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 |
---|---|---|---|---|---|
2023/12/29 | 910 | 910 | 885 | 890 | 6,300 |
2023/12/28 | 919 | 919 | 875 | 910 | 6,900 |
2023/12/27 | 880 | 910 | 877 | 905 | 21,600 |
2023/12/26 | 869 | 880 | 869 | 871 | 3,600 |
2023/12/25 | 878 | 880 | 869 | 870 | 5,400 |
2023/12/22 | 880 | 880 | 865 | 878 | 5,000 |
2023/12/21 | 881 | 881 | 874 | 879 | 2,900 |
2023/12/20 | 879 | 881 | 865 | 881 | 5,900 |
2023/12/19 | 870 | 870 | 859 | 868 | 5,800 |
2023/12/18 | 850 | 860 | 849 | 860 | 3,600 |
2023/12/15 | 850 | 850 | 843 | 849 | 9,100 |
2023/12/14 | 847 | 855 | 845 | 846 | 5,800 |
2023/12/13 | 840 | 860 | 839 | 847 | 9,500 |
2023/12/12 | 836 | 874 | 836 | 845 | 9,700 |
2023/12/11 | 843 | 843 | 837 | 842 | 3,800 |
2023/12/08 | 848 | 848 | 831 | 846 | 11,100 |
2023/12/07 | 844 | 845 | 841 | 843 | 3,200 |
2023/12/06 | 844 | 844 | 840 | 844 | 5,700 |
2023/12/05 | 840 | 842 | 839 | 842 | 2,400 |
2023/12/04 | 845 | 847 | 838 | 844 | 5,200 |
2023/12/01 | 847 | 850 | 842 | 842 | 4,800 |
2023/11/30 | 847 | 847 | 835 | 845 | 5,100 |
2023/11/29 | 846 | 846 | 839 | 840 | 2,400 |
2023/11/28 | 849 | 850 | 846 | 849 | 1,300 |
2023/11/27 | 850 | 850 | 844 | 849 | 5,700 |
2023/11/24 | 849 | 849 | 838 | 849 | 4,500 |
2023/11/22 | 851 | 851 | 840 | 848 | 8,100 |
2023/11/21 | 854 | 854 | 848 | 852 | 1,400 |
2023/11/20 | 849 | 854 | 847 | 851 | 4,500 |
2023/11/17 | 853 | 854 | 848 | 854 | 3,900 |
2023/11/16 | 853 | 861 | 848 | 855 | 4,200 |
2023/11/15 | 884 | 885 | 858 | 863 | 12,700 |
2023/11/14 | 850 | 869 | 850 | 869 | 8,500 |
2023/11/13 | 857 | 857 | 844 | 850 | 7,900 |
2023/11/10 | 834 | 887 | 828 | 857 | 21,800 |
2023/11/09 | 827 | 830 | 825 | 825 | 2,900 |
2023/11/08 | 847 | 847 | 825 | 825 | 4,000 |
2023/11/07 | 846 | 850 | 835 | 841 | 4,100 |
2023/11/06 | 839 | 848 | 839 | 847 | 2,900 |
2023/11/02 | 846 | 849 | 835 | 835 | 6,700 |
2023/11/01 | 844 | 850 | 835 | 840 | 2,900 |
2023/10/31 | 845 | 845 | 840 | 844 | 600 |
2023/10/30 | 842 | 850 | 840 | 840 | 3,600 |
2023/10/27 | 843 | 843 | 837 | 840 | 1,000 |
2023/10/26 | 844 | 844 | 835 | 840 | 1,600 |
2023/10/25 | 835 | 845 | 835 | 844 | 2,500 |
2023/10/24 | 842 | 842 | 815 | 835 | 6,200 |
2023/10/23 | 840 | 850 | 838 | 838 | 4,600 |
2023/10/20 | 837 | 840 | 834 | 840 | 3,700 |
2023/10/19 | 832 | 837 | 832 | 836 | 1,600 |
2023/10/18 | 832 | 832 | 831 | 832 | 600 |
2023/10/17 | 836 | 839 | 831 | 831 | 1,800 |
2023/10/16 | 836 | 836 | 826 | 834 | 10,600 |
2023/10/13 | 820 | 829 | 820 | 823 | 4,400 |
2023/10/12 | 824 | 824 | 821 | 821 | 2,000 |
2023/10/11 | 819 | 823 | 815 | 821 | 2,000 |
2023/10/10 | 812 | 817 | 812 | 817 | 1,200 |
2023/10/06 | 807 | 814 | 806 | 810 | 8,200 |
2023/10/05 | 790 | 807 | 790 | 798 | 4,600 |
2023/10/04 | 795 | 815 | 783 | 794 | 7,800 |
2023/10/03 | 829 | 832 | 800 | 810 | 11,100 |
2023/10/02 | 848 | 850 | 817 | 847 | 6,300 |
2023/09/29 | 847 | 857 | 835 | 845 | 4,400 |
2023/09/28 | 860 | 860 | 828 | 846 | 3,600 |
2023/09/27 | 867 | 867 | 855 | 856 | 6,100 |
2023/09/26 | 855 | 869 | 850 | 862 | 3,500 |
2023/09/25 | 866 | 866 | 855 | 862 | 4,200 |
2023/09/22 | 853 | 865 | 853 | 865 | 5,100 |
2023/09/21 | 853 | 865 | 853 | 865 | 7,300 |
2023/09/20 | 848 | 859 | 845 | 846 | 8,500 |
2023/09/19 | 878 | 883 | 835 | 863 | 15,800 |
2023/09/15 | 891 | 891 | 857 | 878 | 14,900 |
2023/09/14 | 862 | 880 | 856 | 876 | 13,000 |
2023/09/13 | 862 | 862 | 856 | 860 | 2,300 |
2023/09/12 | 860 | 860 | 852 | 860 | 3,400 |
2023/09/11 | 858 | 859 | 850 | 859 | 1,900 |
2023/09/08 | 865 | 866 | 846 | 860 | 4,700 |
2023/09/07 | 860 | 864 | 857 | 864 | 2,800 |
2023/09/06 | 856 | 863 | 855 | 857 | 4,100 |
2023/09/05 | 860 | 865 | 850 | 857 | 6,600 |
2023/09/04 | 860 | 860 | 847 | 850 | 15,600 |
2023/09/01 | 839 | 848 | 838 | 842 | 8,800 |
2023/08/31 | 831 | 837 | 824 | 837 | 4,900 |
2023/08/30 | 834 | 834 | 818 | 827 | 6,600 |
2023/08/29 | 820 | 832 | 820 | 829 | 6,800 |
2023/08/28 | 829 | 829 | 820 | 827 | 3,500 |
2023/08/25 | 827 | 827 | 818 | 826 | 5,600 |
2023/08/24 | 813 | 829 | 806 | 829 | 11,200 |
2023/08/23 | 812 | 818 | 800 | 805 | 4,500 |
2023/08/22 | 810 | 817 | 805 | 817 | 2,700 |
2023/08/21 | 812 | 816 | 806 | 809 | 3,800 |
2023/08/18 | 806 | 810 | 805 | 810 | 4,400 |
2023/08/17 | 810 | 815 | 810 | 815 | 2,300 |
2023/08/16 | 813 | 820 | 806 | 817 | 4,100 |
2023/08/15 | 819 | 821 | 810 | 813 | 12,200 |
2023/08/14 | 812 | 815 | 802 | 815 | 6,600 |
2023/08/10 | 799 | 810 | 795 | 810 | 6,400 |
2023/08/09 | 807 | 813 | 796 | 799 | 4,100 |
2023/08/08 | 816 | 823 | 803 | 807 | 9,300 |
2023/08/07 | 811 | 828 | 805 | 820 | 25,900 |
2023/08/04 | 760 | 867 | 760 | 829 | 151,400 |
2023/08/03 | 763 | 768 | 758 | 758 | 4,100 |
2023/08/02 | 763 | 768 | 763 | 766 | 3,500 |
2023/08/01 | 760 | 764 | 760 | 764 | 1,900 |
2023/07/31 | 763 | 763 | 756 | 760 | 3,500 |
2023/07/28 | 757 | 760 | 755 | 760 | 900 |
2023/07/27 | 761 | 761 | 752 | 760 | 1,300 |
2023/07/26 | 762 | 763 | 757 | 763 | 2,100 |
2023/07/25 | 765 | 765 | 755 | 762 | 3,000 |
2023/07/24 | 764 | 765 | 753 | 762 | 2,100 |
2023/07/21 | 756 | 757 | 752 | 756 | 1,700 |
2023/07/20 | 753 | 755 | 750 | 755 | 2,500 |
2023/07/19 | 761 | 761 | 754 | 757 | 1,300 |
2023/07/18 | 765 | 765 | 758 | 758 | 5,700 |
2023/07/14 | 765 | 765 | 755 | 762 | 3,900 |
2023/07/13 | 763 | 764 | 757 | 764 | 1,400 |
2023/07/12 | 754 | 760 | 752 | 759 | 2,400 |
2023/07/11 | 754 | 757 | 752 | 752 | 1,600 |
2023/07/10 | 760 | 760 | 758 | 758 | 4,200 |
2023/07/07 | 750 | 755 | 749 | 755 | 4,200 |
2023/07/06 | 754 | 759 | 750 | 755 | 1,800 |
2023/07/05 | 763 | 763 | 750 | 755 | 5,600 |
2023/07/04 | 765 | 767 | 763 | 763 | 2,400 |
2023/07/03 | 768 | 768 | 755 | 765 | 5,000 |
2023/06/30 | 760 | 769 | 754 | 769 | 36,400 |
2023/06/29 | 745 | 754 | 745 | 753 | 7,800 |
2023/06/28 | 738 | 746 | 738 | 742 | 9,100 |
2023/06/27 | 736 | 737 | 732 | 734 | 2,500 |
2023/06/26 | 735 | 736 | 731 | 736 | 2,100 |
2023/06/23 | 736 | 736 | 730 | 733 | 3,500 |
2023/06/22 | 726 | 738 | 724 | 736 | 5,400 |
2023/06/21 | 726 | 726 | 718 | 726 | 4,300 |
2023/06/20 | 729 | 729 | 720 | 726 | 4,100 |
2023/06/19 | 719 | 725 | 716 | 725 | 4,200 |
2023/06/16 | 714 | 715 | 704 | 715 | 2,600 |
2023/06/15 | 720 | 720 | 712 | 714 | 10,200 |
2023/06/14 | 717 | 720 | 711 | 720 | 4,300 |
2023/06/13 | 717 | 719 | 714 | 716 | 5,200 |
2023/06/12 | 713 | 718 | 713 | 716 | 2,300 |
2023/06/09 | 712 | 717 | 712 | 717 | 900 |
2023/06/08 | 711 | 712 | 710 | 711 | 1,600 |
2023/06/07 | 706 | 715 | 701 | 710 | 12,100 |
2023/06/06 | 712 | 719 | 712 | 717 | 2,500 |
2023/06/05 | 717 | 718 | 713 | 717 | 2,700 |
2023/06/02 | 713 | 717 | 710 | 713 | 3,300 |
2023/06/01 | 711 | 718 | 711 | 712 | 600 |
2023/05/31 | 720 | 720 | 710 | 718 | 14,800 |
2023/05/30 | 717 | 718 | 714 | 714 | 700 |
2023/05/29 | 718 | 719 | 714 | 717 | 4,100 |
2023/05/26 | 717 | 717 | 713 | 717 | 2,200 |
2023/05/25 | 719 | 719 | 714 | 714 | 2,500 |
2023/05/24 | 713 | 716 | 713 | 715 | 1,400 |
2023/05/23 | 712 | 717 | 712 | 712 | 11,600 |
2023/05/22 | 724 | 724 | 719 | 721 | 1,500 |
2023/05/19 | 719 | 724 | 718 | 724 | 3,500 |
2023/05/18 | 723 | 726 | 719 | 719 | 1,600 |
2023/05/17 | 725 | 728 | 721 | 725 | 1,600 |
2023/05/16 | 729 | 729 | 722 | 722 | 900 |
2023/05/15 | 732 | 732 | 722 | 728 | 10,000 |
2023/05/12 | 716 | 725 | 710 | 725 | 9,100 |
2023/05/11 | 718 | 718 | 714 | 715 | 700 |
2023/05/10 | 718 | 720 | 707 | 718 | 2,300 |
2023/05/09 | 720 | 721 | 694 | 718 | 7,600 |
2023/05/08 | 713 | 720 | 710 | 720 | 2,200 |
2023/05/02 | 712 | 712 | 705 | 712 | 1,900 |
2023/05/01 | 717 | 717 | 707 | 712 | 1,100 |
2023/04/28 | 716 | 717 | 714 | 717 | 600 |
2023/04/27 | 720 | 728 | 707 | 714 | 3,000 |
2023/04/26 | 725 | 733 | 720 | 722 | 1,900 |
2023/04/25 | 733 | 740 | 713 | 723 | 11,600 |
2023/04/24 | 715 | 741 | 715 | 728 | 13,100 |
2023/04/21 | 705 | 725 | 701 | 711 | 17,600 |
2023/04/20 | 705 | 709 | 694 | 707 | 1,700 |
2023/04/19 | 700 | 705 | 690 | 705 | 34,000 |
2023/04/18 | 689 | 692 | 685 | 689 | 5,400 |
2023/04/17 | 694 | 694 | 685 | 688 | 9,700 |
2023/04/14 | 687 | 690 | 687 | 688 | 7,900 |
2023/04/13 | 686 | 690 | 686 | 689 | 4,200 |
2023/04/12 | 692 | 694 | 686 | 686 | 4,100 |
2023/04/11 | 686 | 690 | 686 | 690 | 1,100 |
2023/04/10 | 692 | 692 | 687 | 689 | 3,900 |
2023/04/07 | 689 | 690 | 686 | 690 | 900 |
2023/04/06 | 690 | 690 | 686 | 690 | 3,700 |
2023/04/05 | 690 | 691 | 686 | 687 | 2,700 |
2023/04/04 | 689 | 690 | 686 | 688 | 2,300 |
2023/04/03 | 689 | 690 | 682 | 686 | 7,700 |
2023/03/31 | 687 | 689 | 684 | 689 | 2,400 |
2023/03/30 | 680 | 692 | 680 | 685 | 11,400 |
2023/03/29 | 718 | 720 | 715 | 715 | 7,000 |
2023/03/28 | 718 | 721 | 717 | 718 | 3,900 |
2023/03/27 | 719 | 720 | 717 | 718 | 2,500 |
2023/03/24 | 720 | 720 | 717 | 719 | 2,300 |
2023/03/23 | 718 | 719 | 713 | 719 | 2,600 |
2023/03/22 | 719 | 720 | 705 | 719 | 5,200 |
2023/03/20 | 712 | 719 | 712 | 713 | 1,100 |
2023/03/17 | 719 | 719 | 705 | 712 | 3,400 |
2023/03/16 | 715 | 715 | 705 | 715 | 4,400 |
2023/03/15 | 720 | 720 | 718 | 718 | 6,300 |
2023/03/14 | 714 | 719 | 711 | 718 | 2,900 |
2023/03/13 | 714 | 719 | 710 | 718 | 2,400 |
2023/03/10 | 719 | 721 | 717 | 721 | 5,800 |
2023/03/09 | 719 | 720 | 719 | 719 | 3,400 |
2023/03/08 | 719 | 719 | 712 | 719 | 3,200 |
2023/03/07 | 710 | 723 | 710 | 720 | 11,600 |
2023/03/06 | 710 | 713 | 709 | 713 | 5,200 |
2023/03/03 | 705 | 709 | 705 | 707 | 3,500 |
2023/03/02 | 712 | 712 | 705 | 705 | 4,300 |
2023/03/01 | 708 | 712 | 708 | 709 | 2,900 |
2023/02/28 | 713 | 714 | 708 | 713 | 6,500 |
2023/02/27 | 704 | 718 | 704 | 706 | 9,300 |
2023/02/24 | 701 | 707 | 700 | 704 | 10,200 |
2023/02/22 | 697 | 699 | 686 | 699 | 5,700 |
2023/02/21 | 688 | 695 | 688 | 695 | 6,100 |
2023/02/20 | 686 | 686 | 678 | 686 | 6,000 |
2023/02/17 | 685 | 689 | 682 | 687 | 5,500 |
2023/02/16 | 688 | 688 | 682 | 688 | 6,300 |
2023/02/15 | 681 | 688 | 679 | 686 | 12,100 |
2023/02/14 | 669 | 678 | 669 | 678 | 5,800 |
2023/02/13 | 665 | 670 | 665 | 669 | 4,700 |
2023/02/10 | 671 | 674 | 660 | 663 | 24,700 |
2023/02/09 | 668 | 669 | 664 | 665 | 3,700 |
2023/02/08 | 672 | 673 | 663 | 669 | 10,400 |
2023/02/07 | 673 | 673 | 669 | 673 | 5,700 |
2023/02/06 | 675 | 675 | 667 | 667 | 13,300 |
2023/02/03 | 672 | 672 | 667 | 670 | 3,600 |
2023/02/02 | 662 | 672 | 662 | 672 | 4,900 |
2023/02/01 | 663 | 666 | 661 | 661 | 6,000 |
2023/01/31 | 665 | 667 | 659 | 666 | 11,300 |
2023/01/30 | 670 | 670 | 664 | 666 | 7,500 |
2023/01/27 | 666 | 670 | 663 | 669 | 6,300 |
2023/01/26 | 664 | 666 | 661 | 661 | 5,900 |
2023/01/25 | 664 | 667 | 658 | 664 | 17,100 |
2023/01/24 | 656 | 660 | 656 | 660 | 6,600 |
2023/01/23 | 657 | 660 | 647 | 656 | 15,700 |
2023/01/20 | 654 | 657 | 649 | 657 | 7,300 |
2023/01/19 | 648 | 657 | 645 | 654 | 9,300 |
2023/01/18 | 648 | 648 | 638 | 647 | 16,800 |
2023/01/17 | 661 | 663 | 648 | 648 | 19,700 |
2023/01/16 | 670 | 671 | 640 | 657 | 45,200 |
2023/01/13 | 686 | 689 | 631 | 666 | 92,800 |
2023/01/12 | 704 | 704 | 699 | 699 | 3,000 |
2023/01/11 | 702 | 702 | 699 | 699 | 1,500 |
2023/01/10 | 701 | 702 | 697 | 697 | 2,800 |
2023/01/06 | 701 | 701 | 696 | 697 | 2,000 |
2023/01/05 | 698 | 700 | 696 | 697 | 1,700 |
2023/01/04 | 698 | 699 | 697 | 698 | 1,700 |