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
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

このページの先頭へ