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

ノバシステム(5257)の株価時系列情報

ノバシステム(5257)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
2026/07/06 2,585 2,585 2,584 2,584 600
2026/07/03 2,585 2,585 2,585 2,585 100
2026/07/02 2,565 2,584 2,565 2,580 1,500
2026/07/01 2,580 2,580 2,550 2,550 600
2026/06/30 2,540 2,558 2,539 2,558 900
2026/06/29 2,461 2,611 2,461 2,499 1,700
2026/06/26 2,474 2,474 2,414 2,461 1,600
2026/06/25 2,460 2,500 2,460 2,500 200
2026/06/24 2,466 2,466 2,459 2,459 300
2026/06/23 2,483 2,485 2,479 2,479 900
2026/06/22 2,562 2,562 2,483 2,483 2,700
2026/06/19 2,495 2,512 2,484 2,486 1,200
2026/06/18 2,542 2,542 2,515 2,516 500
2026/06/17 2,530 2,542 2,529 2,542 1,000
2026/06/16 2,515 2,521 2,510 2,519 5,100
2026/06/15 2,493 2,500 2,493 2,497 1,200
2026/06/12 2,460 2,486 2,450 2,486 1,100
2026/06/11 2,457 2,457 2,430 2,440 1,900
2026/06/10 2,448 2,457 2,448 2,457 500
2026/06/09 2,455 2,458 2,433 2,433 1,500
2026/06/08 2,412 2,460 2,411 2,460 1,300
2026/06/05 2,433 2,462 2,433 2,462 800
2026/06/04 2,525 2,547 2,455 2,455 3,800
2026/06/03 2,524 2,549 2,512 2,549 2,500
2026/06/02 2,538 2,570 2,538 2,541 900
2026/06/01 2,588 2,588 2,551 2,551 2,500
2026/05/29 2,560 2,563 2,557 2,560 1,300
2026/05/28 2,598 2,598 2,551 2,560 2,300
2026/05/27 2,609 2,609 2,575 2,577 4,300
2026/05/26 2,544 2,594 2,521 2,588 9,400
2026/05/25 2,480 2,521 2,479 2,479 4,200
2026/05/22 2,466 2,484 2,455 2,475 3,400
2026/05/21 2,426 2,549 2,400 2,486 10,200
2026/05/20 2,379 2,380 2,350 2,380 5,600
2026/05/19 2,365 2,365 2,350 2,350 3,600
2026/05/18 2,378 2,378 2,315 2,315 7,800
2026/05/15 2,373 2,375 2,352 2,375 5,900
2026/05/14 2,382 2,410 2,382 2,384 7,400
2026/05/13 2,476 2,476 2,432 2,432 1,300
2026/05/12 2,465 2,470 2,443 2,467 1,900
2026/05/11 2,467 2,489 2,464 2,465 1,800
2026/05/08 2,482 2,482 2,459 2,470 1,300
2026/05/07 2,487 2,509 2,482 2,487 3,900
2026/05/01 2,510 2,549 2,470 2,470 3,500
2026/04/30 2,577 2,616 2,400 2,500 27,000
2026/04/28 2,574 2,586 2,571 2,575 3,000
2026/04/27 2,582 2,584 2,571 2,574 1,300
2026/04/24 2,579 2,580 2,570 2,575 3,100
2026/04/23 2,583 2,612 2,579 2,579 2,100
2026/04/22 2,639 2,639 2,581 2,583 8,400
2026/04/21 2,613 2,650 2,587 2,619 4,100
2026/04/20 2,587 2,613 2,580 2,613 2,200
2026/04/17 2,580 2,586 2,562 2,562 600
2026/04/16 2,565 2,598 2,565 2,586 1,600
2026/04/15 2,540 2,557 2,540 2,557 1,600
2026/04/14 2,585 2,585 2,557 2,567 1,800
2026/04/13 2,585 2,588 2,528 2,536 1,000
2026/04/10 2,525 2,577 2,525 2,577 700
2026/04/09 2,518 2,549 2,518 2,548 2,200
2026/04/08 2,520 2,521 2,514 2,518 2,200
2026/04/07 2,520 2,554 2,484 2,520 4,900
2026/04/06 2,502 2,502 2,485 2,497 5,000
2026/04/03 2,498 2,498 2,445 2,452 1,800
2026/03/27 2,424 2,429 2,423 2,429 2,100
2026/03/26 2,425 2,444 2,420 2,424 4,400
2026/03/25 2,425 2,432 2,410 2,425 5,000
2026/03/24 2,394 2,408 2,394 2,404 2,900
2026/03/23 2,400 2,409 2,382 2,382 6,200
2026/03/19 2,441 2,441 2,409 2,409 7,200
2026/03/18 2,468 2,468 2,431 2,443 4,400
2026/03/17 2,450 2,455 2,435 2,446 2,300
2026/03/16 2,422 2,461 2,422 2,456 3,700
2026/03/13 2,437 2,442 2,417 2,441 5,200
2026/03/12 2,433 2,438 2,395 2,438 4,800
2026/03/11 2,453 2,503 2,447 2,450 5,200
2026/03/10 2,428 2,465 2,419 2,444 6,800
2026/03/09 2,380 2,402 2,350 2,381 14,300
2026/03/06 2,434 2,446 2,414 2,435 3,700
2026/03/05 2,390 2,485 2,390 2,434 10,200
2026/03/04 2,340 2,379 2,324 2,375 25,100
2026/03/03 2,470 2,470 2,390 2,390 19,100
2026/03/02 2,479 2,520 2,409 2,473 47,800
2026/02/27 2,371 2,437 2,366 2,429 17,900
2026/02/26 2,367 2,368 2,330 2,362 12,600
2026/02/25 2,394 2,400 2,312 2,341 39,600
2026/02/24 2,397 2,479 2,331 2,381 67,200
2026/02/20 2,312 2,439 2,264 2,353 54,800
2026/02/19 2,341 2,341 2,310 2,311 11,800
2026/02/18 2,355 2,380 2,330 2,330 8,000
2026/02/17 2,337 2,645 2,320 2,365 30,800
2026/02/16 2,415 2,425 2,334 2,335 27,800
2026/02/13 2,590 2,590 2,390 2,441 28,700
2026/02/12 2,535 2,584 2,535 2,564 11,900
2026/02/10 2,511 2,599 2,508 2,534 11,000
2026/02/09 2,584 2,588 2,508 2,511 17,400
2026/02/06 2,652 2,690 2,608 2,610 4,800
2026/02/05 2,652 2,681 2,647 2,651 4,100
2026/02/04 2,748 2,760 2,702 2,702 1,200
2026/02/03 2,636 2,750 2,636 2,750 4,300
2026/02/02 2,668 2,694 2,637 2,694 4,200
2026/01/30 2,651 2,651 2,610 2,618 15,400
2026/01/29 2,676 2,676 2,582 2,650 13,300
2026/01/28 2,725 2,725 2,572 2,697 30,100
2026/01/27 2,750 2,766 2,745 2,745 2,000
2026/01/26 2,788 2,792 2,694 2,723 13,100
2026/01/23 2,790 2,792 2,790 2,791 700
2026/01/22 2,798 2,802 2,798 2,800 600
2026/01/21 2,792 2,812 2,792 2,800 600
2026/01/20 2,833 2,833 2,832 2,833 10,300
2026/01/19 2,819 2,835 2,803 2,835 2,400
2026/01/16 2,779 2,819 2,779 2,819 1,000
2026/01/15 2,807 2,807 2,783 2,801 1,800
2026/01/14 2,801 2,826 2,801 2,810 3,700
2026/01/13 2,822 2,839 2,778 2,839 4,300
2026/01/09 2,822 2,822 2,790 2,813 1,700
2026/01/08 2,794 2,817 2,790 2,817 1,100
2026/01/07 2,802 2,810 2,790 2,800 2,600
2026/01/06 2,746 2,790 2,725 2,790 3,000
2026/01/05 2,802 2,807 2,750 2,795 6,000
2025/12/30 2,757 2,790 2,752 2,790 2,700
2025/12/29 2,685 2,755 2,685 2,741 2,800
2025/12/26 2,835 2,835 2,781 2,781 9,200
2025/12/25 2,839 2,840 2,830 2,835 2,300
2025/12/24 2,859 2,859 2,796 2,847 3,700
2025/12/23 2,768 2,818 2,750 2,816 5,600
2025/12/22 2,780 2,799 2,758 2,799 3,100
2025/12/19 2,736 2,761 2,706 2,761 4,500
2025/12/18 2,830 2,836 2,723 2,732 9,400
2025/12/17 2,852 2,852 2,837 2,837 900
2025/12/16 2,862 2,862 2,831 2,852 1,800
2025/12/15 2,801 2,869 2,801 2,869 5,700
2025/12/12 2,870 2,871 2,836 2,836 3,100
2025/12/11 2,857 2,877 2,850 2,877 1,900
2025/12/10 2,894 2,894 2,854 2,857 3,700
2025/12/09 2,900 2,900 2,883 2,883 1,500
2025/12/08 2,895 2,902 2,872 2,902 4,200
2025/12/05 2,900 2,900 2,880 2,900 2,600
2025/12/04 2,870 2,900 2,870 2,900 3,000
2025/12/02 2,871 2,910 2,871 2,910 1,100
2025/12/01 2,905 2,905 2,887 2,887 1,500
2025/11/28 2,891 2,910 2,883 2,886 2,300
2025/11/27 2,910 2,919 2,884 2,919 700
2025/11/26 2,900 2,919 2,881 2,919 1,800
2025/11/25 2,889 2,889 2,880 2,880 400
2025/11/20 2,835 2,900 2,835 2,884 1,200
2025/11/19 2,878 2,878 2,834 2,834 1,700
2025/11/18 2,855 2,855 2,815 2,830 1,200
2025/11/17 2,860 2,899 2,852 2,899 1,400
2025/11/14 2,880 2,910 2,880 2,910 900
2025/11/13 2,894 2,894 2,891 2,891 400
2025/11/12 2,933 2,933 2,888 2,894 400
2025/11/11 2,888 2,933 2,852 2,933 2,800
2025/11/10 2,877 2,939 2,852 2,910 3,400
2025/11/07 2,847 2,847 2,841 2,841 400
2025/11/06 2,858 2,910 2,823 2,880 2,400
2025/11/05 2,909 2,909 2,852 2,874 1,600
2025/11/04 2,881 2,986 2,833 2,909 13,200
2025/10/31 2,690 2,860 2,667 2,831 17,500
2025/10/30 2,672 2,716 2,672 2,716 4,400
2025/10/29 2,666 2,726 2,659 2,672 5,100
2025/10/28 2,690 2,737 2,672 2,714 1,700
2025/10/27 2,718 2,737 2,701 2,701 1,600
2025/10/24 2,687 2,708 2,652 2,708 2,100
2025/10/23 2,693 2,693 2,661 2,687 400
2025/10/22 2,630 2,680 2,628 2,680 1,100
2025/10/21 2,598 2,647 2,598 2,647 3,100
2025/10/20 2,599 2,632 2,598 2,598 5,700
2025/10/17 2,601 2,623 2,563 2,599 4,000
2025/10/16 2,599 2,625 2,589 2,624 9,600
2025/10/15 2,527 2,584 2,527 2,584 5,300
2025/10/14 2,530 2,562 2,500 2,527 7,300
2025/10/10 2,574 2,614 2,569 2,569 2,900
2025/10/09 2,597 2,600 2,571 2,585 4,600
2025/10/08 2,570 2,592 2,563 2,592 1,400
2025/10/07 2,541 2,608 2,541 2,561 4,500
2025/10/06 2,530 2,600 2,530 2,556 4,700
2025/10/03 2,520 2,549 2,520 2,531 1,700
2025/10/02 2,539 2,540 2,527 2,527 1,000
2025/10/01 2,608 2,608 2,540 2,540 3,800
2025/09/30 2,629 2,629 2,555 2,559 1,500
2025/09/29 2,534 2,631 2,525 2,599 2,800
2025/09/26 2,551 2,551 2,521 2,537 3,900
2025/09/25 2,568 2,568 2,545 2,545 300
2025/09/24 2,569 2,576 2,557 2,561 400
2025/09/22 2,547 2,605 2,546 2,559 9,400
2025/09/19 2,546 2,599 2,531 2,564 5,100
2025/09/18 2,551 2,604 2,551 2,574 2,500
2025/09/17 2,533 2,592 2,533 2,579 3,600
2025/09/16 2,521 2,560 2,520 2,520 2,400
2025/09/12 2,532 2,546 2,523 2,546 4,300
2025/09/11 2,562 2,569 2,543 2,569 1,300
2025/09/10 2,585 2,610 2,551 2,561 3,400
2025/09/09 2,600 2,620 2,565 2,567 2,600
2025/09/08 2,600 2,620 2,541 2,620 3,900
2025/09/05 2,540 2,673 2,523 2,594 14,600
2025/09/04 2,528 2,541 2,511 2,530 3,000
2025/09/03 2,525 2,575 2,511 2,511 2,500
2025/09/02 2,567 2,568 2,500 2,500 5,400
2025/09/01 2,538 2,578 2,538 2,578 12,500
2025/08/29 2,502 2,523 2,500 2,523 1,300

このページの先頭へ