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 |
---|---|---|---|---|---|
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 |
2023/07/03 | 754 | 780 | 754 | 767 | 30,300 |
2023/06/30 | 737 | 757 | 724 | 753 | 30,400 |
2023/06/29 | 737 | 749 | 727 | 737 | 22,100 |
2023/06/28 | 736 | 747 | 728 | 745 | 18,400 |
2023/06/27 | 741 | 741 | 707 | 736 | 32,300 |
2023/06/26 | 763 | 763 | 737 | 741 | 31,900 |
2023/06/23 | 777 | 778 | 753 | 759 | 46,300 |
2023/06/22 | 787 | 790 | 766 | 770 | 30,500 |
2023/06/21 | 790 | 796 | 770 | 787 | 29,600 |
2023/06/20 | 808 | 809 | 777 | 787 | 52,300 |
2023/06/19 | 790 | 829 | 781 | 810 | 67,000 |
2023/06/16 | 760 | 800 | 760 | 787 | 26,300 |
2023/06/15 | 775 | 783 | 756 | 760 | 28,600 |
2023/06/14 | 805 | 805 | 775 | 781 | 24,000 |
2023/06/13 | 771 | 808 | 771 | 800 | 48,000 |
2023/06/12 | 760 | 778 | 756 | 771 | 21,400 |
2023/06/09 | 771 | 779 | 752 | 755 | 38,200 |
2023/06/08 | 793 | 809 | 769 | 775 | 45,200 |
2023/06/07 | 786 | 801 | 778 | 799 | 19,700 |
2023/06/06 | 795 | 805 | 776 | 789 | 25,700 |
2023/06/05 | 782 | 797 | 774 | 797 | 28,800 |
2023/06/02 | 767 | 782 | 757 | 782 | 23,000 |
2023/06/01 | 792 | 800 | 770 | 773 | 22,900 |
2023/05/31 | 794 | 813 | 792 | 799 | 15,400 |
2023/05/30 | 769 | 812 | 765 | 809 | 55,400 |
2023/05/29 | 769 | 781 | 761 | 774 | 19,100 |
2023/05/26 | 806 | 807 | 760 | 769 | 64,700 |
2023/05/25 | 822 | 838 | 802 | 806 | 35,900 |
2023/05/24 | 815 | 866 | 808 | 826 | 82,900 |
2023/05/23 | 802 | 835 | 800 | 827 | 103,600 |
2023/05/22 | 800 | 801 | 768 | 798 | 49,200 |
2023/05/19 | 780 | 800 | 759 | 800 | 64,200 |
2023/05/18 | 767 | 770 | 743 | 758 | 67,700 |
2023/05/17 | 816 | 817 | 762 | 766 | 164,500 |
2023/05/16 | 830 | 843 | 802 | 822 | 171,400 |
2023/05/15 | 833 | 866 | 833 | 834 | 417,300 |
2023/05/12 | 1,101 | 1,135 | 1,000 | 1,133 | 108,900 |
2023/05/11 | 1,125 | 1,165 | 1,103 | 1,117 | 66,500 |
2023/05/10 | 1,094 | 1,159 | 1,094 | 1,125 | 86,100 |
2023/05/09 | 1,054 | 1,133 | 1,038 | 1,093 | 115,100 |
2023/05/08 | 1,013 | 1,073 | 998 | 1,069 | 104,000 |
2023/05/02 | 1,011 | 1,012 | 992 | 1,012 | 24,000 |
2023/05/01 | 970 | 1,038 | 956 | 1,000 | 66,100 |
2023/04/28 | 941 | 972 | 937 | 955 | 22,200 |
2023/04/27 | 942 | 949 | 930 | 949 | 9,600 |
2023/04/26 | 917 | 942 | 916 | 942 | 8,300 |
2023/04/25 | 925 | 928 | 915 | 927 | 11,100 |
2023/04/24 | 913 | 929 | 913 | 921 | 17,100 |
2023/04/21 | 931 | 935 | 915 | 926 | 20,100 |
2023/04/20 | 948 | 949 | 928 | 942 | 12,200 |
2023/04/19 | 950 | 968 | 947 | 948 | 11,400 |
2023/04/18 | 921 | 964 | 920 | 943 | 18,300 |
2023/04/17 | 925 | 928 | 910 | 918 | 30,600 |
2023/04/14 | 926 | 948 | 924 | 934 | 18,600 |
2023/04/13 | 916 | 954 | 916 | 930 | 19,400 |
2023/04/12 | 950 | 950 | 909 | 929 | 20,400 |
2023/04/11 | 956 | 965 | 950 | 951 | 25,900 |
2023/04/10 | 959 | 964 | 937 | 958 | 35,100 |
2023/04/07 | 925 | 950 | 923 | 947 | 24,900 |
2023/04/06 | 949 | 952 | 915 | 920 | 23,500 |
2023/04/05 | 914 | 974 | 896 | 924 | 122,300 |
2023/04/04 | 905 | 920 | 905 | 914 | 11,000 |
2023/04/03 | 935 | 935 | 900 | 905 | 10,500 |
2023/03/31 | 924 | 930 | 898 | 926 | 12,700 |
2023/03/30 | 908 | 914 | 898 | 914 | 6,200 |
2023/03/29 | 918 | 920 | 895 | 908 | 25,300 |
2023/03/28 | 901 | 936 | 888 | 910 | 32,300 |
2023/03/27 | 881 | 900 | 877 | 900 | 30,700 |
2023/03/24 | 855 | 874 | 849 | 874 | 17,500 |
2023/03/23 | 830 | 855 | 818 | 855 | 15,600 |
2023/03/22 | 829 | 851 | 828 | 830 | 10,400 |
2023/03/20 | 859 | 859 | 827 | 835 | 13,000 |
2023/03/17 | 848 | 848 | 832 | 848 | 12,000 |
2023/03/16 | 786 | 839 | 780 | 834 | 25,700 |
2023/03/15 | 805 | 832 | 795 | 812 | 11,200 |
2023/03/14 | 806 | 806 | 760 | 792 | 20,500 |
2023/03/13 | 816 | 824 | 803 | 807 | 13,400 |
2023/03/10 | 851 | 856 | 820 | 832 | 51,700 |
2023/03/09 | 836 | 870 | 830 | 867 | 24,300 |
2023/03/08 | 858 | 858 | 824 | 835 | 14,100 |
2023/03/07 | 811 | 850 | 810 | 849 | 21,000 |
2023/03/06 | 810 | 842 | 790 | 821 | 61,600 |
2023/03/03 | 781 | 817 | 781 | 806 | 12,800 |
2023/03/02 | 797 | 858 | 780 | 781 | 94,000 |
2023/03/01 | 799 | 818 | 790 | 797 | 14,100 |
2023/02/28 | 809 | 809 | 784 | 784 | 22,700 |
2023/02/27 | 824 | 824 | 787 | 797 | 156,700 |
2023/02/24 | 778 | 816 | 778 | 809 | 26,700 |
2023/02/22 | 785 | 785 | 762 | 780 | 8,300 |
2023/02/21 | 795 | 796 | 770 | 795 | 28,100 |
2023/02/20 | 739 | 795 | 727 | 795 | 51,000 |
2023/02/17 | 706 | 720 | 699 | 715 | 8,900 |
2023/02/16 | 740 | 740 | 711 | 711 | 17,500 |
2023/02/15 | 690 | 750 | 690 | 734 | 26,000 |
2023/02/14 | 699 | 699 | 675 | 681 | 12,600 |
2023/02/13 | 697 | 700 | 682 | 700 | 13,300 |
2023/02/10 | 680 | 694 | 680 | 688 | 12,000 |
2023/02/09 | 676 | 696 | 676 | 688 | 10,200 |
2023/02/08 | 683 | 690 | 675 | 681 | 6,600 |
2023/02/07 | 677 | 685 | 677 | 685 | 2,300 |
2023/02/06 | 699 | 699 | 676 | 676 | 4,900 |
2023/02/03 | 674 | 686 | 672 | 676 | 5,100 |
2023/02/02 | 680 | 680 | 675 | 676 | 1,900 |
2023/02/01 | 669 | 686 | 667 | 674 | 4,800 |
2023/01/31 | 672 | 680 | 668 | 669 | 6,300 |
2023/01/30 | 685 | 689 | 673 | 682 | 5,200 |
2023/01/27 | 692 | 710 | 677 | 684 | 6,500 |
2023/01/26 | 704 | 709 | 693 | 693 | 4,200 |
2023/01/25 | 694 | 708 | 690 | 700 | 8,600 |
2023/01/24 | 690 | 690 | 671 | 689 | 5,200 |
2023/01/23 | 679 | 684 | 670 | 684 | 10,400 |
2023/01/20 | 669 | 669 | 660 | 665 | 3,700 |
2023/01/19 | 664 | 664 | 652 | 664 | 8,300 |
2023/01/18 | 673 | 673 | 653 | 664 | 6,000 |
2023/01/17 | 647 | 673 | 645 | 673 | 2,800 |
2023/01/16 | 660 | 660 | 646 | 648 | 4,600 |
2023/01/13 | 656 | 658 | 650 | 656 | 3,400 |
2023/01/12 | 660 | 660 | 651 | 654 | 2,100 |
2023/01/11 | 647 | 678 | 647 | 664 | 10,200 |
2023/01/10 | 634 | 642 | 631 | 637 | 13,200 |
2023/01/06 | 636 | 646 | 633 | 639 | 11,500 |
2023/01/05 | 650 | 653 | 635 | 640 | 11,600 |
2023/01/04 | 645 | 654 | 638 | 647 | 8,800 |