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
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

このページの先頭へ