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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 2023/12/29 | 1,214 | 1,255 | 1,191 | 1,218 | 245,800 |
| 2023/12/28 | 1,138 | 1,194 | 1,117 | 1,188 | 205,600 |
| 2023/12/27 | 1,110 | 1,130 | 1,076 | 1,125 | 101,900 |
| 2023/12/26 | 1,135 | 1,154 | 1,070 | 1,102 | 167,500 |
| 2023/12/25 | 1,118 | 1,156 | 1,105 | 1,150 | 122,400 |
| 2023/12/22 | 1,089 | 1,133 | 1,085 | 1,125 | 107,700 |
| 2023/12/21 | 1,048 | 1,092 | 1,041 | 1,090 | 91,200 |
| 2023/12/20 | 1,065 | 1,092 | 1,046 | 1,057 | 180,200 |
| 2023/12/19 | 1,038 | 1,079 | 1,022 | 1,063 | 143,600 |
| 2023/12/18 | 1,069 | 1,070 | 985 | 1,048 | 305,000 |
| 2023/12/15 | 1,039 | 1,104 | 1,038 | 1,092 | 197,300 |
| 2023/12/14 | 1,051 | 1,094 | 1,026 | 1,046 | 457,900 |
| 2023/12/13 | 976 | 1,044 | 976 | 1,035 | 290,800 |
| 2023/12/12 | 1,004 | 1,004 | 950 | 969 | 183,000 |
| 2023/12/11 | 970 | 1,017 | 961 | 1,004 | 213,700 |
| 2023/12/08 | 985 | 1,007 | 956 | 959 | 217,200 |
| 2023/12/07 | 1,015 | 1,040 | 990 | 1,007 | 320,900 |
| 2023/12/06 | 1,079 | 1,087 | 970 | 1,024 | 487,400 |
| 2023/12/05 | 1,152 | 1,152 | 1,024 | 1,077 | 435,300 |
| 2023/12/04 | 1,261 | 1,318 | 1,116 | 1,122 | 458,400 |
| 2023/12/01 | 1,240 | 1,285 | 1,222 | 1,250 | 522,800 |
| 2023/11/30 | 1,238 | 1,328 | 1,221 | 1,267 | 552,800 |
| 2023/11/29 | 1,141 | 1,239 | 1,140 | 1,219 | 225,700 |
| 2023/11/28 | 1,158 | 1,176 | 1,118 | 1,149 | 92,900 |
| 2023/11/27 | 1,123 | 1,158 | 1,053 | 1,139 | 170,600 |
| 2023/11/24 | 1,149 | 1,176 | 1,108 | 1,120 | 111,000 |
| 2023/11/22 | 1,128 | 1,145 | 1,109 | 1,135 | 37,200 |
| 2023/11/21 | 1,132 | 1,178 | 1,103 | 1,145 | 96,900 |
| 2023/11/20 | 1,092 | 1,134 | 1,075 | 1,115 | 192,300 |
| 2023/11/17 | 1,136 | 1,205 | 1,030 | 1,040 | 396,700 |
| 2023/11/16 | 1,175 | 1,225 | 1,105 | 1,120 | 1,117,400 |
| 2023/11/15 | 1,004 | 1,004 | 1,004 | 1,004 | 11,300 |
| 2023/11/14 | 930 | 930 | 835 | 854 | 90,000 |
| 2023/11/13 | 932 | 950 | 922 | 935 | 19,900 |
| 2023/11/10 | 932 | 932 | 908 | 916 | 15,100 |
| 2023/11/09 | 932 | 946 | 932 | 935 | 10,700 |
| 2023/11/08 | 944 | 947 | 914 | 944 | 20,800 |
| 2023/11/07 | 957 | 979 | 936 | 946 | 20,200 |
| 2023/11/06 | 935 | 974 | 920 | 970 | 28,200 |
| 2023/11/02 | 902 | 919 | 895 | 905 | 13,600 |
| 2023/11/01 | 886 | 898 | 875 | 891 | 18,300 |
| 2023/10/31 | 873 | 889 | 855 | 888 | 14,000 |
| 2023/10/30 | 880 | 888 | 862 | 862 | 10,200 |
| 2023/10/27 | 870 | 888 | 860 | 888 | 13,200 |
| 2023/10/26 | 890 | 903 | 871 | 871 | 23,000 |
| 2023/10/25 | 915 | 942 | 880 | 889 | 35,500 |
| 2023/10/24 | 858 | 917 | 858 | 915 | 70,900 |
| 2023/10/23 | 877 | 893 | 840 | 858 | 91,000 |
| 2023/10/20 | 1,030 | 1,031 | 851 | 894 | 267,200 |
| 2023/10/19 | 1,010 | 1,045 | 1,007 | 1,024 | 72,500 |
| 2023/10/18 | 991 | 1,030 | 987 | 1,030 | 78,600 |
| 2023/10/17 | 962 | 992 | 962 | 983 | 40,100 |
| 2023/10/16 | 964 | 989 | 947 | 963 | 51,900 |
| 2023/10/13 | 943 | 944 | 919 | 919 | 16,000 |
| 2023/10/12 | 965 | 965 | 938 | 940 | 17,400 |
| 2023/10/11 | 950 | 975 | 946 | 966 | 22,300 |
| 2023/10/10 | 935 | 955 | 935 | 950 | 10,200 |
| 2023/10/06 | 949 | 949 | 921 | 933 | 11,500 |
| 2023/10/05 | 912 | 951 | 912 | 947 | 31,900 |
| 2023/10/04 | 911 | 930 | 889 | 912 | 39,700 |
| 2023/10/03 | 962 | 962 | 922 | 930 | 31,800 |