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
2026/07/29 2,600 2,619 2,583 2,612 6,800
2026/07/28 2,633 2,633 2,583 2,583 5,700
2026/07/27 2,583 2,633 2,555 2,633 9,000
2026/07/24 2,554 2,556 2,540 2,548 2,700
2026/07/23 2,551 2,568 2,551 2,561 2,500
2026/07/22 2,552 2,566 2,533 2,549 3,500
2026/07/21 2,557 2,576 2,524 2,561 8,900
2026/07/17 2,582 2,617 2,515 2,554 23,700
2026/07/16 2,570 2,593 2,556 2,593 5,700
2026/07/15 2,575 2,583 2,548 2,567 10,000
2026/07/14 2,530 2,580 2,530 2,575 9,300
2026/07/13 2,520 2,580 2,520 2,543 15,000
2026/07/10 2,510 2,544 2,508 2,536 6,500
2026/07/09 2,496 2,517 2,487 2,508 7,100
2026/07/08 2,523 2,525 2,492 2,496 6,700
2026/07/07 2,503 2,532 2,491 2,523 20,600
2026/07/06 2,500 2,530 2,500 2,512 5,800
2026/07/03 2,505 2,508 2,483 2,503 6,400
2026/07/02 2,466 2,573 2,461 2,497 13,600
2026/07/01 2,469 2,470 2,457 2,470 4,200
2026/06/30 2,491 2,491 2,450 2,467 2,800
2026/06/29 2,434 2,498 2,421 2,473 26,200
2026/06/26 2,421 2,480 2,421 2,434 14,100
2026/06/25 2,429 2,435 2,403 2,419 12,100
2026/06/24 2,400 2,441 2,400 2,416 11,500
2026/06/23 2,415 2,427 2,390 2,391 13,300
2026/06/22 2,440 2,440 2,411 2,415 13,700
2026/06/19 2,478 2,481 2,430 2,440 9,300
2026/06/18 2,470 2,481 2,459 2,479 3,900
2026/06/17 2,436 2,480 2,436 2,475 5,000
2026/06/16 2,452 2,458 2,421 2,433 11,700
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

このページの先頭へ