日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ノバック(5079)の株価時系列情報

ノバック(5079)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
2026/06/15 2,478 2,484 2,440 2,458 24,000
2026/06/12 2,530 2,560 2,525 2,559 5,600
2026/06/11 2,544 2,544 2,500 2,527 10,500
2026/06/10 2,530 2,584 2,525 2,556 20,000
2026/06/09 2,471 2,495 2,460 2,480 3,400
2026/06/08 2,505 2,505 2,456 2,456 7,900
2026/06/05 2,480 2,518 2,465 2,505 4,300
2026/06/04 2,478 2,486 2,462 2,484 3,300
2026/06/03 2,433 2,480 2,419 2,478 12,400
2026/06/02 2,460 2,463 2,430 2,433 15,500
2026/06/01 2,538 2,538 2,465 2,472 16,400
2026/05/29 2,540 2,555 2,531 2,531 4,600
2026/05/28 2,554 2,584 2,554 2,555 8,500
2026/05/27 2,542 2,558 2,529 2,554 9,000
2026/05/26 2,502 2,537 2,502 2,527 9,600
2026/05/25 2,510 2,516 2,487 2,501 8,100
2026/05/22 2,503 2,520 2,489 2,507 8,300
2026/05/21 2,504 2,530 2,495 2,515 6,700
2026/05/20 2,530 2,530 2,498 2,500 7,800
2026/05/19 2,506 2,543 2,506 2,527 10,300
2026/05/18 2,507 2,507 2,480 2,505 7,000
2026/05/15 2,504 2,520 2,498 2,500 10,000
2026/05/14 2,524 2,524 2,500 2,504 12,100
2026/05/13 2,530 2,546 2,515 2,524 9,700
2026/05/12 2,535 2,541 2,514 2,532 8,800
2026/05/11 2,557 2,560 2,532 2,534 17,200
2026/05/08 2,559 2,575 2,535 2,575 16,000
2026/05/07 2,574 2,594 2,500 2,559 48,600
2026/05/01 2,612 2,612 2,574 2,574 33,100
2026/04/30 2,654 2,654 2,600 2,622 27,900
2026/04/28 2,645 2,699 2,621 2,684 62,000
2026/04/27 2,845 2,875 2,840 2,855 33,500
2026/04/24 2,874 2,874 2,825 2,840 16,800
2026/04/23 2,845 2,871 2,824 2,824 16,200
2026/04/22 2,861 2,861 2,845 2,845 9,300
2026/04/21 2,867 2,878 2,853 2,863 9,500
2026/04/20 2,838 2,875 2,838 2,860 12,100
2026/04/17 2,846 2,847 2,835 2,847 9,500
2026/04/16 2,835 2,855 2,835 2,854 6,400
2026/04/15 2,855 2,865 2,828 2,848 6,800
2026/04/14 2,888 2,891 2,851 2,852 15,900
2026/04/13 2,893 2,893 2,870 2,881 7,000
2026/04/10 2,876 2,879 2,854 2,875 10,200
2026/04/09 2,901 2,910 2,870 2,873 17,800
2026/04/08 2,900 2,928 2,882 2,927 24,600
2026/04/07 2,889 2,911 2,872 2,896 17,600
2026/04/06 2,859 2,899 2,859 2,881 7,300
2026/04/03 2,832 2,859 2,832 2,849 7,000
2026/03/27 2,757 2,779 2,715 2,765 16,800
2026/03/26 2,756 2,780 2,756 2,757 6,200
2026/03/25 2,749 2,780 2,748 2,752 4,700
2026/03/24 2,755 2,758 2,716 2,735 3,200
2026/03/23 2,759 2,780 2,701 2,710 16,900
2026/03/19 2,810 2,824 2,795 2,796 5,500
2026/03/18 2,820 2,840 2,811 2,827 3,600
2026/03/17 2,840 2,840 2,792 2,814 6,500
2026/03/16 2,817 2,864 2,800 2,800 22,100
2026/03/13 2,750 2,798 2,747 2,798 6,000
2026/03/12 2,776 2,801 2,776 2,800 1,600
2026/03/11 2,800 2,814 2,785 2,800 4,900
2026/03/10 2,770 2,795 2,761 2,788 3,100
2026/03/09 2,762 2,772 2,720 2,769 6,500
2026/03/06 2,848 2,848 2,809 2,812 1,600
2026/03/05 2,863 2,863 2,822 2,848 4,000
2026/03/04 2,783 2,800 2,750 2,775 10,100
2026/03/03 2,879 2,909 2,851 2,851 10,100
2026/03/02 2,909 2,909 2,860 2,904 7,500
2026/02/27 2,895 2,915 2,895 2,909 5,000
2026/02/26 2,880 2,909 2,880 2,895 9,200
2026/02/25 2,880 2,880 2,874 2,880 3,500
2026/02/24 2,880 2,880 2,850 2,865 4,900
2026/02/20 2,880 2,880 2,862 2,880 3,300
2026/02/19 2,870 2,890 2,865 2,880 5,800
2026/02/18 2,876 2,884 2,852 2,865 4,100
2026/02/17 2,900 2,900 2,876 2,876 2,600
2026/02/16 2,909 2,909 2,870 2,892 5,300
2026/02/13 2,903 2,925 2,900 2,905 3,100
2026/02/12 2,881 2,940 2,881 2,903 17,300
2026/02/10 2,878 2,878 2,840 2,872 5,200
2026/02/09 2,879 2,879 2,842 2,848 5,800
2026/02/06 2,856 2,871 2,843 2,851 2,300
2026/02/05 2,865 2,870 2,856 2,857 2,400
2026/02/04 2,827 2,862 2,821 2,857 5,800
2026/02/03 2,828 2,833 2,805 2,820 4,600
2026/02/02 2,820 2,842 2,800 2,800 14,700
2026/01/30 2,770 2,799 2,757 2,799 6,000
2026/01/29 2,773 2,773 2,700 2,767 8,300
2026/01/28 2,820 2,820 2,760 2,773 8,000
2026/01/27 2,826 2,841 2,790 2,806 4,100
2026/01/26 2,851 2,852 2,812 2,826 9,600
2026/01/23 2,840 2,850 2,831 2,844 3,600
2026/01/22 2,822 2,840 2,822 2,840 2,900
2026/01/21 2,801 2,831 2,786 2,822 7,200
2026/01/20 2,850 2,857 2,821 2,834 5,300
2026/01/19 2,863 2,863 2,831 2,861 6,600
2026/01/16 2,865 2,871 2,840 2,863 4,900
2026/01/15 2,871 2,871 2,840 2,860 10,600
2026/01/14 2,869 2,904 2,806 2,872 17,500
2026/01/13 2,855 2,876 2,855 2,861 16,500
2026/01/09 2,820 2,850 2,820 2,835 12,400
2026/01/08 2,802 2,823 2,751 2,810 8,400
2026/01/07 2,800 2,817 2,746 2,802 6,000
2026/01/06 2,830 2,830 2,794 2,799 5,200
2026/01/05 2,797 2,836 2,792 2,799 16,000
2025/12/30 2,780 2,791 2,778 2,785 5,500
2025/12/29 2,743 2,778 2,743 2,778 6,200
2025/12/26 2,737 2,764 2,736 2,740 17,100
2025/12/25 2,721 2,736 2,721 2,736 5,800
2025/12/24 2,710 2,727 2,710 2,722 4,300
2025/12/23 2,688 2,725 2,686 2,705 21,700
2025/12/22 2,677 2,690 2,674 2,688 5,900
2025/12/19 2,669 2,678 2,645 2,678 7,000
2025/12/18 2,675 2,689 2,672 2,684 3,800
2025/12/17 2,667 2,682 2,667 2,674 5,900
2025/12/16 2,690 2,700 2,677 2,686 7,600
2025/12/15 2,684 2,720 2,673 2,688 15,800
2025/12/12 2,686 2,704 2,673 2,673 10,100
2025/12/11 2,672 2,690 2,653 2,653 4,900
2025/12/10 2,650 2,693 2,650 2,672 8,100
2025/12/09 2,655 2,659 2,643 2,646 1,100
2025/12/08 2,646 2,650 2,624 2,628 8,200
2025/12/05 2,623 2,629 2,616 2,629 3,300
2025/12/04 2,631 2,636 2,610 2,630 7,600
2025/12/03 2,652 2,652 2,628 2,631 7,300
2025/12/02 2,681 2,681 2,651 2,652 2,900
2025/12/01 2,719 2,719 2,654 2,654 6,600
2025/11/28 2,690 2,718 2,676 2,704 7,600
2025/11/27 2,666 2,690 2,666 2,670 4,000
2025/11/26 2,628 2,665 2,628 2,665 9,600
2025/11/25 2,622 2,653 2,618 2,626 6,400
2025/11/21 2,575 2,616 2,575 2,616 11,600
2025/11/20 2,580 2,596 2,575 2,575 9,700
2025/11/19 2,584 2,589 2,555 2,574 9,400
2025/11/18 2,599 2,622 2,560 2,577 10,600
2025/11/17 2,612 2,615 2,596 2,599 6,900
2025/11/14 2,623 2,623 2,600 2,614 6,100
2025/11/13 2,641 2,649 2,620 2,628 7,200
2025/11/12 2,608 2,637 2,593 2,630 9,500
2025/11/11 2,611 2,620 2,587 2,607 14,000
2025/11/10 2,573 2,595 2,563 2,591 16,800
2025/11/07 2,573 2,597 2,566 2,566 8,500
2025/11/06 2,561 2,601 2,560 2,584 22,400
2025/11/05 2,593 2,593 2,550 2,570 23,400
2025/11/04 2,628 2,628 2,587 2,612 23,800
2025/10/31 2,625 2,649 2,620 2,629 16,700
2025/10/30 2,596 2,647 2,526 2,614 62,900
2025/10/29 2,803 2,820 2,664 2,784 51,000
2025/10/28 2,850 2,850 2,825 2,826 17,800
2025/10/27 2,858 2,860 2,843 2,845 16,200
2025/10/24 2,855 2,855 2,842 2,851 13,000
2025/10/23 2,867 2,867 2,854 2,865 14,800
2025/10/22 2,866 2,877 2,866 2,870 11,700
2025/10/21 2,899 2,899 2,865 2,866 9,500
2025/10/20 2,879 2,898 2,853 2,877 20,300
2025/10/17 2,846 2,874 2,830 2,874 7,800
2025/10/16 2,844 2,870 2,837 2,846 11,700
2025/10/15 2,849 2,849 2,805 2,842 4,800
2025/10/14 2,869 2,869 2,780 2,819 27,300
2025/10/10 2,881 2,890 2,862 2,873 8,700
2025/10/09 2,890 2,900 2,877 2,880 14,000
2025/10/08 2,879 2,889 2,863 2,886 13,700
2025/10/07 2,890 2,890 2,873 2,875 11,600
2025/10/06 2,890 2,900 2,875 2,876 21,600
2025/10/03 2,867 2,886 2,859 2,871 13,300
2025/10/02 2,835 2,848 2,821 2,837 11,400
2025/10/01 2,875 2,882 2,809 2,819 17,100
2025/09/30 2,840 2,899 2,835 2,854 28,200
2025/09/29 2,779 2,897 2,779 2,835 35,100
2025/09/26 2,750 2,779 2,746 2,779 14,600
2025/09/25 2,749 2,750 2,730 2,745 8,400
2025/09/24 2,733 2,750 2,725 2,749 4,500
2025/09/22 2,715 2,750 2,706 2,728 16,900
2025/09/19 2,725 2,740 2,714 2,715 3,500
2025/09/18 2,719 2,750 2,704 2,714 6,400
2025/09/17 2,703 2,719 2,695 2,714 7,200
2025/09/16 2,737 2,737 2,700 2,705 24,000
2025/09/12 2,745 2,745 2,716 2,745 10,200
2025/09/11 2,725 2,727 2,707 2,723 6,700
2025/09/10 2,727 2,740 2,722 2,725 2,600
2025/09/09 2,742 2,761 2,727 2,727 5,700
2025/09/08 2,751 2,752 2,741 2,741 5,300
2025/09/05 2,750 2,755 2,739 2,750 10,000
2025/09/04 2,729 2,760 2,725 2,750 1,800
2025/09/03 2,763 2,774 2,728 2,729 7,400
2025/09/02 2,747 2,777 2,737 2,777 6,400
2025/09/01 2,717 2,744 2,710 2,732 7,400
2025/08/29 2,711 2,728 2,705 2,718 2,800
2025/08/28 2,711 2,718 2,711 2,716 2,300
2025/08/27 2,703 2,724 2,703 2,721 1,500
2025/08/26 2,725 2,726 2,705 2,707 7,700
2025/08/25 2,725 2,725 2,701 2,725 5,200
2025/08/22 2,715 2,723 2,696 2,723 6,500
2025/08/21 2,723 2,723 2,702 2,712 1,900
2025/08/20 2,734 2,734 2,700 2,702 4,200
2025/08/19 2,735 2,735 2,720 2,725 2,400
2025/08/18 2,716 2,750 2,715 2,736 4,700
2025/08/15 2,705 2,716 2,705 2,716 3,500
2025/08/14 2,710 2,710 2,697 2,705 2,100
2025/08/13 2,700 2,711 2,685 2,710 13,700
2025/08/12 2,673 2,698 2,673 2,698 3,300

このページの先頭へ