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
2023/12/29 3,040 3,080 3,020 3,070 19,400
2023/12/28 2,967 3,040 2,946 3,040 15,400
2023/12/27 2,902 2,970 2,896 2,946 35,000
2023/12/26 2,932 2,937 2,887 2,899 18,200
2023/12/25 2,926 2,949 2,890 2,932 18,200
2023/12/22 2,945 2,975 2,906 2,915 8,600
2023/12/21 2,930 2,938 2,893 2,938 15,400
2023/12/20 2,920 2,983 2,915 2,930 26,100
2023/12/19 2,894 2,920 2,851 2,908 24,400
2023/12/18 2,807 2,900 2,790 2,894 55,500
2023/12/15 2,763 2,806 2,760 2,778 28,500
2023/12/14 2,741 2,780 2,721 2,763 50,700
2023/12/13 2,761 2,764 2,731 2,747 31,000
2023/12/12 2,800 2,822 2,751 2,764 33,000
2023/12/11 2,770 2,826 2,725 2,799 86,800
2023/12/08 3,010 3,035 2,956 2,969 26,700
2023/12/07 3,030 3,030 3,005 3,005 6,600
2023/12/06 3,035 3,035 3,005 3,030 10,100
2023/12/05 3,045 3,065 3,010 3,020 10,700
2023/12/04 3,070 3,080 3,050 3,050 7,500
2023/12/01 3,075 3,105 2,957 3,045 21,200
2023/11/30 3,095 3,100 3,070 3,075 4,700
2023/11/29 3,140 3,140 3,095 3,100 9,400
2023/11/28 3,120 3,135 3,110 3,125 30,300
2023/11/27 3,095 3,135 3,090 3,120 28,300
2023/11/24 3,075 3,090 3,050 3,060 12,000
2023/11/22 3,055 3,100 3,055 3,065 33,800
2023/11/21 3,060 3,085 3,045 3,085 15,600
2023/11/20 3,040 3,140 3,040 3,080 34,400
2023/11/17 3,010 3,050 3,010 3,035 13,300
2023/11/16 3,000 3,030 3,000 3,015 13,700
2023/11/15 3,030 3,055 2,993 3,000 13,900
2023/11/14 3,010 3,055 3,000 3,025 22,400
2023/11/13 2,935 3,000 2,932 3,000 20,800
2023/11/10 2,914 2,934 2,870 2,925 29,200
2023/11/09 2,866 2,930 2,848 2,916 30,500
2023/11/08 2,918 2,920 2,829 2,851 49,200
2023/11/07 2,895 2,939 2,880 2,895 38,400
2023/11/06 2,833 2,880 2,821 2,875 59,200
2023/11/02 2,879 2,898 2,815 2,816 50,100
2023/11/01 2,865 2,884 2,807 2,838 53,500
2023/10/31 2,923 2,925 2,838 2,873 55,800
2023/10/30 2,790 3,100 2,757 2,923 190,700
2023/10/27 3,465 3,490 3,420 3,420 67,000
2023/10/26 3,460 3,555 3,405 3,465 80,400
2023/10/25 3,470 3,470 3,420 3,430 26,200
2023/10/24 3,405 3,440 3,330 3,410 49,300
2023/10/23 3,430 3,460 3,405 3,405 29,800
2023/10/20 3,465 3,465 3,400 3,430 17,400
2023/10/19 3,465 3,485 3,440 3,440 22,300
2023/10/18 3,405 3,500 3,405 3,475 32,200
2023/10/17 3,470 3,470 3,365 3,405 42,600
2023/10/16 3,400 3,475 3,400 3,415 27,100
2023/10/13 3,455 3,465 3,425 3,430 28,800
2023/10/12 3,515 3,520 3,440 3,455 53,000
2023/10/11 3,600 3,630 3,520 3,520 59,800
2023/10/10 3,530 3,575 3,530 3,565 39,000
2023/10/06 3,485 3,535 3,460 3,495 28,000
2023/10/05 3,475 3,560 3,450 3,485 42,600
2023/10/04 3,450 3,575 3,425 3,470 64,700
2023/10/03 3,735 3,735 3,600 3,600 80,000
2023/10/02 3,740 3,795 3,665 3,665 75,500
2023/09/29 3,695 3,695 3,610 3,645 60,800
2023/09/28 3,600 3,705 3,545 3,675 84,300
2023/09/27 3,490 3,500 3,390 3,465 37,700
2023/09/26 3,420 3,490 3,405 3,490 35,500
2023/09/25 3,365 3,420 3,340 3,390 30,600
2023/09/22 3,235 3,370 3,185 3,355 40,700
2023/09/21 3,215 3,280 3,215 3,240 23,700
2023/09/20 3,160 3,260 3,160 3,255 54,000
2023/09/19 3,065 3,160 3,050 3,160 36,800
2023/09/15 3,005 3,080 2,954 3,070 115,100
2023/09/14 3,125 3,160 3,105 3,145 23,300
2023/09/13 3,165 3,165 3,125 3,140 14,300
2023/09/12 3,145 3,165 3,105 3,165 15,100
2023/09/11 3,140 3,150 3,090 3,115 19,500
2023/09/08 3,145 3,160 3,125 3,135 13,400
2023/09/07 3,145 3,160 3,125 3,140 16,200
2023/09/06 3,100 3,160 3,100 3,145 28,000
2023/09/05 3,115 3,130 3,090 3,095 14,500
2023/09/04 3,130 3,140 3,095 3,115 21,800
2023/09/01 3,120 3,150 3,090 3,125 28,200
2023/08/31 3,095 3,115 3,070 3,110 19,500
2023/08/30 3,030 3,100 3,020 3,095 49,300
2023/08/29 3,040 3,040 3,020 3,025 15,900
2023/08/28 3,020 3,035 3,010 3,030 17,000
2023/08/25 2,985 3,020 2,985 3,000 7,900
2023/08/24 3,005 3,035 3,005 3,025 20,100
2023/08/23 2,994 3,005 2,988 2,999 7,700
2023/08/22 2,946 2,975 2,940 2,975 5,200
2023/08/21 2,921 2,966 2,921 2,946 3,800
2023/08/18 2,938 2,938 2,908 2,929 7,500
2023/08/17 2,931 2,952 2,900 2,938 12,000
2023/08/16 2,980 2,985 2,950 2,958 8,400
2023/08/15 2,975 2,997 2,972 2,994 10,900
2023/08/14 3,010 3,010 2,953 2,970 25,500
2023/08/10 2,975 3,020 2,974 3,020 9,400
2023/08/09 3,010 3,010 2,982 3,000 16,400
2023/08/08 3,020 3,025 3,000 3,020 7,200
2023/08/07 2,986 3,025 2,976 3,010 25,500
2023/08/04 2,939 2,997 2,925 2,986 13,500
2023/08/03 2,978 2,978 2,925 2,941 16,600
2023/08/02 2,960 3,000 2,952 2,980 23,700
2023/08/01 2,997 2,997 2,950 2,960 16,500
2023/07/31 2,934 2,970 2,902 2,970 23,600
2023/07/28 2,941 2,941 2,882 2,900 16,200
2023/07/27 2,943 2,947 2,928 2,941 13,400
2023/07/26 2,899 2,941 2,866 2,941 28,400
2023/07/25 2,861 2,899 2,846 2,899 34,300
2023/07/24 2,815 2,887 2,810 2,855 46,200
2023/07/21 2,819 2,825 2,796 2,814 21,900
2023/07/20 2,849 2,850 2,810 2,824 17,200
2023/07/19 2,838 2,853 2,830 2,850 12,700
2023/07/18 2,809 2,882 2,809 2,825 4,800
2023/07/14 2,816 2,830 2,799 2,809 7,100
2023/07/13 2,822 2,826 2,780 2,816 15,800
2023/07/12 2,885 2,885 2,821 2,825 10,600
2023/07/11 2,892 2,892 2,814 2,867 15,500
2023/07/10 2,840 2,912 2,829 2,892 55,100
2023/07/07 2,829 2,840 2,810 2,835 13,100
2023/07/06 2,808 2,829 2,789 2,826 16,600
2023/07/05 2,819 2,819 2,795 2,803 11,800
2023/07/04 2,835 2,849 2,801 2,815 13,500
2023/07/03 2,793 2,850 2,787 2,831 35,400
2023/06/30 2,756 2,785 2,750 2,774 10,900
2023/06/29 2,751 2,790 2,749 2,766 16,300
2023/06/28 2,725 2,757 2,724 2,745 6,000
2023/06/27 2,753 2,775 2,715 2,724 17,300
2023/06/26 2,708 2,784 2,708 2,738 23,900
2023/06/23 2,709 2,713 2,682 2,690 13,300
2023/06/22 2,694 2,707 2,670 2,707 10,200
2023/06/21 2,650 2,704 2,649 2,700 16,200
2023/06/20 2,675 2,675 2,651 2,655 12,000
2023/06/19 2,680 2,708 2,662 2,675 19,400
2023/06/16 2,705 2,714 2,665 2,690 21,600
2023/06/15 2,635 2,725 2,612 2,690 79,900
2023/06/14 2,578 2,579 2,541 2,551 16,500
2023/06/13 2,604 2,610 2,570 2,578 13,500
2023/06/12 2,579 2,608 2,560 2,573 12,300
2023/06/09 2,556 2,574 2,550 2,559 4,900
2023/06/08 2,565 2,570 2,554 2,556 4,300
2023/06/07 2,528 2,560 2,528 2,553 6,900
2023/06/06 2,525 2,544 2,522 2,528 5,900
2023/06/05 2,522 2,535 2,517 2,525 4,800
2023/06/02 2,510 2,520 2,501 2,516 3,800
2023/06/01 2,510 2,530 2,503 2,507 3,400
2023/05/31 2,530 2,530 2,511 2,513 4,900
2023/05/30 2,512 2,530 2,510 2,516 4,500
2023/05/29 2,538 2,538 2,500 2,510 10,200
2023/05/26 2,540 2,549 2,528 2,538 9,400
2023/05/25 2,549 2,550 2,530 2,539 4,800
2023/05/24 2,539 2,553 2,536 2,550 4,600
2023/05/23 2,546 2,566 2,528 2,539 7,600
2023/05/22 2,515 2,550 2,512 2,538 10,300
2023/05/19 2,509 2,515 2,500 2,507 10,500
2023/05/18 2,500 2,515 2,475 2,509 23,100
2023/05/17 2,514 2,520 2,498 2,500 8,700
2023/05/16 2,541 2,541 2,500 2,514 10,200
2023/05/15 2,509 2,535 2,505 2,519 12,400
2023/05/12 2,515 2,527 2,512 2,513 11,800
2023/05/11 2,568 2,568 2,522 2,536 19,800
2023/05/10 2,572 2,572 2,550 2,561 6,400
2023/05/09 2,540 2,574 2,540 2,572 10,700
2023/05/08 2,556 2,610 2,542 2,554 15,600
2023/05/02 2,579 2,586 2,530 2,570 22,500
2023/05/01 2,636 2,644 2,505 2,580 68,600
2023/04/28 2,664 2,667 2,600 2,636 30,200
2023/04/27 2,713 2,718 2,658 2,664 72,800
2023/04/26 2,823 2,850 2,823 2,839 112,600
2023/04/25 2,837 2,845 2,819 2,823 73,800
2023/04/24 2,850 2,850 2,816 2,838 55,900
2023/04/21 2,856 2,858 2,810 2,837 48,400
2023/04/20 2,847 2,858 2,811 2,857 48,800
2023/04/19 2,819 2,819 2,800 2,818 12,600
2023/04/18 2,800 2,820 2,780 2,800 40,000
2023/04/17 2,800 2,803 2,779 2,798 18,100
2023/04/14 2,780 2,800 2,780 2,787 16,000
2023/04/13 2,799 2,800 2,773 2,780 27,900
2023/04/12 2,780 2,805 2,756 2,798 21,300
2023/04/11 2,727 2,763 2,721 2,756 13,000
2023/04/10 2,765 2,771 2,708 2,711 18,400
2023/04/07 2,810 2,810 2,730 2,732 11,800
2023/04/06 2,800 2,807 2,756 2,779 9,700
2023/04/05 2,797 2,817 2,759 2,807 31,900
2023/04/04 2,770 2,848 2,770 2,817 28,700
2023/04/03 2,798 2,808 2,700 2,769 22,900
2023/03/31 2,743 2,798 2,714 2,750 17,700
2023/03/30 2,642 2,860 2,595 2,715 34,600
2023/03/29 2,602 2,614 2,585 2,609 8,100
2023/03/28 2,620 2,620 2,574 2,619 7,400
2023/03/27 2,627 2,645 2,608 2,618 7,900
2023/03/24 2,628 2,643 2,591 2,626 3,600
2023/03/23 2,595 2,628 2,581 2,628 1,900
2023/03/22 2,598 2,626 2,591 2,612 2,300
2023/03/20 2,595 2,655 2,590 2,594 3,100
2023/03/17 2,636 2,636 2,599 2,635 3,000
2023/03/16 2,580 2,684 2,571 2,595 15,800
2023/03/15 2,700 2,760 2,690 2,705 6,900
2023/03/14 2,724 2,724 2,656 2,700 7,000
2023/03/13 2,715 2,728 2,686 2,725 7,800
2023/03/10 2,717 2,768 2,717 2,727 6,800
2023/03/09 2,767 2,767 2,740 2,755 4,000
2023/03/08 2,753 2,770 2,746 2,746 5,200
2023/03/07 2,750 2,760 2,749 2,759 3,400
2023/03/06 2,758 2,778 2,738 2,749 5,400
2023/03/03 2,751 2,799 2,704 2,743 9,400
2023/03/02 2,788 2,800 2,750 2,788 7,300
2023/03/01 2,746 2,788 2,746 2,788 6,700
2023/02/28 2,730 2,779 2,701 2,776 13,000
2023/02/27 2,739 2,739 2,572 2,735 36,300
2023/02/24 2,665 2,750 2,658 2,739 17,400
2023/02/22 2,675 2,700 2,660 2,682 5,900
2023/02/21 2,682 2,683 2,650 2,683 5,800
2023/02/20 2,690 2,697 2,625 2,659 5,900
2023/02/17 2,599 2,690 2,582 2,690 11,000
2023/02/16 2,575 2,600 2,548 2,600 4,100
2023/02/15 2,630 2,664 2,580 2,587 5,600
2023/02/14 2,557 2,647 2,550 2,630 20,900
2023/02/13 2,494 2,572 2,494 2,572 8,700
2023/02/10 2,507 2,514 2,491 2,494 2,800
2023/02/09 2,515 2,515 2,500 2,500 1,000
2023/02/08 2,510 2,516 2,501 2,516 800
2023/02/07 2,519 2,519 2,500 2,510 1,300
2023/02/06 2,520 2,521 2,499 2,509 2,400
2023/02/03 2,513 2,513 2,488 2,491 2,700
2023/02/02 2,511 2,515 2,502 2,502 800
2023/02/01 2,510 2,510 2,483 2,506 3,000
2023/01/31 2,486 2,519 2,486 2,514 3,200
2023/01/30 2,487 2,516 2,451 2,491 6,300
2023/01/27 2,495 2,500 2,474 2,481 10,100
2023/01/26 2,481 2,520 2,480 2,490 8,500
2023/01/25 2,450 2,477 2,450 2,476 4,600
2023/01/24 2,464 2,472 2,445 2,455 1,500
2023/01/23 2,461 2,477 2,410 2,443 6,900
2023/01/20 2,434 2,465 2,434 2,439 4,300
2023/01/19 2,415 2,430 2,412 2,414 2,600
2023/01/18 2,425 2,431 2,391 2,415 7,000
2023/01/17 2,407 2,438 2,406 2,421 2,800
2023/01/16 2,413 2,444 2,411 2,421 2,400
2023/01/13 2,447 2,453 2,430 2,431 3,000
2023/01/12 2,450 2,450 2,438 2,447 2,200
2023/01/11 2,428 2,436 2,400 2,434 4,800
2023/01/10 2,420 2,424 2,412 2,424 1,800
2023/01/06 2,414 2,420 2,392 2,400 3,500
2023/01/05 2,413 2,428 2,411 2,415 1,300
2023/01/04 2,420 2,454 2,389 2,420 10,700

このページの先頭へ