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
2022/12/30 2,397 2,415 2,353 2,400 4,200
2022/12/29 2,351 2,393 2,335 2,390 4,000
2022/12/28 2,370 2,376 2,333 2,350 18,500
2022/12/27 2,390 2,408 2,355 2,370 10,300
2022/12/26 2,391 2,412 2,386 2,389 12,100
2022/12/23 2,407 2,407 2,385 2,386 3,800
2022/12/22 2,391 2,406 2,370 2,394 4,500
2022/12/21 2,397 2,424 2,375 2,386 13,800
2022/12/20 2,419 2,450 2,400 2,400 10,200
2022/12/19 2,439 2,439 2,405 2,410 6,100
2022/12/16 2,450 2,450 2,400 2,435 11,200
2022/12/15 2,442 2,482 2,442 2,461 7,800
2022/12/14 2,435 2,459 2,431 2,442 3,400
2022/12/13 2,422 2,434 2,420 2,431 3,500
2022/12/12 2,425 2,438 2,420 2,420 7,800
2022/12/09 2,420 2,425 2,410 2,420 3,700
2022/12/08 2,425 2,425 2,400 2,410 2,800
2022/12/07 2,406 2,433 2,401 2,405 3,000
2022/12/06 2,402 2,435 2,402 2,406 3,900
2022/12/05 2,413 2,437 2,413 2,416 2,700
2022/12/02 2,432 2,435 2,421 2,430 4,100
2022/12/01 2,439 2,439 2,413 2,430 5,500
2022/11/30 2,465 2,465 2,401 2,431 5,000
2022/11/29 2,465 2,465 2,441 2,452 8,000
2022/11/28 2,462 2,479 2,458 2,459 5,500
2022/11/25 2,482 2,482 2,458 2,458 3,200
2022/11/24 2,470 2,495 2,470 2,483 4,300
2022/11/22 2,463 2,480 2,463 2,470 8,600
2022/11/21 2,428 2,494 2,416 2,474 9,500
2022/11/18 2,363 2,417 2,352 2,417 6,000
2022/11/17 2,346 2,369 2,340 2,367 5,500
2022/11/16 2,351 2,362 2,347 2,347 4,700
2022/11/15 2,372 2,372 2,350 2,368 4,500
2022/11/14 2,359 2,374 2,357 2,362 2,300
2022/11/11 2,389 2,389 2,346 2,346 6,700
2022/11/10 2,344 2,370 2,340 2,369 3,800
2022/11/09 2,352 2,360 2,337 2,337 5,200
2022/11/08 2,340 2,353 2,330 2,352 6,600
2022/11/07 2,350 2,352 2,338 2,341 7,500
2022/11/04 2,360 2,386 2,351 2,360 6,100
2022/11/02 2,400 2,400 2,350 2,360 15,200
2022/11/01 2,412 2,438 2,387 2,402 6,800
2022/10/31 2,491 2,491 2,400 2,411 13,400
2022/10/28 2,529 2,564 2,481 2,491 20,900
2022/10/27 2,642 2,642 2,612 2,639 29,100
2022/10/26 2,643 2,650 2,599 2,602 23,300
2022/10/25 2,554 2,647 2,554 2,585 36,500
2022/10/24 2,556 2,557 2,508 2,530 17,900
2022/10/21 2,476 2,528 2,476 2,503 10,900
2022/10/20 2,481 2,499 2,472 2,498 6,400
2022/10/19 2,467 2,500 2,445 2,498 11,000
2022/10/18 2,478 2,478 2,445 2,460 11,900
2022/10/17 2,460 2,475 2,455 2,461 9,200
2022/10/14 2,442 2,463 2,421 2,460 10,000
2022/10/13 2,477 2,479 2,431 2,431 12,800
2022/10/12 2,473 2,483 2,454 2,477 4,000
2022/10/11 2,485 2,558 2,458 2,458 16,000
2022/10/07 2,433 2,491 2,431 2,485 14,500
2022/10/06 2,380 2,435 2,378 2,420 13,300
2022/10/05 2,355 2,388 2,332 2,381 2,600
2022/10/04 2,350 2,396 2,350 2,352 10,000
2022/10/03 2,340 2,350 2,320 2,340 6,900
2022/09/30 2,345 2,345 2,322 2,342 3,500
2022/09/29 2,348 2,348 2,306 2,347 7,100
2022/09/28 2,320 2,320 2,269 2,310 6,700
2022/09/27 2,337 2,355 2,325 2,339 8,200
2022/09/26 2,352 2,360 2,338 2,346 14,800
2022/09/22 2,350 2,384 2,348 2,352 7,000
2022/09/21 2,353 2,400 2,351 2,356 7,700
2022/09/20 2,378 2,380 2,354 2,358 5,700
2022/09/16 2,397 2,397 2,351 2,377 7,800
2022/09/15 2,428 2,432 2,380 2,395 8,500
2022/09/14 2,385 2,400 2,353 2,400 4,400
2022/09/13 2,388 2,416 2,379 2,391 4,500
2022/09/12 2,400 2,430 2,366 2,375 7,300
2022/09/09 2,343 2,410 2,339 2,400 5,000
2022/09/08 2,344 2,396 2,325 2,334 6,800
2022/09/07 2,357 2,364 2,332 2,334 2,600
2022/09/06 2,355 2,370 2,354 2,357 2,700
2022/09/05 2,362 2,410 2,353 2,354 3,700
2022/09/02 2,420 2,420 2,347 2,354 9,800
2022/09/01 2,415 2,458 2,410 2,420 6,900
2022/08/31 2,373 2,420 2,373 2,410 11,300
2022/08/30 2,355 2,379 2,355 2,373 3,300
2022/08/29 2,335 2,355 2,335 2,353 8,700
2022/08/26 2,321 2,340 2,321 2,335 7,700
2022/08/25 2,324 2,327 2,306 2,321 3,200
2022/08/24 2,310 2,328 2,304 2,317 3,000
2022/08/23 2,331 2,331 2,310 2,310 3,800
2022/08/22 2,301 2,345 2,300 2,331 5,100
2022/08/19 2,313 2,321 2,292 2,320 5,100
2022/08/18 2,321 2,323 2,301 2,310 3,600
2022/08/17 2,315 2,328 2,305 2,321 5,200
2022/08/16 2,307 2,307 2,280 2,306 6,700
2022/08/15 2,260 2,310 2,260 2,310 10,400
2022/08/12 2,250 2,260 2,246 2,249 3,100
2022/08/10 2,235 2,261 2,235 2,238 2,700
2022/08/09 2,270 2,280 2,233 2,241 10,600
2022/08/08 2,259 2,306 2,252 2,281 7,300
2022/08/05 2,290 2,290 2,240 2,262 15,100
2022/08/04 2,304 2,307 2,294 2,294 5,000
2022/08/03 2,305 2,307 2,299 2,304 2,500
2022/08/02 2,317 2,317 2,301 2,303 4,800
2022/08/01 2,316 2,317 2,304 2,317 3,500
2022/07/29 2,316 2,330 2,302 2,303 6,000
2022/07/28 2,316 2,316 2,300 2,302 8,100
2022/07/27 2,312 2,319 2,311 2,312 6,000
2022/07/26 2,299 2,327 2,299 2,311 3,900
2022/07/25 2,330 2,330 2,290 2,294 7,400
2022/07/22 2,348 2,359 2,325 2,333 7,100
2022/07/21 2,298 2,364 2,298 2,364 10,200
2022/07/20 2,274 2,310 2,250 2,288 26,500
2022/07/19 2,251 2,265 2,250 2,263 14,200
2022/07/15 2,215 2,232 2,200 2,231 5,800
2022/07/14 2,215 2,220 2,176 2,216 7,100
2022/07/13 2,162 2,218 2,162 2,210 18,900
2022/07/12 2,150 2,160 2,131 2,158 5,300
2022/07/11 2,164 2,164 2,140 2,150 4,100
2022/07/08 2,159 2,164 2,130 2,138 11,500
2022/07/07 2,159 2,161 2,132 2,154 9,300
2022/07/06 2,180 2,200 2,140 2,158 11,700
2022/07/05 2,199 2,201 2,175 2,180 10,700
2022/07/04 2,230 2,230 2,172 2,200 7,700
2022/07/01 2,188 2,199 2,149 2,186 16,300
2022/06/30 2,185 2,210 2,152 2,190 14,500
2022/06/29 2,130 2,180 2,130 2,180 17,000
2022/06/28 2,126 2,150 2,118 2,134 10,200
2022/06/27 2,130 2,150 2,120 2,126 17,200
2022/06/24 2,122 2,122 2,097 2,097 11,400
2022/06/23 2,100 2,103 2,080 2,081 10,500
2022/06/22 2,130 2,130 2,093 2,098 11,400
2022/06/21 2,115 2,150 2,110 2,114 21,600
2022/06/20 2,137 2,147 2,075 2,086 24,000
2022/06/17 2,050 2,092 2,030 2,092 13,400
2022/06/16 2,115 2,140 2,070 2,074 26,800
2022/06/15 2,150 2,160 2,104 2,107 34,400
2022/06/14 2,040 2,102 2,024 2,100 14,100
2022/06/13 2,063 2,079 2,037 2,063 4,600
2022/06/10 2,048 2,100 2,048 2,064 8,400
2022/06/09 2,062 2,062 2,050 2,051 4,700
2022/06/08 2,083 2,083 2,044 2,069 4,100
2022/06/07 2,040 2,060 2,040 2,047 1,700
2022/06/06 2,047 2,047 2,020 2,033 2,900
2022/06/03 2,060 2,060 2,010 2,037 12,800
2022/06/02 2,055 2,075 2,044 2,067 5,600
2022/06/01 2,024 2,083 2,019 2,083 9,200
2022/05/31 2,019 2,029 2,010 2,025 4,200
2022/05/30 2,032 2,039 2,016 2,036 1,800
2022/05/27 2,037 2,074 1,969 2,030 9,900
2022/05/26 1,970 2,034 1,960 2,003 8,100
2022/05/25 1,974 1,980 1,950 1,971 4,300
2022/05/24 1,981 2,003 1,945 1,970 24,200
2022/05/23 2,009 2,037 1,981 1,983 30,300
2022/05/20 2,020 2,042 2,007 2,018 9,100
2022/05/19 2,050 2,050 2,011 2,015 9,600
2022/05/18 2,045 2,100 2,041 2,057 10,400
2022/05/17 2,086 2,086 2,035 2,059 9,300
2022/05/16 2,065 2,097 2,040 2,065 6,500
2022/05/13 2,069 2,100 2,061 2,061 23,300
2022/05/12 2,120 2,120 2,063 2,082 10,200
2022/05/11 2,111 2,150 2,111 2,133 4,800
2022/05/10 2,154 2,154 2,105 2,140 9,500
2022/05/09 2,200 2,232 2,155 2,169 38,100
2022/05/06 2,310 2,317 2,231 2,305 11,200
2022/05/02 2,465 2,465 2,342 2,342 11,700
2022/04/28 2,436 2,491 2,415 2,415 16,000
2022/04/27 2,427 2,499 2,427 2,438 19,000
2022/04/26 2,726 2,726 2,625 2,627 33,800
2022/04/25 2,700 2,743 2,656 2,702 16,200
2022/04/22 2,730 2,740 2,702 2,702 17,400
2022/04/21 2,758 2,765 2,725 2,734 8,100
2022/04/20 2,755 2,759 2,730 2,739 6,900
2022/04/19 2,769 2,774 2,747 2,752 9,500
2022/04/18 2,813 2,827 2,753 2,780 9,600
2022/04/15 2,758 2,834 2,720 2,763 26,800
2022/04/14 2,754 2,777 2,752 2,756 6,000
2022/04/13 2,747 2,778 2,745 2,778 5,800
2022/04/12 2,741 2,776 2,730 2,768 9,400
2022/04/11 2,758 2,786 2,749 2,752 12,700
2022/04/08 2,805 2,818 2,773 2,773 22,800
2022/04/07 2,731 2,805 2,712 2,800 27,000
2022/04/06 2,744 2,882 2,731 2,820 46,400
2022/04/05 2,730 2,749 2,700 2,739 31,200
2022/04/04 2,830 2,830 2,670 2,741 61,300
2022/04/01 2,551 2,897 2,541 2,830 254,100
2022/03/31 2,630 2,680 2,450 2,511 259,600

このページの先頭へ