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 |
---|---|---|---|---|---|
2022/12/30 | 640 | 661 | 640 | 654 | 15,300 |
2022/12/29 | 633 | 656 | 633 | 650 | 8,500 |
2022/12/28 | 654 | 654 | 641 | 641 | 18,900 |
2022/12/27 | 646 | 665 | 641 | 654 | 25,400 |
2022/12/26 | 651 | 660 | 639 | 650 | 25,300 |
2022/12/23 | 644 | 656 | 640 | 650 | 11,300 |
2022/12/22 | 650 | 663 | 638 | 650 | 28,200 |
2022/12/21 | 677 | 677 | 631 | 653 | 65,800 |
2022/12/20 | 676 | 686 | 663 | 664 | 24,500 |
2022/12/19 | 699 | 717 | 683 | 691 | 9,800 |
2022/12/16 | 703 | 709 | 687 | 698 | 8,900 |
2022/12/15 | 713 | 713 | 700 | 709 | 7,900 |
2022/12/14 | 699 | 715 | 691 | 709 | 21,700 |
2022/12/13 | 704 | 712 | 694 | 699 | 20,300 |
2022/12/12 | 722 | 722 | 697 | 710 | 29,400 |
2022/12/09 | 677 | 703 | 677 | 687 | 7,700 |
2022/12/08 | 671 | 678 | 668 | 675 | 7,000 |
2022/12/07 | 676 | 679 | 662 | 671 | 13,700 |
2022/12/06 | 715 | 729 | 675 | 690 | 16,900 |
2022/12/05 | 709 | 739 | 691 | 710 | 34,800 |
2022/12/02 | 693 | 706 | 689 | 690 | 28,400 |
2022/12/01 | 672 | 690 | 663 | 690 | 21,300 |
2022/11/30 | 691 | 691 | 663 | 667 | 26,300 |
2022/11/29 | 660 | 691 | 657 | 689 | 26,700 |
2022/11/28 | 651 | 664 | 650 | 664 | 6,300 |
2022/11/25 | 650 | 655 | 640 | 655 | 17,500 |
2022/11/24 | 643 | 654 | 636 | 643 | 18,300 |
2022/11/22 | 652 | 656 | 641 | 646 | 13,700 |
2022/11/21 | 650 | 667 | 650 | 652 | 18,200 |
2022/11/18 | 645 | 666 | 640 | 666 | 14,100 |
2022/11/17 | 641 | 657 | 639 | 642 | 15,300 |
2022/11/16 | 636 | 652 | 636 | 641 | 13,300 |
2022/11/15 | 653 | 659 | 630 | 637 | 27,400 |
2022/11/14 | 660 | 676 | 639 | 663 | 19,400 |
2022/11/11 | 655 | 663 | 637 | 661 | 16,000 |
2022/11/10 | 629 | 648 | 629 | 635 | 3,600 |
2022/11/09 | 655 | 655 | 626 | 639 | 14,300 |
2022/11/08 | 610 | 666 | 610 | 655 | 40,000 |
2022/11/07 | 613 | 621 | 611 | 615 | 4,700 |
2022/11/04 | 621 | 621 | 608 | 614 | 5,700 |
2022/11/02 | 631 | 631 | 620 | 625 | 9,500 |
2022/11/01 | 631 | 634 | 626 | 631 | 7,100 |
2022/10/31 | 628 | 646 | 624 | 633 | 25,000 |
2022/10/28 | 630 | 637 | 622 | 629 | 12,100 |
2022/10/27 | 632 | 645 | 624 | 630 | 15,800 |
2022/10/26 | 649 | 651 | 630 | 631 | 28,900 |
2022/10/25 | 654 | 654 | 638 | 649 | 17,500 |
2022/10/24 | 664 | 664 | 650 | 654 | 6,900 |
2022/10/21 | 667 | 667 | 635 | 650 | 9,600 |
2022/10/20 | 656 | 657 | 635 | 637 | 11,700 |
2022/10/19 | 652 | 680 | 652 | 655 | 12,300 |
2022/10/18 | 633 | 675 | 628 | 656 | 33,200 |
2022/10/17 | 625 | 650 | 623 | 623 | 9,900 |
2022/10/14 | 660 | 660 | 620 | 635 | 33,600 |
2022/10/13 | 670 | 670 | 630 | 640 | 44,000 |
2022/10/12 | 670 | 710 | 665 | 672 | 23,100 |
2022/10/11 | 725 | 744 | 657 | 683 | 95,600 |
2022/10/07 | 731 | 781 | 718 | 740 | 427,400 |
2022/10/06 | 743 | 780 | 734 | 780 | 435,600 |
2022/10/05 | 650 | 680 | 633 | 680 | 170,400 |
2022/10/04 | 570 | 593 | 561 | 580 | 13,800 |
2022/10/03 | 553 | 560 | 543 | 560 | 10,600 |
2022/09/30 | 580 | 580 | 550 | 559 | 9,300 |
2022/09/29 | 555 | 580 | 555 | 580 | 8,000 |
2022/09/28 | 577 | 577 | 553 | 555 | 19,400 |
2022/09/27 | 579 | 579 | 570 | 577 | 9,700 |
2022/09/26 | 585 | 591 | 570 | 570 | 21,800 |
2022/09/22 | 601 | 601 | 590 | 595 | 8,000 |
2022/09/21 | 619 | 619 | 598 | 605 | 17,100 |
2022/09/20 | 605 | 609 | 599 | 599 | 16,800 |
2022/09/16 | 614 | 614 | 604 | 604 | 10,500 |
2022/09/15 | 610 | 626 | 610 | 624 | 12,000 |
2022/09/14 | 610 | 616 | 609 | 610 | 9,000 |
2022/09/13 | 630 | 637 | 615 | 620 | 16,600 |
2022/09/12 | 617 | 635 | 612 | 633 | 30,700 |
2022/09/09 | 613 | 619 | 602 | 607 | 20,300 |
2022/09/08 | 614 | 615 | 603 | 608 | 8,900 |
2022/09/07 | 614 | 615 | 600 | 614 | 20,600 |
2022/09/06 | 603 | 611 | 603 | 610 | 10,000 |
2022/09/05 | 599 | 617 | 599 | 610 | 13,800 |
2022/09/02 | 596 | 607 | 594 | 596 | 14,600 |
2022/09/01 | 617 | 617 | 597 | 597 | 26,300 |
2022/08/31 | 617 | 619 | 609 | 617 | 9,700 |
2022/08/30 | 604 | 619 | 596 | 617 | 17,700 |
2022/08/29 | 590 | 610 | 588 | 594 | 27,600 |
2022/08/26 | 601 | 625 | 601 | 614 | 56,700 |
2022/08/25 | 600 | 605 | 595 | 597 | 15,700 |
2022/08/24 | 589 | 609 | 589 | 600 | 19,300 |
2022/08/23 | 595 | 595 | 581 | 585 | 16,900 |
2022/08/22 | 599 | 604 | 595 | 595 | 15,400 |
2022/08/19 | 620 | 620 | 599 | 599 | 27,200 |
2022/08/18 | 605 | 620 | 599 | 614 | 26,500 |
2022/08/17 | 612 | 615 | 598 | 614 | 19,500 |
2022/08/16 | 590 | 615 | 587 | 612 | 38,100 |
2022/08/15 | 618 | 618 | 590 | 590 | 59,200 |
2022/08/12 | 620 | 628 | 612 | 623 | 41,600 |
2022/08/10 | 654 | 658 | 622 | 622 | 56,000 |
2022/08/09 | 668 | 668 | 646 | 658 | 23,700 |
2022/08/08 | 680 | 681 | 660 | 667 | 26,200 |
2022/08/05 | 715 | 715 | 666 | 680 | 47,400 |
2022/08/04 | 707 | 725 | 698 | 719 | 34,000 |
2022/08/03 | 681 | 715 | 676 | 707 | 63,100 |
2022/08/02 | 677 | 695 | 668 | 681 | 36,500 |
2022/08/01 | 671 | 675 | 663 | 670 | 33,800 |
2022/07/29 | 690 | 694 | 661 | 670 | 56,000 |
2022/07/28 | 685 | 694 | 673 | 689 | 44,600 |
2022/07/27 | 725 | 730 | 672 | 676 | 70,400 |
2022/07/26 | 680 | 721 | 676 | 712 | 78,600 |
2022/07/25 | 670 | 680 | 660 | 674 | 38,600 |
2022/07/22 | 661 | 680 | 657 | 673 | 41,300 |
2022/07/21 | 646 | 665 | 641 | 664 | 53,500 |
2022/07/20 | 660 | 666 | 643 | 645 | 61,500 |
2022/07/19 | 671 | 680 | 652 | 655 | 71,800 |
2022/07/15 | 697 | 697 | 666 | 668 | 64,000 |
2022/07/14 | 710 | 715 | 688 | 700 | 83,900 |
2022/07/13 | 729 | 735 | 701 | 709 | 102,400 |
2022/07/12 | 738 | 777 | 732 | 732 | 63,400 |
2022/07/11 | 758 | 758 | 718 | 742 | 86,000 |
2022/07/08 | 716 | 739 | 713 | 728 | 107,300 |
2022/07/07 | 785 | 785 | 713 | 713 | 198,100 |
2022/07/06 | 799 | 802 | 762 | 790 | 129,400 |
2022/07/05 | 803 | 817 | 790 | 793 | 75,800 |
2022/07/04 | 825 | 825 | 794 | 795 | 69,400 |
2022/07/01 | 815 | 815 | 790 | 795 | 156,500 |
2022/06/30 | 906 | 927 | 784 | 806 | 467,200 |
2022/06/29 | 880 | 955 | 860 | 930 | 1,002,200 |
2022/06/28 | 955 | 1,043 | 904 | 910 | 4,733,600 |