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
2026/05/22 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

このページの先頭へ