1,187 1,220 1,177 1,184 96,000
2024/04/04 1,262 1,262 1,216 1,216 86,800
2024/04/03 1,267 1,297 1,233 1,255 205,800
2024/04/02 1,331 1,347 1,288 1,288 122,600
2024/04/01 1,405 1,408 1,320 1,327 163,700
2024/03/29 1,351 1,409 1,333 1,409 121,600
2024/03/28 1,370 1,370 1,321 1,321 67,900
2024/03/27 1,386 1,424 1,350 1,357 141,300
2024/03/26 1,391 1,400 1,356 1,356 71,900
2024/03/25 1,425 1,449 1,390 1,390 66,600
2024/03/22 1,430 1,441 1,387 1,411 81,900
2024/03/21 1,458 1,477 1,423 1,424 89,400
2024/03/19 1,416 1,434 1,369 1,411 178,900
2024/03/18 1,419 1,470 1,419 1,424 83,500
2024/03/15 1,443 1,463 1,426 1,449 71,000
2024/03/14 1,523 1,533 1,454 1,470 120,000
2024/03/13 1,560 1,590 1,503 1,523 121,400
2024/03/12 1,445 1,547 1,426 1,547 128,700
2024/03/11 1,477 1,485 1,390 1,469 295,800
2024/03/08 1,682 1,699 1,558 1,572 302,300
2024/03/07 1,699 1,818 1,639 1,673 535,500
2024/03/06 1,638 1,708 1,600 1,680 437,000
2024/03/05 1,555 1,725 1,540 1,718 700,600
2024/03/04 1,540 1,577 1,510 1,540 421,200
2024/03/01 1,677 1,728 1,565 1,577 819,300
2024/02/29 1,710 1,713 1,625 1,662 467,700
2024/02/28 1,774 1,800 1,617 1,735 1,046,600
2024/02/27 1,962 1,969 1,744 1,774 1,210,700
2024/02/26 1,550 1,951 1,550 1,951 198,400
2024/02/22 1,626 1,651 1,531 1,551 443,200
2024/02/21 1,405 1,615 1,382 1,594 733,600
2024/02/20 1,439 1,446 1,390 1,420 102,200
2024/02/19 1,400 1,458 1,400 1,411 187,100
2024/02/16 1,389 1,460 1,338 1,387 591,900
2024/02/15 1,290 1,495 1,290 1,495 845,700
2024/02/14 1,200 1,210 1,155 1,195 231,000
2024/02/13 1,236 1,253 1,186 1,243 288,200
2024/02/09 1,210 1,253 1,193 1,197 316,100
2024/02/08 1,165 1,196 1,153 1,182 177,300
2024/02/07 1,145 1,163 1,121 1,153 132,300
2024/02/06 1,156 1,163 1,138 1,154 95,300
2024/02/05 1,166 1,168 1,126 1,162 108,600
2024/02/02 1,140 1,168 1,131 1,154 155,500
2024/02/01 1,216 1,225 1,145 1,149 372,000
2024/01/31 1,205 1,245 1,180 1,236 529,200
2024/01/30 1,193 1,205 1,144 1,197 264,100
2024/01/29 1,260 1,265 1,192 1,200 164,300
2024/01/26 1,286 1,314 1,260 1,266 151,300
2024/01/25 1,283 1,294 1,255 1,289 157,700
2024/01/24 1,221 1,270 1,195 1,266 203,300
2024/01/23 1,269 1,323 1,206 1,222 313,700
2024/01/22 1,284 1,303 1,233 1,249 204,300
2024/01/19 1,290 1,299 1,224 1,258 343,800
2024/01/18 1,300 1,354 1,262 1,284 827,000
2024/01/17 1,192 1,286 1,171 1,245 807,700
2024/01/16 1,140 1,168 1,126 1,132 105,700
2024/01/15 1,139 1,151 1,121 1,139 83,000
2024/01/12 1,200 1,215 1,134 1,142 196,200
2024/01/11 1,218 1,218 1,182 1,198 94,700
2024/01/10 1,209 1,227 1,185 1,205 140,600
2024/01/09 1,180 1,244 1,176 1,211 197,900
2024/01/05 1,211 1,218 1,161 1,167 159,700
2024/01/04 1,189 1,232 1,160 1,206 168,300

このページの先頭へ