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 |