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
2023/12/29 2,272 2,336 2,272 2,298 5,200
2023/12/28 2,249 2,272 2,243 2,272 2,200
2023/12/27 2,257 2,257 2,230 2,230 5,700
2023/12/26 2,239 2,253 2,232 2,250 7,800
2023/12/25 2,272 2,284 2,235 2,255 5,700
2023/12/22 2,280 2,280 2,255 2,262 2,500
2023/12/21 2,255 2,291 2,255 2,280 2,300
2023/12/20 2,300 2,315 2,260 2,276 14,400
2023/12/19 2,262 2,320 2,262 2,296 4,700
2023/12/18 2,274 2,308 2,273 2,293 4,600
2023/12/15 2,232 2,274 2,218 2,274 4,900
2023/12/14 2,271 2,271 2,233 2,236 8,300
2023/12/13 2,240 2,292 2,210 2,271 4,900
2023/12/12 2,198 2,228 2,185 2,202 9,800
2023/12/11 2,225 2,230 2,191 2,201 4,500
2023/12/08 2,253 2,253 2,216 2,225 5,400
2023/12/07 2,320 2,333 2,274 2,274 4,800
2023/12/06 2,325 2,330 2,310 2,322 2,400
2023/12/05 2,358 2,358 2,325 2,325 3,200
2023/12/04 2,380 2,380 2,341 2,348 3,800
2023/12/01 2,387 2,387 2,355 2,363 1,700
2023/11/30 2,383 2,385 2,356 2,385 1,900
2023/11/29 2,360 2,379 2,360 2,379 1,100
2023/11/28 2,359 2,372 2,344 2,367 6,500
2023/11/27 2,378 2,378 2,355 2,366 800
2023/11/24 2,374 2,374 2,358 2,358 900
2023/11/22 2,395 2,395 2,360 2,370 1,500
2023/11/21 2,395 2,396 2,353 2,396 5,700
2023/11/20 2,380 2,398 2,339 2,398 8,300
2023/11/17 2,410 2,410 2,360 2,380 4,800
2023/11/16 2,410 2,423 2,380 2,410 7,000
2023/11/15 2,395 2,450 2,394 2,423 12,300
2023/11/14 2,384 2,398 2,366 2,395 1,800
2023/11/13 2,390 2,430 2,380 2,390 27,400
2023/11/10 2,333 2,378 2,330 2,378 3,500
2023/11/09 2,370 2,379 2,340 2,379 1,700
2023/11/08 2,417 2,417 2,329 2,350 9,100
2023/11/07 2,398 2,449 2,380 2,434 14,400
2023/11/06 2,460 2,460 2,385 2,395 46,100
2023/11/02 2,430 2,463 2,375 2,429 43,200
2023/11/01 2,501 2,603 2,370 2,430 39,600
2023/10/31 2,364 2,448 2,335 2,401 22,100
2023/10/30 2,340 2,377 2,301 2,372 5,900
2023/10/27 2,307 2,348 2,300 2,340 2,300
2023/10/26 2,348 2,356 2,307 2,307 3,100
2023/10/25 2,335 2,368 2,317 2,349 3,600
2023/10/24 2,347 2,347 2,271 2,335 4,600
2023/10/23 2,302 2,369 2,302 2,347 8,200
2023/10/20 2,274 2,310 2,274 2,310 1,100
2023/10/19 2,320 2,329 2,320 2,324 1,500
2023/10/18 2,302 2,335 2,300 2,335 1,200
2023/10/17 2,305 2,337 2,305 2,337 800
2023/10/16 2,368 2,368 2,266 2,300 5,400
2023/10/13 2,352 2,392 2,319 2,368 3,400
2023/10/12 2,386 2,393 2,347 2,352 900
2023/10/11 2,340 2,410 2,340 2,386 4,900
2023/10/10 2,354 2,388 2,329 2,376 13,000
2023/10/06 2,310 2,349 2,278 2,304 7,500
2023/10/05 2,210 2,319 2,210 2,315 9,000
2023/10/04 2,210 2,239 2,151 2,160 18,000
2023/10/03 2,324 2,325 2,240 2,261 10,000
2023/10/02 2,353 2,393 2,306 2,348 6,900
2023/09/29 2,342 2,365 2,305 2,307 4,900
2023/09/28 2,370 2,379 2,317 2,348 6,700
2023/09/27 2,353 2,365 2,315 2,359 2,500
2023/09/26 2,386 2,386 2,321 2,366 2,500
2023/09/25 2,329 2,391 2,328 2,367 6,600
2023/09/22 2,229 2,349 2,209 2,332 12,800
2023/09/21 2,310 2,310 2,253 2,279 6,900
2023/09/20 2,282 2,340 2,282 2,334 6,500
2023/09/19 2,339 2,339 2,285 2,285 5,500
2023/09/15 2,352 2,375 2,327 2,339 5,900
2023/09/14 2,342 2,378 2,338 2,360 4,800
2023/09/13 2,360 2,371 2,323 2,327 2,700
2023/09/12 2,334 2,398 2,320 2,360 15,000
2023/09/11 2,290 2,352 2,271 2,324 14,800
2023/09/08 2,250 2,290 2,250 2,290 5,700
2023/09/07 2,336 2,336 2,255 2,257 16,800
2023/09/06 2,345 2,371 2,320 2,336 8,400
2023/09/05 2,330 2,379 2,330 2,345 5,100
2023/09/04 2,363 2,365 2,321 2,328 11,200
2023/09/01 2,373 2,396 2,350 2,383 12,600
2023/08/31 2,410 2,412 2,370 2,373 12,900
2023/08/30 2,406 2,466 2,393 2,393 13,300
2023/08/29 2,362 2,425 2,361 2,407 12,500
2023/08/28 2,367 2,382 2,361 2,361 2,700
2023/08/25 2,360 2,400 2,342 2,364 27,200
2023/08/24 2,363 2,422 2,353 2,360 8,300
2023/08/23 2,336 2,415 2,324 2,375 10,900
2023/08/22 2,351 2,353 2,315 2,321 3,800
2023/08/21 2,268 2,365 2,268 2,321 10,600
2023/08/18 2,256 2,335 2,250 2,292 11,700
2023/08/17 2,270 2,309 2,243 2,290 15,200
2023/08/16 2,320 2,350 2,285 2,285 21,000
2023/08/15 2,320 2,373 2,312 2,351 13,300
2023/08/14 2,380 2,404 2,310 2,329 40,400
2023/08/10 2,382 2,470 2,351 2,410 37,200
2023/08/09 2,350 2,413 2,330 2,372 28,700
2023/08/08 2,383 2,384 2,333 2,350 30,800
2023/08/07 2,364 2,400 2,312 2,374 19,300
2023/08/04 2,355 2,417 2,306 2,364 55,000
2023/08/03 2,361 2,438 2,352 2,382 42,500
2023/08/02 2,461 2,494 2,382 2,410 103,600
2023/08/01 2,649 2,650 2,515 2,550 130,500
2023/07/31 2,840 2,901 2,802 2,880 71,600
2023/07/28 2,855 2,915 2,777 2,845 57,000
2023/07/27 3,010 3,075 2,846 2,855 99,700
2023/07/26 3,255 3,530 3,040 3,040 213,800
2023/07/25 3,005 3,355 2,925 3,210 196,600
2023/07/24 3,200 3,540 2,840 3,005 530,100
2023/07/21 3,230 3,250 3,145 3,175 32,900
2023/07/20 3,150 3,360 3,035 3,300 68,700
2023/07/19 3,030 3,140 2,999 3,100 51,800
2023/07/18 2,950 3,095 2,941 2,968 45,100
2023/07/14 2,918 2,939 2,835 2,939 12,400
2023/07/13 2,880 2,960 2,831 2,923 20,200
2023/07/12 2,940 2,940 2,813 2,830 9,500
2023/07/11 2,860 2,970 2,820 2,845 17,300
2023/07/10 2,862 2,879 2,777 2,810 14,100
2023/07/07 2,720 2,919 2,711 2,862 13,100
2023/07/06 2,800 2,807 2,739 2,755 10,700
2023/07/05 2,868 2,868 2,771 2,800 11,800
2023/07/04 2,948 3,015 2,860 2,880 22,600
2023/07/03 2,834 2,999 2,812 2,948 52,300
2023/06/30 2,774 2,774 2,690 2,734 19,900
2023/06/29 2,650 2,742 2,650 2,724 11,000
2023/06/28 2,662 2,717 2,612 2,650 17,600
2023/06/27 2,663 2,669 2,585 2,662 16,900
2023/06/26 2,681 2,754 2,627 2,688 17,300
2023/06/23 2,771 2,818 2,655 2,731 21,500
2023/06/22 2,860 2,892 2,753 2,753 29,600
2023/06/21 2,955 2,964 2,851 2,861 20,700
2023/06/20 2,879 3,025 2,866 2,970 52,800
2023/06/19 2,760 2,888 2,737 2,842 67,300
2023/06/16 2,594 2,748 2,570 2,730 39,500
2023/06/15 2,510 2,626 2,491 2,544 43,300
2023/06/14 2,688 2,709 2,509 2,510 62,800
2023/06/13 2,768 2,790 2,688 2,688 24,700
2023/06/12 2,788 2,815 2,716 2,781 31,900
2023/06/09 2,731 2,835 2,653 2,752 38,500
2023/06/08 2,722 2,774 2,654 2,694 33,600
2023/06/07 2,703 2,770 2,604 2,724 35,800
2023/06/06 2,610 2,720 2,588 2,703 23,100
2023/06/05 2,608 2,670 2,558 2,632 20,200
2023/06/02 2,570 2,635 2,541 2,608 17,300
2023/06/01 2,507 2,606 2,507 2,600 14,600
2023/05/31 2,620 2,620 2,501 2,536 41,600
2023/05/30 2,432 2,594 2,432 2,594 27,300
2023/05/29 2,467 2,530 2,403 2,463 30,900
2023/05/26 2,571 2,629 2,421 2,435 56,200
2023/05/25 2,684 2,739 2,513 2,581 51,200
2023/05/24 2,680 2,788 2,655 2,683 47,000
2023/05/23 2,876 2,890 2,662 2,729 91,700
2023/05/22 2,905 2,994 2,860 2,910 35,600
2023/05/19 2,738 2,946 2,738 2,905 63,000
2023/05/18 2,750 2,796 2,660 2,715 52,700
2023/05/17 2,831 2,927 2,735 2,796 84,600
2023/05/16 2,729 2,840 2,592 2,781 94,900
2023/05/15 2,840 2,860 2,661 2,663 135,700
2023/05/12 2,927 2,987 2,820 2,844 122,500
2023/05/11 3,135 3,240 2,911 2,928 229,100
2023/05/10 3,220 3,245 3,020 3,065 177,200
2023/05/09 3,100 3,240 3,020 3,240 251,100
2023/05/08 2,963 3,215 2,941 3,120 839,500
2023/05/02 2,930 3,135 2,850 2,916 2,135,800
2023/05/01 2,696 2,696 2,696 2,696 12,900
2023/04/28 2,201 2,250 2,160 2,196 57,600
2023/04/27 2,139 2,200 2,113 2,186 20,400
2023/04/26 2,101 2,189 2,100 2,147 16,200
2023/04/25 2,165 2,165 2,084 2,119 19,600
2023/04/24 2,071 2,225 2,053 2,120 37,200
2023/04/21 2,135 2,141 2,083 2,083 42,200
2023/04/20 2,143 2,197 2,070 2,185 36,100
2023/04/19 2,190 2,223 2,087 2,121 46,900
2023/04/18 2,276 2,276 2,150 2,159 81,900
2023/04/17 2,340 2,363 2,210 2,285 84,900
2023/04/14 2,303 2,453 2,281 2,319 113,700
2023/04/13 2,397 2,397 2,277 2,287 97,800
2023/04/12 2,341 2,432 2,262 2,410 149,200
2023/04/11 2,380 2,519 2,309 2,330 221,300
2023/04/10 2,530 2,569 2,383 2,406 169,100
2023/04/07 2,800 2,840 2,515 2,519 349,900
2023/04/06 2,780 2,980 2,670 2,766 425,300
2023/04/05 2,999 3,060 2,767 2,818 635,400
2023/04/04 3,530 3,610 2,910 3,085 2,987,700
2023/04/03 3,160 3,320 2,880 3,320 3,538,500
2023/03/31 2,550 2,820 2,335 2,820 3,047,900
2023/03/30 2,565 2,589 2,230 2,320 1,471,000

このページの先頭へ