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 |
|---|---|---|---|---|---|
| 2025/08/05 | 2,364 | 2,410 | 2,352 | 2,354 | 19,700 |
| 2025/08/04 | 2,360 | 2,360 | 2,333 | 2,350 | 25,100 |
| 2025/08/01 | 2,321 | 2,385 | 2,320 | 2,371 | 83,300 |
| 2025/07/31 | 2,970 | 2,970 | 2,471 | 2,471 | 45,300 |
| 2025/07/30 | 2,906 | 2,971 | 2,906 | 2,971 | 900 |
| 2025/07/29 | 2,907 | 2,933 | 2,904 | 2,905 | 2,500 |
| 2025/07/28 | 2,952 | 2,952 | 2,907 | 2,908 | 2,200 |
| 2025/07/25 | 2,975 | 2,975 | 2,949 | 2,955 | 600 |
| 2025/07/24 | 3,020 | 3,020 | 2,901 | 2,999 | 2,300 |
| 2025/07/23 | 3,035 | 3,035 | 2,968 | 2,994 | 900 |
| 2025/07/22 | 2,955 | 2,955 | 2,941 | 2,941 | 1,400 |
| 2025/07/18 | 3,020 | 3,020 | 2,961 | 2,961 | 200 |
| 2025/07/17 | 2,972 | 3,020 | 2,956 | 3,020 | 1,200 |
| 2025/07/16 | 3,020 | 3,020 | 2,994 | 2,994 | 700 |
| 2025/07/15 | 3,020 | 3,020 | 2,961 | 2,993 | 1,300 |
| 2025/07/14 | 2,937 | 3,050 | 2,937 | 3,040 | 9,300 |
| 2025/07/11 | 2,891 | 2,939 | 2,891 | 2,907 | 1,300 |
| 2025/07/10 | 2,832 | 2,850 | 2,832 | 2,850 | 1,300 |
| 2025/07/09 | 2,832 | 2,860 | 2,832 | 2,837 | 700 |
| 2025/07/08 | 2,806 | 2,841 | 2,806 | 2,828 | 1,700 |
| 2025/07/07 | 2,850 | 2,855 | 2,850 | 2,855 | 600 |
| 2025/07/04 | 2,880 | 2,880 | 2,880 | 2,880 | 300 |
| 2025/07/03 | 2,869 | 2,950 | 2,862 | 2,950 | 1,600 |
| 2025/07/02 | 2,905 | 2,913 | 2,869 | 2,869 | 2,900 |
| 2025/07/01 | 2,988 | 2,988 | 2,951 | 2,951 | 400 |
| 2025/06/30 | 2,950 | 2,950 | 2,950 | 2,950 | 1,200 |
| 2025/06/27 | 3,000 | 3,020 | 2,875 | 2,950 | 2,700 |
| 2025/06/26 | 2,927 | 3,015 | 2,927 | 3,015 | 7,800 |
| 2025/06/25 | 2,966 | 2,966 | 2,916 | 2,930 | 1,300 |
| 2025/06/24 | 2,860 | 2,947 | 2,860 | 2,940 | 5,100 |
| 2025/06/23 | 2,826 | 2,860 | 2,826 | 2,860 | 4,000 |
| 2025/06/20 | 2,840 | 2,840 | 2,813 | 2,813 | 1,000 |
| 2025/06/19 | 2,810 | 2,830 | 2,791 | 2,830 | 4,000 |
| 2025/06/18 | 2,789 | 2,805 | 2,789 | 2,805 | 1,800 |
| 2025/06/17 | 2,773 | 2,801 | 2,773 | 2,784 | 3,800 |
| 2025/06/16 | 2,789 | 2,810 | 2,787 | 2,792 | 5,100 |
| 2025/06/13 | 2,788 | 2,790 | 2,788 | 2,790 | 800 |
| 2025/06/12 | 2,757 | 2,787 | 2,757 | 2,787 | 2,000 |
| 2025/06/11 | 2,748 | 2,780 | 2,726 | 2,780 | 900 |
| 2025/06/10 | 2,720 | 2,732 | 2,720 | 2,732 | 300 |
| 2025/06/09 | 2,717 | 2,748 | 2,715 | 2,721 | 1,300 |
| 2025/06/06 | 2,740 | 2,766 | 2,720 | 2,720 | 5,500 |
| 2025/06/05 | 2,740 | 2,750 | 2,740 | 2,740 | 700 |
| 2025/06/04 | 2,738 | 2,755 | 2,737 | 2,737 | 1,300 |
| 2025/06/03 | 2,711 | 2,746 | 2,711 | 2,746 | 2,100 |
| 2025/06/02 | 2,762 | 2,762 | 2,720 | 2,720 | 1,800 |
| 2025/05/30 | 2,700 | 2,745 | 2,700 | 2,745 | 2,300 |
| 2025/05/29 | 2,720 | 2,729 | 2,715 | 2,725 | 1,400 |
| 2025/05/28 | 2,740 | 2,775 | 2,740 | 2,750 | 1,500 |
| 2025/05/27 | 2,730 | 2,747 | 2,730 | 2,746 | 600 |
| 2025/05/26 | 2,743 | 2,745 | 2,724 | 2,725 | 1,200 |
| 2025/05/23 | 2,687 | 2,725 | 2,687 | 2,725 | 600 |
| 2025/05/22 | 2,706 | 2,741 | 2,685 | 2,700 | 4,300 |
| 2025/05/21 | 2,744 | 2,749 | 2,699 | 2,748 | 1,800 |
| 2025/05/20 | 2,725 | 2,748 | 2,703 | 2,748 | 3,100 |
| 2025/05/19 | 2,695 | 2,726 | 2,695 | 2,702 | 800 |
| 2025/05/16 | 2,714 | 2,721 | 2,681 | 2,700 | 3,600 |
| 2025/05/15 | 2,785 | 2,785 | 2,760 | 2,760 | 200 |
| 2025/05/14 | 2,703 | 2,785 | 2,685 | 2,785 | 2,300 |
| 2025/05/13 | 2,715 | 2,715 | 2,683 | 2,713 | 3,600 |
| 2025/05/12 | 2,733 | 2,753 | 2,700 | 2,712 | 5,600 |
| 2025/05/09 | 2,790 | 2,800 | 2,750 | 2,750 | 2,700 |
| 2025/05/08 | 2,747 | 2,780 | 2,747 | 2,780 | 10,700 |
| 2025/05/07 | 2,730 | 2,750 | 2,730 | 2,747 | 4,200 |
| 2025/05/02 | 2,680 | 2,777 | 2,680 | 2,747 | 6,400 |
| 2025/05/01 | 2,699 | 2,754 | 2,681 | 2,730 | 7,400 |
| 2025/04/30 | 2,850 | 2,873 | 2,633 | 2,689 | 28,400 |
| 2025/04/28 | 2,848 | 2,848 | 2,777 | 2,846 | 4,100 |
| 2025/04/25 | 2,816 | 2,849 | 2,816 | 2,825 | 600 |
| 2025/04/24 | 2,800 | 2,811 | 2,800 | 2,811 | 400 |
| 2025/04/23 | 2,768 | 2,830 | 2,768 | 2,816 | 1,800 |
| 2025/04/22 | 2,795 | 2,795 | 2,795 | 2,795 | 100 |
| 2025/04/21 | 2,786 | 2,786 | 2,728 | 2,745 | 1,600 |
| 2025/04/18 | 2,740 | 2,799 | 2,724 | 2,766 | 3,100 |
| 2025/04/17 | 2,682 | 2,739 | 2,682 | 2,707 | 900 |
| 2025/04/16 | 2,759 | 2,759 | 2,672 | 2,672 | 1,300 |
| 2025/04/15 | 2,711 | 2,755 | 2,711 | 2,755 | 1,100 |
| 2025/04/14 | 2,709 | 2,739 | 2,701 | 2,707 | 1,200 |
| 2025/04/11 | 2,603 | 2,709 | 2,600 | 2,709 | 2,900 |
| 2025/04/10 | 2,799 | 2,799 | 2,621 | 2,645 | 3,600 |
| 2025/04/09 | 2,600 | 2,625 | 2,564 | 2,564 | 5,100 |
| 2025/04/08 | 2,750 | 2,750 | 2,641 | 2,675 | 2,900 |
| 2025/04/07 | 2,507 | 2,534 | 2,410 | 2,450 | 16,900 |
| 2025/04/04 | 2,774 | 2,774 | 2,590 | 2,715 | 8,000 |
| 2025/04/03 | 2,806 | 2,890 | 2,781 | 2,890 | 4,100 |
| 2025/04/02 | 2,890 | 2,961 | 2,860 | 2,961 | 1,400 |
| 2025/04/01 | 2,966 | 2,966 | 2,873 | 2,873 | 1,100 |
| 2025/03/31 | 2,979 | 2,979 | 2,851 | 2,916 | 4,900 |
| 2025/03/28 | 2,972 | 2,994 | 2,954 | 2,954 | 1,400 |
| 2025/03/26 | 2,999 | 2,999 | 2,952 | 2,990 | 1,100 |
| 2025/03/25 | 2,956 | 3,000 | 2,955 | 2,999 | 2,300 |
| 2025/03/24 | 2,971 | 2,971 | 2,891 | 2,969 | 2,800 |
| 2025/03/21 | 3,025 | 3,025 | 2,950 | 3,000 | 2,600 |
| 2025/03/19 | 3,015 | 3,065 | 3,015 | 3,030 | 500 |
| 2025/03/18 | 3,085 | 3,085 | 3,015 | 3,045 | 1,000 |
| 2025/03/17 | 3,100 | 3,100 | 3,060 | 3,085 | 1,200 |
| 2025/03/14 | 3,080 | 3,095 | 3,065 | 3,080 | 800 |
| 2025/03/13 | 3,100 | 3,100 | 3,010 | 3,080 | 3,200 |
| 2025/03/12 | 3,030 | 3,100 | 3,030 | 3,100 | 3,800 |
| 2025/03/11 | 3,025 | 3,040 | 2,970 | 3,000 | 1,600 |
| 2025/03/10 | 3,020 | 3,090 | 3,005 | 3,030 | 2,000 |
| 2025/03/07 | 2,961 | 3,000 | 2,940 | 3,000 | 6,700 |
| 2025/03/06 | 2,973 | 2,990 | 2,953 | 2,990 | 900 |
| 2025/03/05 | 2,988 | 2,988 | 2,987 | 2,988 | 600 |
| 2025/03/04 | 2,997 | 3,000 | 2,926 | 2,976 | 2,700 |
| 2025/03/03 | 2,998 | 2,999 | 2,950 | 2,960 | 2,300 |
| 2025/02/28 | 2,988 | 2,988 | 2,951 | 2,960 | 2,100 |
| 2025/02/27 | 3,045 | 3,045 | 2,965 | 2,989 | 4,100 |
| 2025/02/26 | 2,945 | 2,995 | 2,895 | 2,995 | 2,800 |
| 2025/02/25 | 2,876 | 2,995 | 2,870 | 2,995 | 4,200 |
| 2025/02/21 | 2,963 | 3,010 | 2,921 | 2,921 | 3,900 |
| 2025/02/20 | 3,000 | 3,030 | 2,965 | 2,965 | 3,100 |
| 2025/02/19 | 2,940 | 3,100 | 2,940 | 3,000 | 10,400 |
| 2025/02/18 | 2,918 | 2,940 | 2,875 | 2,940 | 9,800 |
| 2025/02/17 | 2,949 | 2,949 | 2,863 | 2,904 | 9,500 |
| 2025/02/14 | 2,999 | 2,999 | 2,737 | 2,960 | 58,800 |
| 2025/02/13 | 2,799 | 2,875 | 2,763 | 2,799 | 9,000 |
| 2025/02/12 | 2,824 | 2,824 | 2,720 | 2,785 | 7,200 |
| 2025/02/10 | 2,812 | 2,868 | 2,812 | 2,839 | 6,700 |
| 2025/02/07 | 2,800 | 2,820 | 2,773 | 2,820 | 7,100 |
| 2025/02/06 | 2,720 | 2,795 | 2,720 | 2,772 | 3,400 |
| 2025/02/05 | 2,762 | 2,762 | 2,743 | 2,751 | 3,100 |
| 2025/02/04 | 2,740 | 2,754 | 2,701 | 2,745 | 3,500 |
| 2025/02/03 | 2,702 | 2,755 | 2,701 | 2,740 | 4,900 |
| 2025/01/31 | 2,698 | 2,712 | 2,663 | 2,705 | 12,000 |
| 2025/01/30 | 2,620 | 2,657 | 2,601 | 2,657 | 5,800 |
| 2025/01/29 | 2,620 | 2,639 | 2,602 | 2,633 | 1,600 |
| 2025/01/28 | 2,565 | 2,610 | 2,565 | 2,610 | 1,800 |
| 2025/01/27 | 2,571 | 2,606 | 2,541 | 2,556 | 3,300 |
| 2025/01/24 | 2,572 | 2,615 | 2,567 | 2,572 | 3,700 |
| 2025/01/23 | 2,520 | 2,620 | 2,520 | 2,584 | 5,900 |
| 2025/01/22 | 2,557 | 2,559 | 2,512 | 2,520 | 2,900 |
| 2025/01/21 | 2,510 | 2,558 | 2,508 | 2,557 | 2,500 |
| 2025/01/20 | 2,519 | 2,544 | 2,506 | 2,526 | 2,100 |
| 2025/01/17 | 2,500 | 2,518 | 2,500 | 2,518 | 2,000 |
| 2025/01/16 | 2,500 | 2,509 | 2,500 | 2,509 | 600 |
| 2025/01/15 | 2,474 | 2,500 | 2,471 | 2,500 | 2,700 |
| 2025/01/14 | 2,500 | 2,515 | 2,471 | 2,491 | 1,900 |
| 2025/01/10 | 2,503 | 2,504 | 2,486 | 2,500 | 1,800 |
| 2025/01/09 | 2,491 | 2,510 | 2,481 | 2,503 | 2,100 |
| 2025/01/08 | 2,460 | 2,517 | 2,460 | 2,516 | 3,700 |
| 2025/01/07 | 2,489 | 2,497 | 2,443 | 2,490 | 2,100 |
| 2025/01/06 | 2,489 | 2,508 | 2,420 | 2,489 | 29,000 |
| 2024/12/30 | 2,348 | 2,439 | 2,345 | 2,439 | 4,200 |
| 2024/12/27 | 2,336 | 2,427 | 2,303 | 2,331 | 4,000 |
| 2024/12/26 | 2,301 | 2,354 | 2,297 | 2,336 | 5,800 |
| 2024/12/25 | 2,330 | 2,330 | 2,280 | 2,306 | 4,000 |
| 2024/12/24 | 2,353 | 2,353 | 2,294 | 2,302 | 7,800 |
| 2024/12/23 | 2,301 | 2,379 | 2,301 | 2,333 | 2,800 |
| 2024/12/20 | 2,296 | 2,296 | 2,278 | 2,290 | 2,900 |
| 2024/12/19 | 2,270 | 2,296 | 2,270 | 2,283 | 3,100 |
| 2024/12/18 | 2,274 | 2,280 | 2,260 | 2,280 | 2,500 |
| 2024/12/17 | 2,250 | 2,275 | 2,250 | 2,270 | 7,400 |
| 2024/12/16 | 2,255 | 2,255 | 2,235 | 2,250 | 2,100 |
| 2024/12/13 | 2,240 | 2,249 | 2,230 | 2,245 | 1,800 |
| 2024/12/12 | 2,223 | 2,238 | 2,223 | 2,238 | 1,100 |
| 2024/12/11 | 2,243 | 2,244 | 2,210 | 2,220 | 1,500 |
| 2024/12/10 | 2,209 | 2,225 | 2,209 | 2,222 | 300 |
| 2024/12/09 | 2,213 | 2,213 | 2,205 | 2,205 | 7,300 |
| 2024/12/06 | 2,255 | 2,255 | 2,211 | 2,211 | 6,400 |
| 2024/12/05 | 2,240 | 2,297 | 2,239 | 2,246 | 6,100 |
| 2024/12/04 | 2,255 | 2,255 | 2,235 | 2,235 | 900 |
| 2024/12/03 | 2,265 | 2,265 | 2,233 | 2,258 | 2,500 |
| 2024/12/02 | 2,287 | 2,292 | 2,224 | 2,224 | 2,900 |
| 2024/11/29 | 2,232 | 2,234 | 2,221 | 2,221 | 2,200 |
| 2024/11/28 | 2,235 | 2,249 | 2,232 | 2,249 | 700 |
| 2024/11/27 | 2,260 | 2,261 | 2,235 | 2,235 | 700 |
| 2024/11/26 | 2,250 | 2,260 | 2,231 | 2,260 | 2,200 |
| 2024/11/25 | 2,259 | 2,278 | 2,226 | 2,260 | 3,100 |
| 2024/11/22 | 2,239 | 2,258 | 2,211 | 2,258 | 2,000 |
| 2024/11/21 | 2,203 | 2,240 | 2,203 | 2,239 | 2,200 |
| 2024/11/20 | 2,237 | 2,237 | 2,201 | 2,201 | 700 |
| 2024/11/19 | 2,170 | 2,243 | 2,170 | 2,243 | 23,100 |
| 2024/11/18 | 2,170 | 2,186 | 2,168 | 2,168 | 1,600 |
| 2024/11/15 | 2,198 | 2,220 | 2,164 | 2,164 | 19,400 |
| 2024/11/14 | 2,202 | 2,217 | 2,176 | 2,181 | 8,900 |
| 2024/11/13 | 2,228 | 2,244 | 2,195 | 2,210 | 6,500 |
| 2024/11/12 | 2,233 | 2,249 | 2,212 | 2,228 | 5,800 |
| 2024/11/11 | 2,236 | 2,250 | 2,230 | 2,230 | 9,100 |
| 2024/11/08 | 2,238 | 2,248 | 2,237 | 2,237 | 2,200 |
| 2024/11/07 | 2,250 | 2,270 | 2,233 | 2,237 | 6,600 |
| 2024/11/06 | 2,255 | 2,280 | 2,235 | 2,250 | 10,400 |
| 2024/11/05 | 2,275 | 2,374 | 2,250 | 2,251 | 19,400 |
| 2024/11/01 | 2,328 | 2,338 | 2,253 | 2,256 | 37,700 |
| 2024/10/31 | 2,548 | 2,548 | 2,509 | 2,530 | 6,600 |
| 2024/10/30 | 2,542 | 2,542 | 2,466 | 2,509 | 1,800 |
| 2024/10/29 | 2,499 | 2,522 | 2,491 | 2,522 | 1,100 |
| 2024/10/28 | 2,450 | 2,461 | 2,450 | 2,459 | 900 |
| 2024/10/25 | 2,508 | 2,508 | 2,450 | 2,450 | 1,000 |
| 2024/10/24 | 2,485 | 2,485 | 2,450 | 2,485 | 1,900 |
| 2024/10/23 | 2,475 | 2,476 | 2,475 | 2,475 | 1,000 |
| 2024/10/22 | 2,494 | 2,494 | 2,410 | 2,480 | 1,800 |
| 2024/10/21 | 2,488 | 2,496 | 2,488 | 2,494 | 1,000 |
| 2024/10/18 | 2,486 | 2,536 | 2,486 | 2,488 | 900 |
| 2024/10/17 | 2,480 | 2,490 | 2,480 | 2,490 | 300 |
| 2024/10/16 | 2,485 | 2,519 | 2,485 | 2,519 | 200 |
| 2024/10/15 | 2,500 | 2,500 | 2,470 | 2,485 | 600 |
| 2024/10/11 | 2,495 | 2,500 | 2,495 | 2,500 | 900 |
| 2024/10/10 | 2,483 | 2,496 | 2,482 | 2,496 | 500 |
| 2024/10/09 | 2,460 | 2,499 | 2,455 | 2,499 | 1,100 |