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

ノザワ(5237)の株価時系列情報

ノザワ(5237)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
2026/07/07 1,226 1,240 1,212 1,225 4,800
2026/07/06 1,210 1,250 1,201 1,211 3,900
2026/07/03 1,199 1,211 1,194 1,194 4,100
2026/07/02 1,202 1,209 1,194 1,196 2,500
2026/07/01 1,230 1,230 1,202 1,202 2,500
2026/06/30 1,296 1,297 1,232 1,232 35,400
2026/06/29 1,210 1,259 1,210 1,238 8,400
2026/06/26 1,221 1,221 1,181 1,211 10,400
2026/06/25 1,211 1,226 1,195 1,215 14,600
2026/06/24 1,150 1,185 1,150 1,185 8,200
2026/06/23 1,133 1,150 1,133 1,150 2,800
2026/06/22 1,149 1,149 1,132 1,132 5,800
2026/06/19 1,144 1,150 1,136 1,149 3,800
2026/06/18 1,133 1,147 1,128 1,147 3,100
2026/06/17 1,121 1,138 1,121 1,123 1,200
2026/06/16 1,138 1,141 1,101 1,119 6,900
2026/06/15 1,140 1,140 1,129 1,131 10,800
2026/06/12 1,115 1,136 1,110 1,136 6,200
2026/06/11 1,114 1,114 1,100 1,108 4,300
2026/06/10 1,113 1,114 1,105 1,113 1,200
2026/06/09 1,106 1,116 1,101 1,116 5,900
2026/06/08 1,122 1,122 1,100 1,106 9,100
2026/06/05 1,124 1,124 1,101 1,120 6,000
2026/06/04 1,117 1,128 1,117 1,124 1,300
2026/06/03 1,116 1,135 1,116 1,135 1,600
2026/06/02 1,133 1,136 1,110 1,113 5,300
2026/06/01 1,156 1,157 1,114 1,115 8,200
2026/05/29 1,153 1,153 1,128 1,128 3,200
2026/05/28 1,158 1,165 1,131 1,135 8,700
2026/05/27 1,149 1,155 1,148 1,155 3,700
2026/05/26 1,148 1,148 1,140 1,148 3,700
2026/05/25 1,133 1,144 1,121 1,144 9,100
2026/05/22 1,110 1,119 1,099 1,103 8,100
2026/05/21 1,110 1,110 1,101 1,108 4,700
2026/05/20 1,117 1,117 1,100 1,106 4,700
2026/05/19 1,123 1,123 1,100 1,110 5,200
2026/05/18 1,121 1,125 1,095 1,113 10,300
2026/05/15 1,151 1,157 1,088 1,113 36,000
2026/05/14 1,164 1,168 1,125 1,125 16,700
2026/05/13 1,186 1,186 1,157 1,171 4,400
2026/05/12 1,177 1,182 1,158 1,172 4,700
2026/05/11 1,198 1,198 1,165 1,177 6,700
2026/05/08 1,179 1,200 1,161 1,193 25,300
2026/05/07 1,140 1,190 1,131 1,179 16,400
2026/05/01 1,139 1,139 1,113 1,122 10,900
2026/04/30 1,151 1,151 1,113 1,139 15,800
2026/04/28 1,156 1,156 1,148 1,152 6,700
2026/04/27 1,190 1,200 1,150 1,151 17,400
2026/04/24 1,200 1,200 1,189 1,189 5,700
2026/04/23 1,204 1,204 1,193 1,200 3,200
2026/04/22 1,202 1,203 1,199 1,203 1,600
2026/04/21 1,199 1,207 1,198 1,201 2,600
2026/04/20 1,210 1,210 1,199 1,199 7,400
2026/04/17 1,222 1,222 1,206 1,215 5,300
2026/04/16 1,244 1,244 1,223 1,223 2,300
2026/04/15 1,265 1,265 1,232 1,242 9,100
2026/04/14 1,252 1,252 1,238 1,245 6,400
2026/04/13 1,243 1,260 1,240 1,248 5,200
2026/04/10 1,250 1,250 1,241 1,247 3,500
2026/04/09 1,230 1,249 1,229 1,249 5,200
2026/04/08 1,244 1,244 1,222 1,230 5,100
2026/04/07 1,214 1,248 1,208 1,245 7,100
2026/04/06 1,211 1,215 1,206 1,208 2,700
2026/04/03 1,214 1,225 1,204 1,210 4,000
2026/03/27 1,276 1,291 1,276 1,291 84,700
2026/03/26 1,278 1,288 1,271 1,275 10,300
2026/03/25 1,264 1,284 1,264 1,271 9,800
2026/03/24 1,237 1,242 1,228 1,236 16,800
2026/03/23 1,263 1,265 1,210 1,215 27,300
2026/03/19 1,261 1,269 1,252 1,253 6,800
2026/03/18 1,286 1,287 1,260 1,261 11,800
2026/03/17 1,287 1,287 1,278 1,284 6,700
2026/03/16 1,286 1,287 1,263 1,284 16,000
2026/03/13 1,270 1,275 1,257 1,264 7,100
2026/03/12 1,271 1,276 1,250 1,262 12,200
2026/03/11 1,221 1,291 1,221 1,273 32,400
2026/03/10 1,203 1,217 1,197 1,216 24,600
2026/03/09 1,210 1,210 1,160 1,187 85,100
2026/03/06 1,100 1,209 1,100 1,180 187,500
2026/03/05 1,108 1,110 1,098 1,100 3,400
2026/03/04 1,080 1,102 1,075 1,092 11,800
2026/03/03 1,110 1,110 1,100 1,100 2,900
2026/03/02 1,110 1,112 1,103 1,112 6,900
2026/02/27 1,100 1,115 1,100 1,112 7,000
2026/02/26 1,119 1,119 1,100 1,109 2,300
2026/02/25 1,100 1,123 1,099 1,106 9,300
2026/02/24 1,090 1,095 1,083 1,091 6,000
2026/02/20 1,105 1,105 1,099 1,099 1,500
2026/02/19 1,109 1,118 1,101 1,103 4,100
2026/02/18 1,114 1,114 1,101 1,111 2,000
2026/02/17 1,106 1,113 1,100 1,101 2,700
2026/02/16 1,125 1,125 1,100 1,106 11,600
2026/02/13 1,107 1,117 1,106 1,116 5,100
2026/02/12 1,100 1,109 1,098 1,106 4,100
2026/02/10 1,078 1,093 1,075 1,092 3,600
2026/02/09 1,077 1,220 1,059 1,080 92,000
2026/02/06 1,086 1,090 1,042 1,088 17,600
2026/02/05 1,084 1,094 1,064 1,078 6,300
2026/02/04 1,066 1,080 1,050 1,078 10,700
2026/02/03 1,073 1,073 1,066 1,070 6,500
2026/02/02 1,100 1,115 1,053 1,062 15,100
2026/01/30 1,091 1,095 1,080 1,093 3,600
2026/01/29 1,097 1,097 1,091 1,091 1,200
2026/01/28 1,112 1,122 1,091 1,097 4,500
2026/01/27 1,103 1,117 1,096 1,117 4,100
2026/01/26 1,099 1,100 1,083 1,100 7,100
2026/01/23 1,111 1,111 1,086 1,099 6,100
2026/01/22 1,081 1,111 1,072 1,110 11,200
2026/01/21 1,099 1,099 1,075 1,081 8,000
2026/01/20 1,062 1,098 1,062 1,091 11,400
2026/01/19 1,055 1,064 1,055 1,059 2,500
2026/01/16 1,056 1,079 1,056 1,060 6,700
2026/01/15 1,059 1,060 1,053 1,053 16,800
2026/01/14 1,050 1,053 1,043 1,053 4,100
2026/01/13 1,058 1,064 1,048 1,049 11,300
2026/01/09 1,051 1,057 1,046 1,057 4,200
2026/01/08 1,045 1,050 1,040 1,042 6,300
2026/01/07 1,050 1,052 1,046 1,046 3,700
2026/01/06 1,043 1,050 1,042 1,050 2,000
2026/01/05 1,054 1,055 1,046 1,046 4,600
2025/12/30 1,046 1,057 1,034 1,050 26,400
2025/12/29 1,037 1,045 1,032 1,036 8,000
2025/12/26 1,042 1,042 1,031 1,039 4,000
2025/12/25 1,040 1,046 1,030 1,046 6,900
2025/12/24 1,037 1,037 1,027 1,029 1,300
2025/12/23 1,016 1,032 1,016 1,026 5,800
2025/12/22 1,035 1,035 1,025 1,025 2,500
2025/12/19 1,043 1,043 1,030 1,040 1,900
2025/12/18 1,032 1,036 1,027 1,032 3,600
2025/12/17 1,044 1,047 1,032 1,036 3,200
2025/12/16 1,044 1,044 1,030 1,044 4,300
2025/12/15 1,044 1,046 1,031 1,044 21,600
2025/12/12 1,032 1,042 1,032 1,042 13,700
2025/12/11 1,038 1,040 1,030 1,032 5,900
2025/12/10 1,040 1,040 1,030 1,034 5,400
2025/12/09 1,039 1,039 1,029 1,038 10,900
2025/12/08 1,032 1,039 1,024 1,039 19,800
2025/12/05 1,027 1,039 1,023 1,032 17,500
2025/12/04 1,029 1,030 1,025 1,027 3,800
2025/12/03 1,028 1,037 1,024 1,033 2,100
2025/12/02 1,038 1,038 1,024 1,032 4,500
2025/12/01 1,027 1,049 1,022 1,029 26,900
2025/11/28 1,023 1,027 1,017 1,026 4,900
2025/11/27 1,021 1,024 1,016 1,023 2,500
2025/11/26 1,028 1,032 1,016 1,021 13,200
2025/11/25 1,029 1,035 1,022 1,028 10,000
2025/11/21 1,016 1,026 1,016 1,026 2,900
2025/11/20 1,009 1,016 1,008 1,016 4,400
2025/11/19 1,018 1,018 1,004 1,009 3,800
2025/11/18 1,031 1,031 1,018 1,022 5,200
2025/11/17 1,034 1,034 1,017 1,023 11,400
2025/11/14 1,039 1,045 1,023 1,042 4,900
2025/11/13 1,036 1,039 1,027 1,039 5,400
2025/11/12 1,014 1,032 1,010 1,032 19,800
2025/11/11 1,022 1,028 992 1,010 33,000
2025/11/10 1,010 1,021 1,007 1,014 7,400
2025/11/07 1,004 1,010 1,000 1,010 11,600
2025/11/06 1,006 1,013 990 1,012 20,700
2025/11/05 1,005 1,017 1,005 1,008 14,200
2025/11/04 1,008 1,012 1,005 1,012 16,300
2025/10/31 1,007 1,015 1,007 1,015 800
2025/10/30 1,019 1,019 1,008 1,018 3,100
2025/10/29 1,022 1,022 1,012 1,019 3,400
2025/10/28 1,002 1,013 998 1,013 2,000
2025/10/27 1,007 1,013 990 1,003 6,200
2025/10/24 1,027 1,027 1,006 1,006 7,300
2025/10/23 1,010 1,021 1,010 1,021 4,200
2025/10/22 1,008 1,011 1,001 1,007 8,500
2025/10/21 1,015 1,015 1,010 1,010 300
2025/10/20 1,012 1,015 1,010 1,014 2,000
2025/10/17 1,007 1,014 1,007 1,012 1,800
2025/10/16 1,017 1,025 1,011 1,020 3,800
2025/10/15 1,016 1,016 1,004 1,012 13,200
2025/10/14 1,003 1,013 995 1,010 21,800
2025/10/10 1,010 1,013 1,004 1,013 7,400
2025/10/09 1,011 1,022 1,009 1,010 2,500
2025/10/08 1,020 1,020 1,006 1,011 4,300
2025/10/07 1,003 1,012 987 1,006 3,600
2025/10/06 1,030 1,030 1,004 1,012 6,400
2025/10/03 1,001 1,014 980 1,012 9,000
2025/10/02 996 1,010 996 1,001 4,800
2025/10/01 1,004 1,008 977 999 12,500
2025/09/30 1,003 1,034 1,002 1,002 11,900
2025/09/29 1,039 1,039 1,019 1,029 7,000
2025/09/26 1,060 1,072 1,050 1,054 5,900
2025/09/25 1,080 1,081 1,061 1,061 7,900
2025/09/24 1,038 1,080 1,038 1,077 36,400
2025/09/22 1,004 1,036 1,004 1,034 25,700
2025/09/19 1,004 1,015 1,004 1,009 5,800
2025/09/18 1,006 1,009 1,004 1,004 800
2025/09/17 1,002 1,015 1,002 1,006 19,400
2025/09/16 1,019 1,020 1,004 1,018 25,900
2025/09/12 1,010 1,020 1,004 1,015 6,900
2025/09/11 1,014 1,014 1,008 1,010 2,400
2025/09/10 1,007 1,013 1,002 1,008 14,600
2025/09/09 1,010 1,015 1,006 1,010 12,800
2025/09/08 1,010 1,017 1,010 1,015 5,500
2025/09/05 1,016 1,025 1,006 1,010 10,900
2025/09/04 1,008 1,016 999 1,011 8,300
2025/09/03 1,000 1,013 999 1,002 10,000

このページの先頭へ