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
2018/12/28 917 935 917 934 14,300
2018/12/27 907 923 890 920 17,900
2018/12/26 849 874 849 868 17,800
2018/12/25 817 860 816 834 179,400
2018/12/21 911 912 882 907 175,600
2018/12/20 934 941 911 915 30,100
2018/12/19 945 949 936 942 29,100
2018/12/18 955 955 940 945 40,000
2018/12/17 981 981 955 956 80,900
2018/12/14 969 986 969 979 32,900
2018/12/13 995 1,005 982 984 21,900
2018/12/12 971 1,001 971 995 21,300
2018/12/11 976 980 956 958 45,400
2018/12/10 998 998 975 983 23,900
2018/12/07 1,008 1,008 998 999 14,800
2018/12/06 1,014 1,015 1,003 1,008 15,700
2018/12/05 1,023 1,024 1,013 1,015 13,500
2018/12/04 1,040 1,042 1,015 1,022 29,200
2018/12/03 1,060 1,060 1,042 1,046 16,500
2018/11/30 1,058 1,064 1,041 1,058 10,200
2018/11/29 1,062 1,070 1,050 1,059 8,500
2018/11/28 1,049 1,062 1,047 1,062 5,100
2018/11/27 1,045 1,052 1,036 1,043 40,400
2018/11/26 1,018 1,043 1,018 1,043 43,500
2018/11/22 1,013 1,027 1,000 1,027 14,900
2018/11/21 1,001 1,020 999 1,018 70,100
2018/11/20 1,002 1,010 1,002 1,006 10,600
2018/11/19 1,013 1,017 1,005 1,014 20,100
2018/11/16 1,012 1,012 998 1,003 75,700
2018/11/15 1,039 1,039 995 1,005 60,100
2018/11/14 1,060 1,060 1,038 1,044 67,200
2018/11/13 1,076 1,076 1,052 1,060 73,300
2018/11/12 1,121 1,121 1,088 1,088 141,700
2018/11/09 1,168 1,182 1,085 1,111 79,200
2018/11/08 1,181 1,182 1,162 1,178 10,700
2018/11/07 1,152 1,172 1,152 1,164 7,400
2018/11/06 1,156 1,165 1,149 1,153 5,700
2018/11/05 1,161 1,185 1,154 1,155 3,600
2018/11/02 1,150 1,200 1,150 1,177 12,400
2018/11/01 1,170 1,173 1,132 1,146 11,100
2018/10/31 1,144 1,173 1,139 1,173 72,900
2018/10/30 1,115 1,132 1,111 1,132 23,000
2018/10/29 1,127 1,135 1,125 1,125 55,500
2018/10/26 1,140 1,140 1,125 1,129 21,700
2018/10/25 1,156 1,156 1,138 1,138 16,200
2018/10/24 1,170 1,174 1,163 1,167 11,900
2018/10/23 1,185 1,185 1,171 1,173 7,900
2018/10/22 1,181 1,196 1,180 1,196 4,200
2018/10/19 1,177 1,188 1,177 1,180 3,600
2018/10/18 1,194 1,197 1,188 1,190 1,700
2018/10/17 1,184 1,207 1,182 1,190 29,000
2018/10/16 1,170 1,184 1,169 1,177 35,800
2018/10/15 1,204 1,205 1,166 1,168 16,900
2018/10/12 1,162 1,193 1,162 1,193 59,100
2018/10/11 1,180 1,206 1,172 1,174 24,400
2018/10/10 1,194 1,219 1,190 1,192 8,600
2018/10/09 1,204 1,213 1,190 1,196 9,400
2018/10/05 1,213 1,219 1,206 1,206 6,100
2018/10/04 1,214 1,219 1,203 1,219 6,300
2018/10/03 1,222 1,226 1,214 1,214 6,900
2018/10/02 1,246 1,247 1,224 1,227 18,700
2018/10/01 1,260 1,261 1,233 1,249 9,100
2018/09/28 1,239 1,250 1,220 1,248 19,600
2018/09/27 1,238 1,238 1,211 1,218 6,700
2018/09/26 1,215 1,242 1,214 1,229 7,800
2018/09/25 1,210 1,217 1,202 1,214 12,900
2018/09/21 1,197 1,219 1,197 1,208 14,600
2018/09/20 1,204 1,204 1,193 1,195 7,300
2018/09/19 1,199 1,210 1,181 1,196 39,800
2018/09/18 1,191 1,194 1,183 1,194 8,100
2018/09/14 1,174 1,174 1,153 1,173 19,800
2018/09/13 1,138 1,150 1,138 1,144 17,200
2018/09/12 1,147 1,150 1,135 1,136 17,100
2018/09/11 1,150 1,162 1,145 1,152 13,800
2018/09/10 1,162 1,162 1,150 1,151 6,100
2018/09/07 1,172 1,172 1,148 1,162 22,500
2018/09/06 1,181 1,191 1,175 1,180 10,300
2018/09/05 1,186 1,194 1,183 1,184 2,200
2018/09/04 1,205 1,205 1,184 1,188 7,900
2018/09/03 1,212 1,212 1,192 1,204 3,400
2018/08/31 1,201 1,211 1,195 1,211 4,500
2018/08/30 1,203 1,215 1,203 1,213 6,400
2018/08/29 1,197 1,201 1,197 1,199 2,000
2018/08/28 1,200 1,215 1,197 1,197 5,700
2018/08/27 1,178 1,198 1,175 1,197 12,500
2018/08/24 1,188 1,188 1,145 1,183 11,600
2018/08/23 1,154 1,188 1,154 1,188 17,800
2018/08/22 1,145 1,168 1,141 1,154 37,300
2018/08/21 1,171 1,188 1,148 1,158 27,800
2018/08/20 1,203 1,203 1,165 1,172 39,200
2018/08/17 1,185 1,209 1,185 1,203 36,900
2018/08/16 1,218 1,218 1,197 1,206 9,800
2018/08/15 1,239 1,239 1,215 1,222 10,100
2018/08/14 1,210 1,222 1,205 1,222 13,500
2018/08/13 1,208 1,230 1,196 1,204 25,700
2018/08/10 1,227 1,267 1,177 1,204 43,300
2018/08/09 1,216 1,230 1,215 1,227 10,300
2018/08/08 1,230 1,237 1,216 1,222 14,600
2018/08/07 1,231 1,238 1,226 1,236 12,600
2018/08/06 1,230 1,252 1,230 1,231 12,900
2018/08/03 1,249 1,254 1,230 1,230 5,700
2018/08/02 1,246 1,257 1,246 1,255 5,400
2018/08/01 1,236 1,247 1,236 1,247 6,200
2018/07/31 1,242 1,244 1,228 1,240 9,800
2018/07/30 1,240 1,250 1,239 1,242 8,300
2018/07/27 1,234 1,244 1,234 1,244 7,300
2018/07/26 1,227 1,231 1,225 1,228 2,900
2018/07/25 1,230 1,233 1,216 1,221 10,500
2018/07/24 1,220 1,230 1,220 1,229 5,800
2018/07/23 1,233 1,235 1,219 1,219 6,200
2018/07/20 1,225 1,235 1,216 1,230 19,500
2018/07/19 1,220 1,230 1,215 1,219 12,900
2018/07/18 1,211 1,224 1,211 1,217 20,400
2018/07/17 1,213 1,213 1,201 1,209 9,400
2018/07/13 1,209 1,213 1,198 1,201 7,300
2018/07/12 1,211 1,211 1,203 1,209 7,900
2018/07/11 1,197 1,215 1,186 1,200 29,900
2018/07/10 1,199 1,212 1,190 1,194 21,800
2018/07/09 1,191 1,192 1,180 1,187 18,300
2018/07/06 1,167 1,192 1,153 1,181 28,200
2018/07/05 1,171 1,180 1,152 1,152 112,800
2018/07/04 1,190 1,196 1,168 1,168 49,600
2018/07/03 1,212 1,212 1,186 1,187 62,600
2018/07/02 1,247 1,248 1,210 1,215 39,900
2018/06/29 1,198 1,220 1,198 1,217 8,300
2018/06/28 1,208 1,210 1,198 1,204 11,600
2018/06/27 1,210 1,223 1,203 1,205 38,000
2018/06/26 1,195 1,228 1,190 1,201 12,000
2018/06/25 1,230 1,241 1,198 1,206 69,400
2018/06/22 1,231 1,244 1,228 1,234 36,900
2018/06/21 1,242 1,248 1,231 1,234 10,300
2018/06/20 1,258 1,258 1,235 1,243 22,000
2018/06/19 1,293 1,293 1,253 1,258 12,900
2018/06/18 1,305 1,310 1,281 1,283 18,300
2018/06/15 1,315 1,315 1,290 1,300 23,200
2018/06/14 1,305 1,308 1,296 1,306 9,900
2018/06/13 1,304 1,309 1,286 1,306 14,300
2018/06/12 1,318 1,318 1,283 1,300 21,600
2018/06/11 1,293 1,314 1,293 1,299 13,100
2018/06/08 1,275 1,314 1,272 1,302 26,600
2018/06/07 1,290 1,290 1,273 1,281 15,500
2018/06/06 1,280 1,291 1,270 1,282 13,300
2018/06/05 1,283 1,290 1,265 1,284 21,200
2018/06/04 1,273 1,289 1,262 1,283 13,500
2018/06/01 1,272 1,277 1,256 1,256 14,200
2018/05/31 1,281 1,281 1,260 1,268 8,600
2018/05/30 1,268 1,279 1,251 1,255 20,300
2018/05/29 1,324 1,324 1,283 1,283 16,200
2018/05/28 1,317 1,330 1,306 1,312 5,300
2018/05/25 1,321 1,322 1,292 1,292 18,700
2018/05/24 1,328 1,328 1,314 1,323 7,100
2018/05/23 1,328 1,333 1,319 1,322 18,600
2018/05/22 1,348 1,348 1,329 1,329 19,400
2018/05/21 1,357 1,364 1,353 1,355 21,600
2018/05/18 1,370 1,370 1,354 1,356 9,700
2018/05/17 1,379 1,379 1,355 1,357 10,600
2018/05/16 1,370 1,379 1,356 1,367 18,100
2018/05/15 1,388 1,388 1,361 1,364 24,000
2018/05/14 1,374 1,388 1,350 1,388 40,900
2018/05/11 1,236 1,369 1,235 1,369 109,900
2018/05/10 1,233 1,239 1,230 1,233 10,600
2018/05/09 1,231 1,244 1,230 1,234 17,300
2018/05/08 1,233 1,237 1,231 1,236 18,000
2018/05/07 1,242 1,242 1,231 1,231 17,200
2018/05/02 1,248 1,250 1,235 1,236 19,900
2018/05/01 1,235 1,256 1,235 1,255 10,100
2018/04/27 1,258 1,258 1,231 1,242 10,300
2018/04/26 1,262 1,262 1,244 1,256 10,100
2018/04/25 1,246 1,260 1,236 1,255 8,300
2018/04/24 1,256 1,256 1,238 1,246 9,400
2018/04/23 1,259 1,259 1,250 1,257 9,300
2018/04/20 1,238 1,263 1,237 1,257 12,900
2018/04/19 1,229 1,246 1,229 1,237 12,000
2018/04/18 1,212 1,222 1,210 1,218 6,400
2018/04/17 1,214 1,219 1,206 1,209 5,800
2018/04/16 1,238 1,238 1,206 1,214 27,600
2018/04/13 1,225 1,225 1,206 1,224 10,700
2018/04/12 1,236 1,238 1,219 1,219 6,700
2018/04/11 1,229 1,246 1,223 1,234 21,000
2018/04/10 1,231 1,231 1,214 1,218 16,100
2018/04/09 1,240 1,240 1,215 1,223 13,400
2018/04/06 1,220 1,250 1,218 1,232 27,400
2018/04/05 1,223 1,224 1,209 1,218 10,700
2018/04/04 1,217 1,217 1,206 1,206 35,100
2018/04/03 1,216 1,217 1,202 1,203 15,100
2018/04/02 1,237 1,237 1,225 1,225 12,100
2018/03/30 1,235 1,236 1,214 1,218 41,900
2018/03/29 1,223 1,228 1,209 1,216 48,500
2018/03/28 1,180 1,209 1,180 1,194 69,200
2018/03/27 1,260 1,272 1,257 1,266 33,300
2018/03/26 1,260 1,260 1,235 1,253 23,300
2018/03/23 1,301 1,301 1,264 1,264 53,300
2018/03/22 1,322 1,329 1,313 1,325 53,300
2018/03/20 1,361 1,361 1,306 1,336 30,400
2018/03/19 1,371 1,382 1,363 1,363 27,600
2018/03/16 1,385 1,389 1,371 1,371 16,600
2018/03/15 1,390 1,399 1,384 1,389 13,100
2018/03/14 1,381 1,395 1,380 1,394 3,700
2018/03/13 1,387 1,393 1,379 1,386 11,500
2018/03/12 1,415 1,415 1,382 1,392 17,300
2018/03/09 1,371 1,389 1,370 1,387 32,200
2018/03/08 1,380 1,407 1,360 1,366 43,100
2018/03/07 1,400 1,403 1,375 1,379 14,600
2018/03/06 1,398 1,427 1,392 1,402 20,800
2018/03/05 1,398 1,414 1,390 1,392 12,000
2018/03/02 1,409 1,409 1,395 1,403 26,400
2018/03/01 1,459 1,459 1,427 1,434 9,500
2018/02/28 1,443 1,468 1,443 1,461 18,300
2018/02/27 1,448 1,456 1,439 1,444 14,500
2018/02/26 1,433 1,447 1,427 1,441 13,400
2018/02/23 1,410 1,430 1,410 1,427 12,900
2018/02/22 1,395 1,409 1,393 1,407 23,200
2018/02/21 1,394 1,422 1,394 1,401 14,300
2018/02/20 1,402 1,409 1,392 1,393 17,900
2018/02/19 1,386 1,405 1,386 1,396 14,500
2018/02/16 1,356 1,387 1,353 1,363 18,100
2018/02/15 1,333 1,356 1,329 1,355 21,800
2018/02/14 1,311 1,373 1,302 1,310 30,100
2018/02/13 1,393 1,406 1,300 1,309 93,700
2018/02/09 1,557 1,560 1,378 1,391 132,100
2018/02/08 1,575 1,616 1,569 1,597 15,000
2018/02/07 1,616 1,650 1,556 1,575 61,000
2018/02/06 1,560 1,598 1,506 1,539 63,600
2018/02/05 1,606 1,735 1,581 1,663 95,300
2018/02/02 1,645 1,685 1,640 1,646 32,300
2018/02/01 1,590 1,654 1,586 1,645 60,200
2018/01/31 1,584 1,604 1,584 1,594 15,800
2018/01/30 1,581 1,609 1,570 1,577 23,100
2018/01/29 1,598 1,600 1,561 1,574 16,600
2018/01/26 1,594 1,604 1,588 1,598 27,400
2018/01/25 1,536 1,595 1,536 1,594 77,900
2018/01/24 1,505 1,520 1,500 1,514 17,800
2018/01/23 1,498 1,505 1,495 1,497 18,600
2018/01/22 1,497 1,499 1,490 1,492 9,600
2018/01/19 1,487 1,500 1,485 1,489 13,500
2018/01/18 1,504 1,510 1,486 1,487 18,900
2018/01/17 1,499 1,500 1,490 1,499 12,500
2018/01/16 1,500 1,504 1,494 1,496 18,200
2018/01/15 1,493 1,500 1,490 1,494 15,900
2018/01/12 1,497 1,509 1,482 1,490 16,700
2018/01/11 1,493 1,506 1,491 1,496 8,100
2018/01/10 1,502 1,509 1,489 1,496 13,300
2018/01/09 1,500 1,510 1,492 1,501 19,800
2018/01/05 1,471 1,496 1,464 1,484 19,600
2018/01/04 1,455 1,489 1,455 1,466 19,400

このページの先頭へ