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 |
|---|---|---|---|---|---|
| 2024/04/25 | 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 |
| 2023/10/02 | 952 | 994 | 952 | 976 | 56,100 |
| 2023/09/29 | 992 | 996 | 901 | 944 | 94,700 |
| 2023/09/28 | 982 | 994 | 955 | 993 | 36,500 |
| 2023/09/27 | 975 | 1,006 | 966 | 987 | 36,700 |
| 2023/09/26 | 954 | 996 | 942 | 990 | 56,700 |
| 2023/09/25 | 900 | 983 | 900 | 964 | 85,900 |
| 2023/09/22 | 872 | 933 | 869 | 909 | 116,400 |
| 2023/09/21 | 894 | 894 | 864 | 874 | 28,000 |
| 2023/09/20 | 864 | 901 | 852 | 895 | 33,500 |
| 2023/09/19 | 870 | 884 | 850 | 864 | 25,800 |
| 2023/09/15 | 877 | 877 | 865 | 870 | 12,300 |
| 2023/09/14 | 866 | 892 | 866 | 881 | 28,200 |
| 2023/09/13 | 860 | 866 | 846 | 863 | 29,800 |
| 2023/09/12 | 904 | 904 | 860 | 867 | 29,900 |
| 2023/09/11 | 878 | 915 | 878 | 902 | 26,900 |
| 2023/09/08 | 902 | 902 | 873 | 880 | 15,900 |
| 2023/09/07 | 906 | 920 | 877 | 900 | 36,500 |
| 2023/09/06 | 880 | 937 | 880 | 889 | 85,500 |
| 2023/09/05 | 849 | 885 | 844 | 877 | 27,000 |
| 2023/09/04 | 888 | 908 | 830 | 843 | 130,600 |
| 2023/09/01 | 882 | 888 | 863 | 888 | 34,600 |
| 2023/08/31 | 900 | 924 | 886 | 888 | 52,400 |
| 2023/08/30 | 895 | 910 | 875 | 900 | 61,200 |
| 2023/08/29 | 874 | 912 | 871 | 900 | 108,100 |
| 2023/08/28 | 804 | 878 | 804 | 863 | 129,900 |
| 2023/08/25 | 796 | 830 | 796 | 810 | 58,300 |
| 2023/08/24 | 804 | 821 | 790 | 795 | 22,800 |
| 2023/08/23 | 773 | 802 | 770 | 802 | 28,800 |
| 2023/08/22 | 820 | 820 | 778 | 778 | 45,300 |
| 2023/08/21 | 799 | 820 | 786 | 820 | 69,500 |
| 2023/08/18 | 800 | 808 | 776 | 790 | 82,200 |
| 2023/08/17 | 785 | 822 | 767 | 785 | 126,400 |
| 2023/08/16 | 785 | 787 | 754 | 785 | 104,500 |
| 2023/08/15 | 789 | 821 | 756 | 785 | 248,100 |
| 2023/08/14 | 716 | 741 | 716 | 741 | 33,900 |
| 2023/08/10 | 704 | 713 | 704 | 710 | 2,900 |
| 2023/08/09 | 708 | 729 | 708 | 713 | 10,300 |
| 2023/08/08 | 739 | 739 | 722 | 723 | 4,800 |
| 2023/08/07 | 716 | 724 | 715 | 724 | 3,900 |
| 2023/08/04 | 744 | 744 | 723 | 723 | 3,000 |
| 2023/08/03 | 740 | 752 | 731 | 735 | 24,900 |
| 2023/08/02 | 717 | 754 | 714 | 740 | 43,300 |
| 2023/08/01 | 699 | 716 | 696 | 714 | 14,000 |
| 2023/07/31 | 682 | 695 | 682 | 689 | 6,600 |
| 2023/07/28 | 689 | 689 | 675 | 684 | 17,900 |
| 2023/07/27 | 675 | 690 | 675 | 686 | 14,700 |
| 2023/07/26 | 691 | 692 | 679 | 680 | 23,200 |
| 2023/07/25 | 707 | 709 | 697 | 697 | 22,800 |
| 2023/07/24 | 708 | 724 | 708 | 716 | 6,100 |
| 2023/07/21 | 722 | 722 | 703 | 709 | 30,400 |
| 2023/07/20 | 738 | 738 | 722 | 727 | 13,400 |
| 2023/07/19 | 723 | 736 | 723 | 732 | 6,500 |
| 2023/07/18 | 741 | 743 | 721 | 722 | 19,400 |
| 2023/07/14 | 751 | 751 | 731 | 746 | 10,500 |
| 2023/07/13 | 738 | 750 | 732 | 746 | 12,800 |
| 2023/07/12 | 739 | 743 | 735 | 738 | 9,900 |
| 2023/07/11 | 745 | 750 | 736 | 739 | 23,800 |
| 2023/07/10 | 745 | 749 | 728 | 733 | 21,700 |
| 2023/07/07 | 740 | 757 | 735 | 748 | 23,600 |
| 2023/07/06 | 754 | 762 | 741 | 745 | 28,000 |
| 2023/07/05 | 767 | 767 | 750 | 750 | 15,400 |
| 2023/07/04 | 767 | 770 | 751 | 768 | 19,600 |