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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,584 | 2,590 | 2,568 | 2,590 | 5,500 |
| 2025/07/29 | 2,588 | 2,588 | 2,568 | 2,584 | 7,000 |
| 2025/07/28 | 2,561 | 2,588 | 2,560 | 2,580 | 6,600 |
| 2025/07/25 | 2,557 | 2,560 | 2,554 | 2,558 | 2,800 |
| 2025/07/24 | 2,551 | 2,558 | 2,534 | 2,545 | 6,900 |
| 2025/07/23 | 2,526 | 2,550 | 2,524 | 2,550 | 5,100 |
| 2025/07/22 | 2,528 | 2,542 | 2,528 | 2,532 | 2,400 |
| 2025/07/18 | 2,540 | 2,560 | 2,540 | 2,546 | 2,800 |
| 2025/07/17 | 2,537 | 2,557 | 2,536 | 2,550 | 4,600 |
| 2025/07/16 | 2,533 | 2,566 | 2,533 | 2,536 | 8,100 |
| 2025/07/15 | 2,522 | 2,534 | 2,522 | 2,534 | 3,000 |
| 2025/07/14 | 2,515 | 2,530 | 2,515 | 2,518 | 4,200 |
| 2025/07/11 | 2,508 | 2,518 | 2,505 | 2,514 | 4,100 |
| 2025/07/10 | 2,507 | 2,517 | 2,504 | 2,504 | 2,000 |
| 2025/07/09 | 2,528 | 2,528 | 2,511 | 2,511 | 1,700 |
| 2025/07/08 | 2,492 | 2,522 | 2,487 | 2,522 | 5,600 |
| 2025/07/07 | 2,487 | 2,493 | 2,476 | 2,476 | 4,500 |
| 2025/07/04 | 2,493 | 2,495 | 2,473 | 2,490 | 2,700 |
| 2025/07/03 | 2,485 | 2,495 | 2,484 | 2,484 | 1,500 |
| 2025/07/02 | 2,487 | 2,500 | 2,477 | 2,485 | 4,100 |
| 2025/07/01 | 2,515 | 2,515 | 2,489 | 2,489 | 1,800 |
| 2025/06/30 | 2,523 | 2,523 | 2,505 | 2,515 | 6,700 |
| 2025/06/27 | 2,498 | 2,520 | 2,498 | 2,519 | 3,500 |
| 2025/06/26 | 2,494 | 2,510 | 2,494 | 2,498 | 7,000 |
| 2025/06/25 | 2,483 | 2,494 | 2,481 | 2,494 | 1,800 |
| 2025/06/24 | 2,490 | 2,500 | 2,480 | 2,490 | 4,700 |
| 2025/06/23 | 2,485 | 2,500 | 2,483 | 2,491 | 1,900 |
| 2025/06/20 | 2,488 | 2,499 | 2,487 | 2,499 | 2,200 |
| 2025/06/19 | 2,488 | 2,497 | 2,480 | 2,486 | 1,800 |
| 2025/06/18 | 2,495 | 2,504 | 2,485 | 2,488 | 2,200 |
| 2025/06/17 | 2,501 | 2,506 | 2,486 | 2,489 | 4,000 |
| 2025/06/16 | 2,506 | 2,507 | 2,488 | 2,500 | 8,500 |
| 2025/06/13 | 2,504 | 2,504 | 2,481 | 2,486 | 3,600 |
| 2025/06/12 | 2,503 | 2,529 | 2,503 | 2,504 | 2,400 |
| 2025/06/11 | 2,510 | 2,534 | 2,500 | 2,528 | 6,100 |
| 2025/06/10 | 2,513 | 2,529 | 2,510 | 2,510 | 2,100 |
| 2025/06/09 | 2,519 | 2,530 | 2,511 | 2,512 | 1,700 |
| 2025/06/06 | 2,516 | 2,537 | 2,516 | 2,529 | 2,300 |
| 2025/06/05 | 2,558 | 2,558 | 2,515 | 2,537 | 7,500 |
| 2025/06/04 | 2,502 | 2,559 | 2,500 | 2,538 | 29,100 |
| 2025/06/03 | 2,431 | 2,452 | 2,430 | 2,452 | 2,800 |
| 2025/06/02 | 2,447 | 2,452 | 2,430 | 2,433 | 1,800 |
| 2025/05/30 | 2,430 | 2,458 | 2,430 | 2,441 | 1,400 |
| 2025/05/29 | 2,446 | 2,458 | 2,432 | 2,434 | 2,600 |
| 2025/05/28 | 2,445 | 2,459 | 2,445 | 2,446 | 3,100 |
| 2025/05/27 | 2,443 | 2,450 | 2,434 | 2,445 | 3,400 |
| 2025/05/26 | 2,431 | 2,438 | 2,429 | 2,434 | 4,500 |
| 2025/05/23 | 2,423 | 2,430 | 2,422 | 2,429 | 2,500 |
| 2025/05/22 | 2,428 | 2,430 | 2,419 | 2,420 | 2,200 |
| 2025/05/21 | 2,421 | 2,430 | 2,418 | 2,418 | 2,100 |
| 2025/05/20 | 2,439 | 2,449 | 2,418 | 2,418 | 2,300 |
| 2025/05/19 | 2,415 | 2,437 | 2,415 | 2,437 | 1,700 |
| 2025/05/16 | 2,420 | 2,439 | 2,396 | 2,420 | 7,700 |
| 2025/05/15 | 2,398 | 2,420 | 2,384 | 2,420 | 11,400 |
| 2025/05/14 | 2,424 | 2,424 | 2,396 | 2,399 | 7,200 |
| 2025/05/13 | 2,444 | 2,444 | 2,415 | 2,424 | 6,500 |
| 2025/05/12 | 2,445 | 2,449 | 2,427 | 2,430 | 3,300 |
| 2025/05/09 | 2,425 | 2,466 | 2,425 | 2,429 | 8,800 |
| 2025/05/08 | 2,398 | 2,434 | 2,388 | 2,432 | 7,900 |
| 2025/05/07 | 2,426 | 2,426 | 2,397 | 2,403 | 5,500 |
| 2025/05/02 | 2,437 | 2,439 | 2,380 | 2,396 | 20,900 |
| 2025/05/01 | 2,495 | 2,495 | 2,428 | 2,437 | 17,800 |
| 2025/04/30 | 2,540 | 2,540 | 2,493 | 2,496 | 13,500 |
| 2025/04/28 | 2,545 | 2,595 | 2,522 | 2,528 | 40,300 |
| 2025/04/25 | 2,700 | 2,723 | 2,697 | 2,705 | 27,500 |
| 2025/04/24 | 2,693 | 2,710 | 2,691 | 2,700 | 15,200 |
| 2025/04/23 | 2,678 | 2,700 | 2,651 | 2,692 | 18,600 |
| 2025/04/22 | 2,651 | 2,698 | 2,651 | 2,682 | 6,900 |
| 2025/04/21 | 2,672 | 2,697 | 2,667 | 2,689 | 6,700 |
| 2025/04/18 | 2,656 | 2,711 | 2,655 | 2,672 | 9,800 |
| 2025/04/17 | 2,640 | 2,704 | 2,640 | 2,680 | 6,600 |
| 2025/04/16 | 2,666 | 2,666 | 2,632 | 2,640 | 3,600 |
| 2025/04/15 | 2,626 | 2,682 | 2,622 | 2,633 | 4,100 |
| 2025/04/14 | 2,644 | 2,679 | 2,620 | 2,622 | 7,400 |
| 2025/04/11 | 2,612 | 2,630 | 2,515 | 2,608 | 8,700 |
| 2025/04/10 | 2,787 | 2,787 | 2,580 | 2,613 | 10,300 |
| 2025/04/09 | 2,579 | 2,579 | 2,482 | 2,490 | 7,800 |
| 2025/04/08 | 2,485 | 2,708 | 2,480 | 2,529 | 13,900 |
| 2025/04/07 | 2,350 | 2,491 | 2,330 | 2,402 | 16,400 |
| 2025/04/04 | 2,650 | 2,688 | 2,501 | 2,551 | 23,800 |
| 2025/04/03 | 2,739 | 2,739 | 2,630 | 2,699 | 18,900 |
| 2025/04/02 | 2,791 | 2,791 | 2,733 | 2,765 | 11,000 |
| 2025/04/01 | 2,790 | 2,814 | 2,761 | 2,787 | 8,700 |
| 2025/03/31 | 2,803 | 2,819 | 2,751 | 2,790 | 16,800 |
| 2025/03/28 | 2,799 | 2,850 | 2,782 | 2,848 | 20,200 |
| 2025/03/27 | 2,811 | 2,811 | 2,681 | 2,799 | 13,800 |
| 2025/03/26 | 2,808 | 2,840 | 2,801 | 2,805 | 7,700 |
| 2025/03/25 | 2,778 | 2,800 | 2,749 | 2,799 | 9,100 |
| 2025/03/24 | 2,777 | 2,780 | 2,735 | 2,773 | 10,000 |
| 2025/03/21 | 2,739 | 2,750 | 2,712 | 2,750 | 8,600 |
| 2025/03/19 | 2,675 | 2,726 | 2,673 | 2,709 | 9,100 |
| 2025/03/18 | 2,660 | 2,693 | 2,656 | 2,693 | 4,600 |
| 2025/03/17 | 2,639 | 2,659 | 2,635 | 2,657 | 7,900 |
| 2025/03/14 | 2,630 | 2,670 | 2,630 | 2,659 | 4,500 |
| 2025/03/13 | 2,640 | 2,660 | 2,624 | 2,624 | 3,500 |
| 2025/03/12 | 2,604 | 2,650 | 2,604 | 2,643 | 3,100 |
| 2025/03/11 | 2,601 | 2,631 | 2,580 | 2,628 | 3,800 |
| 2025/03/10 | 2,655 | 2,655 | 2,625 | 2,626 | 4,400 |
| 2025/03/07 | 2,606 | 2,656 | 2,606 | 2,645 | 900 |
| 2025/03/06 | 2,581 | 2,708 | 2,581 | 2,606 | 6,700 |
| 2025/03/05 | 2,577 | 2,623 | 2,577 | 2,584 | 1,400 |
| 2025/03/04 | 2,636 | 2,636 | 2,576 | 2,604 | 3,300 |
| 2025/03/03 | 2,645 | 2,645 | 2,589 | 2,600 | 3,200 |
| 2025/02/28 | 2,618 | 2,630 | 2,607 | 2,608 | 3,900 |
| 2025/02/27 | 2,623 | 2,645 | 2,601 | 2,618 | 10,800 |
| 2025/02/26 | 2,610 | 2,634 | 2,610 | 2,617 | 2,400 |
| 2025/02/25 | 2,564 | 2,647 | 2,560 | 2,610 | 3,000 |
| 2025/02/21 | 2,553 | 2,599 | 2,553 | 2,562 | 2,000 |
| 2025/02/20 | 2,579 | 2,579 | 2,551 | 2,552 | 2,400 |
| 2025/02/19 | 2,589 | 2,598 | 2,579 | 2,579 | 2,500 |
| 2025/02/18 | 2,630 | 2,630 | 2,587 | 2,587 | 1,200 |
| 2025/02/17 | 2,650 | 2,653 | 2,579 | 2,585 | 3,600 |
| 2025/02/14 | 2,678 | 2,679 | 2,590 | 2,614 | 6,900 |
| 2025/02/13 | 2,679 | 2,679 | 2,640 | 2,673 | 3,000 |
| 2025/02/12 | 2,600 | 2,678 | 2,597 | 2,638 | 8,500 |
| 2025/02/10 | 2,560 | 2,597 | 2,557 | 2,591 | 9,400 |
| 2025/02/07 | 2,551 | 2,560 | 2,532 | 2,532 | 4,200 |
| 2025/02/06 | 2,520 | 2,545 | 2,520 | 2,535 | 3,600 |
| 2025/02/05 | 2,567 | 2,567 | 2,536 | 2,536 | 700 |
| 2025/02/04 | 2,558 | 2,558 | 2,530 | 2,530 | 1,000 |
| 2025/02/03 | 2,556 | 2,570 | 2,520 | 2,525 | 6,300 |
| 2025/01/31 | 2,558 | 2,558 | 2,530 | 2,545 | 2,900 |
| 2025/01/30 | 2,499 | 2,559 | 2,499 | 2,550 | 11,100 |
| 2025/01/29 | 2,500 | 2,514 | 2,490 | 2,496 | 4,100 |
| 2025/01/28 | 2,518 | 2,520 | 2,500 | 2,501 | 9,300 |
| 2025/01/27 | 2,495 | 2,520 | 2,495 | 2,518 | 5,100 |
| 2025/01/24 | 2,451 | 2,499 | 2,451 | 2,480 | 4,300 |
| 2025/01/23 | 2,435 | 2,451 | 2,435 | 2,451 | 2,000 |
| 2025/01/22 | 2,430 | 2,462 | 2,430 | 2,441 | 2,300 |
| 2025/01/21 | 2,447 | 2,463 | 2,432 | 2,452 | 3,100 |
| 2025/01/20 | 2,472 | 2,472 | 2,447 | 2,447 | 5,700 |
| 2025/01/17 | 2,500 | 2,500 | 2,470 | 2,471 | 6,600 |
| 2025/01/16 | 2,513 | 2,518 | 2,502 | 2,502 | 400 |
| 2025/01/15 | 2,502 | 2,537 | 2,496 | 2,502 | 2,500 |
| 2025/01/14 | 2,513 | 2,560 | 2,498 | 2,502 | 3,500 |
| 2025/01/10 | 2,518 | 2,547 | 2,513 | 2,513 | 5,200 |
| 2025/01/09 | 2,551 | 2,551 | 2,506 | 2,518 | 2,600 |
| 2025/01/08 | 2,564 | 2,564 | 2,535 | 2,535 | 4,900 |
| 2025/01/07 | 2,474 | 2,547 | 2,470 | 2,547 | 14,400 |
| 2025/01/06 | 2,430 | 2,487 | 2,430 | 2,479 | 7,700 |
| 2024/12/30 | 2,425 | 2,442 | 2,406 | 2,430 | 10,200 |
| 2024/12/27 | 2,448 | 2,448 | 2,401 | 2,424 | 12,100 |
| 2024/12/26 | 2,334 | 2,385 | 2,334 | 2,368 | 15,800 |
| 2024/12/25 | 2,354 | 2,360 | 2,331 | 2,333 | 13,200 |
| 2024/12/24 | 2,343 | 2,369 | 2,336 | 2,353 | 13,700 |
| 2024/12/23 | 2,407 | 2,407 | 2,350 | 2,351 | 10,400 |
| 2024/12/20 | 2,428 | 2,456 | 2,400 | 2,407 | 7,700 |
| 2024/12/19 | 2,420 | 2,460 | 2,341 | 2,428 | 8,900 |
| 2024/12/18 | 2,306 | 2,420 | 2,299 | 2,420 | 17,000 |
| 2024/12/17 | 2,322 | 2,349 | 2,295 | 2,306 | 28,800 |
| 2024/12/16 | 2,401 | 2,401 | 2,300 | 2,323 | 40,000 |
| 2024/12/13 | 2,526 | 2,527 | 2,450 | 2,455 | 20,500 |
| 2024/12/12 | 2,540 | 2,560 | 2,521 | 2,523 | 13,300 |
| 2024/12/11 | 2,546 | 2,564 | 2,540 | 2,541 | 8,300 |
| 2024/12/10 | 2,567 | 2,580 | 2,545 | 2,548 | 17,700 |
| 2024/12/09 | 2,560 | 2,575 | 2,560 | 2,562 | 3,500 |
| 2024/12/06 | 2,574 | 2,574 | 2,555 | 2,560 | 4,000 |
| 2024/12/05 | 2,585 | 2,585 | 2,555 | 2,555 | 5,300 |
| 2024/12/04 | 2,586 | 2,608 | 2,585 | 2,585 | 6,400 |
| 2024/12/03 | 2,590 | 2,610 | 2,581 | 2,586 | 5,700 |
| 2024/12/02 | 2,590 | 2,595 | 2,570 | 2,581 | 4,400 |
| 2024/11/29 | 2,604 | 2,610 | 2,580 | 2,590 | 3,800 |
| 2024/11/28 | 2,555 | 2,610 | 2,535 | 2,597 | 9,300 |
| 2024/11/27 | 2,580 | 2,580 | 2,500 | 2,536 | 19,300 |
| 2024/11/26 | 2,553 | 2,585 | 2,553 | 2,559 | 6,000 |
| 2024/11/25 | 2,610 | 2,610 | 2,551 | 2,553 | 13,600 |
| 2024/11/22 | 2,590 | 2,623 | 2,588 | 2,610 | 4,300 |
| 2024/11/21 | 2,611 | 2,611 | 2,591 | 2,597 | 3,500 |
| 2024/11/20 | 2,644 | 2,644 | 2,611 | 2,611 | 7,100 |
| 2024/11/19 | 2,573 | 2,637 | 2,561 | 2,601 | 11,900 |
| 2024/11/18 | 2,593 | 2,608 | 2,555 | 2,577 | 11,600 |
| 2024/11/15 | 2,604 | 2,620 | 2,570 | 2,593 | 8,500 |
| 2024/11/14 | 2,601 | 2,646 | 2,601 | 2,605 | 5,900 |
| 2024/11/13 | 2,705 | 2,705 | 2,610 | 2,620 | 14,400 |
| 2024/11/12 | 2,722 | 2,725 | 2,707 | 2,708 | 2,400 |
| 2024/11/11 | 2,716 | 2,720 | 2,709 | 2,720 | 2,100 |
| 2024/11/08 | 2,724 | 2,734 | 2,710 | 2,730 | 4,900 |
| 2024/11/07 | 2,735 | 2,736 | 2,694 | 2,724 | 9,200 |
| 2024/11/06 | 2,686 | 2,748 | 2,686 | 2,737 | 10,400 |
| 2024/11/05 | 2,730 | 2,730 | 2,672 | 2,685 | 11,500 |
| 2024/11/01 | 2,721 | 2,756 | 2,712 | 2,717 | 13,700 |
| 2024/10/31 | 2,890 | 2,890 | 2,700 | 2,771 | 43,400 |
| 2024/10/30 | 2,930 | 2,930 | 2,830 | 2,891 | 37,600 |
| 2024/10/29 | 2,975 | 2,999 | 2,970 | 2,971 | 31,600 |
| 2024/10/28 | 2,920 | 2,985 | 2,920 | 2,970 | 14,800 |
| 2024/10/25 | 2,955 | 2,980 | 2,920 | 2,920 | 18,000 |
| 2024/10/24 | 2,981 | 2,981 | 2,951 | 2,967 | 3,700 |
| 2024/10/23 | 2,965 | 3,010 | 2,965 | 2,980 | 9,000 |
| 2024/10/22 | 2,992 | 2,995 | 2,904 | 2,952 | 15,000 |
| 2024/10/21 | 3,010 | 3,015 | 3,000 | 3,010 | 5,800 |
| 2024/10/18 | 3,010 | 3,025 | 3,010 | 3,010 | 6,200 |
| 2024/10/17 | 3,060 | 3,070 | 3,000 | 3,010 | 17,600 |
| 2024/10/16 | 3,075 | 3,100 | 3,050 | 3,055 | 10,000 |
| 2024/10/15 | 3,080 | 3,105 | 3,060 | 3,065 | 8,700 |
| 2024/10/11 | 3,095 | 3,100 | 3,075 | 3,090 | 3,400 |
| 2024/10/10 | 3,090 | 3,105 | 3,075 | 3,085 | 5,700 |
| 2024/10/09 | 3,115 | 3,125 | 3,090 | 3,090 | 7,600 |
| 2024/10/08 | 3,110 | 3,120 | 3,090 | 3,110 | 5,100 |
| 2024/10/07 | 3,110 | 3,110 | 3,090 | 3,110 | 5,800 |
| 2024/10/04 | 3,115 | 3,115 | 3,070 | 3,090 | 12,900 |