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
2025/02/07 799 802 795 795 12,900
2025/02/06 802 803 793 795 18,800
2025/02/05 793 802 786 802 6,200
2025/02/04 792 794 790 793 9,200
2025/02/03 792 800 786 791 12,300
2025/01/31 806 811 802 807 6,400
2025/01/30 805 810 798 808 7,200
2025/01/29 789 809 784 808 11,500
2025/01/28 784 792 784 791 6,900
2025/01/27 792 796 780 791 11,200
2025/01/24 784 789 780 788 8,000
2025/01/23 791 791 781 790 3,200
2025/01/22 788 788 779 785 8,000
2025/01/21 788 790 773 781 10,400
2025/01/20 774 785 772 785 5,100
2025/01/17 772 777 772 772 6,400
2025/01/16 786 786 770 774 10,000
2025/01/15 781 784 779 779 3,400
2025/01/14 780 784 780 780 5,200
2025/01/10 780 785 780 780 6,500
2025/01/09 785 786 780 781 9,300
2025/01/08 782 788 781 781 3,300
2025/01/07 785 792 780 785 2,300
2025/01/06 780 790 777 777 6,000
2024/12/30 765 778 765 771 6,000
2024/12/27 752 774 752 770 15,100
2024/12/26 748 763 745 752 31,500
2024/12/25 744 763 720 753 42,800
2024/12/24 765 765 752 752 16,900
2024/12/23 766 773 766 766 12,900
2024/12/20 787 787 762 766 21,900
2024/12/19 782 782 772 781 20,200
2024/12/18 784 785 777 785 10,200
2024/12/17 786 788 775 784 8,600
2024/12/16 790 796 780 786 11,300
2024/12/13 789 789 782 787 12,100
2024/12/12 790 795 781 791 10,900
2024/12/11 799 799 784 787 16,400
2024/12/10 794 800 785 793 8,900
2024/12/09 786 795 782 795 7,100
2024/12/06 771 789 771 788 11,500
2024/12/05 773 777 769 771 10,200
2024/12/04 770 782 765 771 11,300
2024/12/03 774 780 766 770 9,700
2024/12/02 774 776 768 776 6,900
2024/11/29 773 787 766 774 13,400
2024/11/28 782 784 772 772 8,200
2024/11/27 788 805 783 787 7,800
2024/11/26 797 801 785 791 16,500
2024/11/25 801 803 781 800 14,400
2024/11/22 776 797 769 797 24,700
2024/11/21 778 783 770 778 11,000
2024/11/20 764 774 762 770 6,700
2024/11/19 750 779 746 764 31,100
2024/11/18 758 759 733 745 42,700
2024/11/15 790 790 741 754 45,000
2024/11/14 750 780 737 760 44,500
2024/11/13 735 760 735 744 24,200
2024/11/12 729 742 729 732 12,500
2024/11/11 742 753 718 728 39,300
2024/11/08 746 753 739 753 7,900
2024/11/07 726 749 726 739 9,900
2024/11/06 747 750 729 730 20,800
2024/11/05 760 772 740 750 9,000
2024/11/01 754 765 750 757 12,600
2024/10/31 768 769 755 757 9,200
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

このページの先頭へ