ノリタケ(5331)の株価時系列情報
ノリタケ(5331)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,280 | 4,330 | 4,265 | 4,315 | 52,400 |
| 2025/07/30 | 4,275 | 4,285 | 4,255 | 4,265 | 34,700 |
| 2025/07/29 | 4,205 | 4,255 | 4,205 | 4,255 | 66,500 |
| 2025/07/28 | 4,215 | 4,280 | 4,215 | 4,260 | 58,800 |
| 2025/07/25 | 4,205 | 4,240 | 4,175 | 4,235 | 58,200 |
| 2025/07/24 | 4,230 | 4,275 | 4,215 | 4,245 | 63,600 |
| 2025/07/23 | 4,245 | 4,250 | 4,195 | 4,235 | 123,900 |
| 2025/07/22 | 4,265 | 4,310 | 4,195 | 4,215 | 142,700 |
| 2025/07/18 | 4,330 | 4,340 | 4,195 | 4,220 | 385,200 |
| 2025/07/17 | 3,915 | 3,915 | 3,895 | 3,910 | 37,600 |
| 2025/07/16 | 3,910 | 3,925 | 3,890 | 3,915 | 36,100 |
| 2025/07/15 | 3,875 | 3,915 | 3,875 | 3,890 | 79,800 |
| 2025/07/14 | 3,855 | 3,890 | 3,855 | 3,870 | 50,900 |
| 2025/07/11 | 3,820 | 3,860 | 3,820 | 3,855 | 65,100 |
| 2025/07/10 | 3,795 | 3,810 | 3,765 | 3,810 | 79,400 |
| 2025/07/09 | 3,735 | 3,825 | 3,725 | 3,750 | 79,500 |
| 2025/07/08 | 3,660 | 3,725 | 3,640 | 3,725 | 98,200 |
| 2025/07/07 | 3,650 | 3,695 | 3,645 | 3,675 | 61,000 |
| 2025/07/04 | 3,645 | 3,665 | 3,630 | 3,650 | 38,000 |
| 2025/07/03 | 3,605 | 3,650 | 3,605 | 3,645 | 37,300 |
| 2025/07/02 | 3,610 | 3,635 | 3,610 | 3,620 | 26,900 |
| 2025/07/01 | 3,620 | 3,655 | 3,620 | 3,625 | 31,800 |
| 2025/06/30 | 3,665 | 3,675 | 3,650 | 3,655 | 45,500 |
| 2025/06/27 | 3,650 | 3,650 | 3,620 | 3,650 | 58,600 |
| 2025/06/26 | 3,575 | 3,615 | 3,575 | 3,615 | 70,900 |
| 2025/06/25 | 3,570 | 3,590 | 3,550 | 3,580 | 54,500 |
| 2025/06/24 | 3,635 | 3,635 | 3,575 | 3,585 | 44,400 |
| 2025/06/23 | 3,620 | 3,625 | 3,590 | 3,600 | 69,000 |
| 2025/06/20 | 3,660 | 3,660 | 3,630 | 3,630 | 97,000 |
| 2025/06/19 | 3,655 | 3,670 | 3,645 | 3,670 | 58,300 |
| 2025/06/18 | 3,640 | 3,665 | 3,640 | 3,660 | 38,100 |
| 2025/06/17 | 3,615 | 3,655 | 3,615 | 3,645 | 64,900 |
| 2025/06/16 | 3,630 | 3,665 | 3,615 | 3,635 | 84,600 |
| 2025/06/13 | 3,625 | 3,640 | 3,590 | 3,590 | 55,100 |
| 2025/06/12 | 3,620 | 3,660 | 3,620 | 3,650 | 57,300 |
| 2025/06/11 | 3,630 | 3,635 | 3,575 | 3,620 | 76,900 |
| 2025/06/10 | 3,600 | 3,660 | 3,600 | 3,620 | 56,600 |
| 2025/06/09 | 3,625 | 3,645 | 3,595 | 3,605 | 45,400 |
| 2025/06/06 | 3,650 | 3,650 | 3,610 | 3,620 | 31,800 |
| 2025/06/05 | 3,635 | 3,645 | 3,615 | 3,620 | 55,500 |
| 2025/06/04 | 3,675 | 3,695 | 3,665 | 3,680 | 69,700 |
| 2025/06/03 | 3,710 | 3,710 | 3,670 | 3,685 | 36,100 |
| 2025/06/02 | 3,700 | 3,710 | 3,675 | 3,710 | 52,700 |
| 2025/05/30 | 3,680 | 3,740 | 3,680 | 3,730 | 50,700 |
| 2025/05/29 | 3,685 | 3,720 | 3,685 | 3,710 | 42,700 |
| 2025/05/28 | 3,690 | 3,695 | 3,670 | 3,685 | 43,700 |
| 2025/05/27 | 3,605 | 3,685 | 3,580 | 3,660 | 45,400 |
| 2025/05/26 | 3,565 | 3,645 | 3,555 | 3,610 | 73,800 |
| 2025/05/23 | 3,595 | 3,600 | 3,545 | 3,565 | 93,900 |
| 2025/05/22 | 3,545 | 3,585 | 3,520 | 3,575 | 62,600 |
| 2025/05/21 | 3,585 | 3,610 | 3,550 | 3,580 | 106,200 |
| 2025/05/20 | 3,625 | 3,645 | 3,585 | 3,585 | 59,900 |
| 2025/05/19 | 3,620 | 3,655 | 3,595 | 3,625 | 75,300 |
| 2025/05/16 | 3,595 | 3,615 | 3,565 | 3,605 | 41,500 |
| 2025/05/15 | 3,570 | 3,610 | 3,555 | 3,595 | 69,900 |
| 2025/05/14 | 3,710 | 3,710 | 3,560 | 3,615 | 97,200 |
| 2025/05/13 | 3,695 | 3,720 | 3,680 | 3,710 | 85,800 |
| 2025/05/12 | 3,690 | 3,770 | 3,620 | 3,625 | 121,000 |
| 2025/05/09 | 3,780 | 3,860 | 3,650 | 3,690 | 172,700 |
| 2025/05/08 | 3,720 | 3,770 | 3,715 | 3,755 | 38,700 |
| 2025/05/07 | 3,730 | 3,745 | 3,705 | 3,735 | 60,100 |
| 2025/05/02 | 3,720 | 3,745 | 3,715 | 3,735 | 58,800 |
| 2025/05/01 | 3,710 | 3,740 | 3,710 | 3,725 | 63,500 |
| 2025/04/30 | 3,720 | 3,735 | 3,705 | 3,715 | 63,500 |
| 2025/04/28 | 3,685 | 3,720 | 3,685 | 3,715 | 120,500 |
| 2025/04/25 | 3,650 | 3,680 | 3,650 | 3,670 | 54,800 |
| 2025/04/24 | 3,630 | 3,665 | 3,625 | 3,635 | 54,400 |
| 2025/04/23 | 3,590 | 3,635 | 3,590 | 3,620 | 61,900 |
| 2025/04/22 | 3,540 | 3,575 | 3,535 | 3,550 | 43,100 |
| 2025/04/21 | 3,515 | 3,550 | 3,500 | 3,515 | 32,700 |
| 2025/04/18 | 3,505 | 3,570 | 3,505 | 3,560 | 35,200 |
| 2025/04/17 | 3,465 | 3,505 | 3,460 | 3,495 | 29,000 |
| 2025/04/16 | 3,475 | 3,490 | 3,460 | 3,470 | 35,300 |
| 2025/04/15 | 3,425 | 3,475 | 3,425 | 3,450 | 33,000 |
| 2025/04/14 | 3,405 | 3,465 | 3,400 | 3,425 | 52,300 |
| 2025/04/11 | 3,295 | 3,395 | 3,255 | 3,380 | 88,500 |
| 2025/04/10 | 3,430 | 3,450 | 3,385 | 3,420 | 136,400 |
| 2025/04/09 | 3,190 | 3,245 | 3,125 | 3,215 | 134,700 |
| 2025/04/08 | 3,165 | 3,295 | 3,160 | 3,260 | 110,800 |
| 2025/04/07 | 2,990 | 3,160 | 2,989 | 3,095 | 141,800 |
| 2025/04/04 | 3,285 | 3,305 | 3,195 | 3,270 | 110,700 |
| 2025/04/03 | 3,340 | 3,390 | 3,325 | 3,390 | 104,200 |
| 2025/04/02 | 3,545 | 3,545 | 3,470 | 3,480 | 57,200 |
| 2025/04/01 | 3,500 | 3,560 | 3,500 | 3,530 | 47,300 |
| 2025/03/31 | 3,510 | 3,550 | 3,485 | 3,500 | 78,600 |
| 2025/03/28 | 3,600 | 3,625 | 3,560 | 3,575 | 48,900 |
| 2025/03/27 | 3,690 | 3,710 | 3,660 | 3,700 | 55,000 |
| 2025/03/26 | 3,690 | 3,705 | 3,670 | 3,705 | 41,100 |
| 2025/03/25 | 3,675 | 3,695 | 3,670 | 3,675 | 22,000 |
| 2025/03/24 | 3,705 | 3,705 | 3,645 | 3,675 | 45,000 |
| 2025/03/21 | 3,670 | 3,720 | 3,660 | 3,720 | 125,100 |
| 2025/03/19 | 3,625 | 3,720 | 3,625 | 3,670 | 53,500 |
| 2025/03/18 | 3,620 | 3,685 | 3,620 | 3,625 | 63,100 |
| 2025/03/17 | 3,560 | 3,610 | 3,560 | 3,595 | 43,600 |
| 2025/03/14 | 3,540 | 3,585 | 3,540 | 3,560 | 45,700 |
| 2025/03/13 | 3,540 | 3,600 | 3,540 | 3,580 | 52,400 |
| 2025/03/12 | 3,535 | 3,560 | 3,520 | 3,540 | 61,800 |
| 2025/03/11 | 3,580 | 3,610 | 3,545 | 3,575 | 67,800 |
| 2025/03/10 | 3,675 | 3,675 | 3,620 | 3,620 | 46,200 |
| 2025/03/07 | 3,640 | 3,700 | 3,630 | 3,675 | 58,500 |
| 2025/03/06 | 3,620 | 3,675 | 3,585 | 3,640 | 47,900 |
| 2025/03/05 | 3,595 | 3,605 | 3,580 | 3,585 | 35,900 |
| 2025/03/04 | 3,585 | 3,600 | 3,570 | 3,590 | 32,000 |
| 2025/03/03 | 3,580 | 3,585 | 3,560 | 3,585 | 42,900 |
| 2025/02/28 | 3,545 | 3,550 | 3,515 | 3,545 | 45,400 |
| 2025/02/27 | 3,550 | 3,555 | 3,525 | 3,555 | 48,400 |
| 2025/02/26 | 3,475 | 3,495 | 3,445 | 3,495 | 44,200 |
| 2025/02/25 | 3,480 | 3,520 | 3,465 | 3,495 | 43,000 |
| 2025/02/21 | 3,540 | 3,540 | 3,495 | 3,505 | 57,300 |
| 2025/02/20 | 3,570 | 3,600 | 3,530 | 3,550 | 38,400 |
| 2025/02/19 | 3,575 | 3,605 | 3,570 | 3,590 | 27,100 |
| 2025/02/18 | 3,590 | 3,595 | 3,570 | 3,575 | 29,100 |
| 2025/02/17 | 3,610 | 3,610 | 3,575 | 3,585 | 41,900 |
| 2025/02/14 | 3,680 | 3,680 | 3,610 | 3,615 | 23,300 |
| 2025/02/13 | 3,670 | 3,685 | 3,630 | 3,680 | 32,100 |
| 2025/02/12 | 3,650 | 3,650 | 3,615 | 3,630 | 29,100 |
| 2025/02/10 | 3,635 | 3,635 | 3,605 | 3,625 | 33,900 |
| 2025/02/07 | 3,690 | 3,695 | 3,630 | 3,630 | 43,600 |
| 2025/02/06 | 3,690 | 3,735 | 3,685 | 3,700 | 40,400 |
| 2025/02/05 | 3,715 | 3,760 | 3,675 | 3,680 | 74,500 |
| 2025/02/04 | 3,805 | 3,815 | 3,705 | 3,705 | 51,900 |
| 2025/02/03 | 3,805 | 3,825 | 3,755 | 3,755 | 68,300 |
| 2025/01/31 | 3,860 | 3,870 | 3,835 | 3,860 | 34,100 |
| 2025/01/30 | 3,790 | 3,875 | 3,790 | 3,845 | 60,100 |
| 2025/01/29 | 3,800 | 3,820 | 3,780 | 3,785 | 43,500 |
| 2025/01/28 | 3,775 | 3,820 | 3,760 | 3,800 | 38,900 |
| 2025/01/27 | 3,785 | 3,800 | 3,755 | 3,795 | 32,700 |
| 2025/01/24 | 3,770 | 3,810 | 3,755 | 3,755 | 39,800 |
| 2025/01/23 | 3,765 | 3,790 | 3,755 | 3,770 | 47,800 |
| 2025/01/22 | 3,755 | 3,805 | 3,755 | 3,785 | 36,600 |
| 2025/01/21 | 3,715 | 3,770 | 3,700 | 3,735 | 31,400 |
| 2025/01/20 | 3,680 | 3,740 | 3,680 | 3,715 | 40,500 |
| 2025/01/17 | 3,650 | 3,660 | 3,625 | 3,660 | 29,800 |
| 2025/01/16 | 3,695 | 3,695 | 3,655 | 3,655 | 39,000 |
| 2025/01/15 | 3,680 | 3,725 | 3,680 | 3,695 | 41,100 |
| 2025/01/14 | 3,710 | 3,710 | 3,655 | 3,675 | 69,400 |
| 2025/01/10 | 3,760 | 3,775 | 3,720 | 3,730 | 48,700 |
| 2025/01/09 | 3,830 | 3,830 | 3,760 | 3,760 | 59,700 |
| 2025/01/08 | 3,850 | 3,885 | 3,835 | 3,850 | 42,400 |
| 2025/01/07 | 3,905 | 3,910 | 3,870 | 3,870 | 58,000 |
| 2025/01/06 | 3,965 | 3,990 | 3,895 | 3,900 | 75,900 |
| 2024/12/30 | 3,935 | 3,995 | 3,925 | 3,970 | 53,800 |
| 2024/12/27 | 3,900 | 3,975 | 3,865 | 3,930 | 81,900 |
| 2024/12/26 | 3,840 | 3,880 | 3,840 | 3,880 | 42,500 |
| 2024/12/25 | 3,850 | 3,865 | 3,820 | 3,840 | 27,500 |
| 2024/12/24 | 3,865 | 3,865 | 3,835 | 3,850 | 14,300 |
| 2024/12/23 | 3,790 | 3,885 | 3,790 | 3,865 | 42,000 |
| 2024/12/20 | 3,800 | 3,830 | 3,775 | 3,775 | 62,600 |
| 2024/12/19 | 3,750 | 3,820 | 3,735 | 3,810 | 44,400 |
| 2024/12/18 | 3,815 | 3,815 | 3,765 | 3,780 | 42,900 |
| 2024/12/17 | 3,855 | 3,875 | 3,810 | 3,815 | 31,800 |
| 2024/12/16 | 3,825 | 3,885 | 3,815 | 3,840 | 33,300 |
| 2024/12/13 | 3,735 | 3,825 | 3,735 | 3,825 | 55,300 |
| 2024/12/12 | 3,755 | 3,780 | 3,735 | 3,745 | 40,300 |
| 2024/12/11 | 3,755 | 3,775 | 3,720 | 3,720 | 52,000 |
| 2024/12/10 | 3,775 | 3,790 | 3,755 | 3,755 | 31,700 |
| 2024/12/09 | 3,765 | 3,790 | 3,740 | 3,760 | 53,800 |
| 2024/12/06 | 3,800 | 3,810 | 3,730 | 3,740 | 45,700 |
| 2024/12/05 | 3,785 | 3,830 | 3,785 | 3,800 | 46,400 |
| 2024/12/04 | 3,800 | 3,800 | 3,715 | 3,750 | 75,200 |
| 2024/12/03 | 3,740 | 3,835 | 3,735 | 3,810 | 148,000 |
| 2024/12/02 | 3,745 | 3,790 | 3,740 | 3,740 | 114,000 |
| 2024/11/29 | 3,750 | 3,785 | 3,745 | 3,780 | 67,900 |
| 2024/11/28 | 3,750 | 3,790 | 3,740 | 3,760 | 45,000 |
| 2024/11/27 | 3,795 | 3,795 | 3,735 | 3,755 | 50,600 |
| 2024/11/26 | 3,800 | 3,830 | 3,770 | 3,810 | 54,400 |
| 2024/11/25 | 3,925 | 3,945 | 3,815 | 3,815 | 76,100 |
| 2024/11/22 | 3,890 | 3,920 | 3,885 | 3,900 | 49,900 |
| 2024/11/21 | 3,850 | 3,890 | 3,840 | 3,855 | 46,600 |
| 2024/11/20 | 3,840 | 3,870 | 3,800 | 3,835 | 50,700 |
| 2024/11/19 | 3,830 | 3,890 | 3,815 | 3,850 | 93,400 |
| 2024/11/18 | 3,820 | 3,840 | 3,785 | 3,830 | 61,200 |
| 2024/11/15 | 3,850 | 3,860 | 3,820 | 3,830 | 50,000 |
| 2024/11/14 | 3,860 | 3,890 | 3,840 | 3,850 | 49,400 |
| 2024/11/13 | 3,895 | 3,895 | 3,840 | 3,855 | 37,700 |
| 2024/11/12 | 3,970 | 3,985 | 3,885 | 3,885 | 56,900 |
| 2024/11/11 | 4,000 | 4,010 | 3,935 | 3,965 | 30,100 |
| 2024/11/08 | 4,080 | 4,130 | 3,955 | 3,980 | 49,600 |
| 2024/11/07 | 3,980 | 4,100 | 3,980 | 4,060 | 94,300 |
| 2024/11/06 | 3,880 | 3,980 | 3,880 | 3,945 | 51,200 |
| 2024/11/05 | 3,800 | 3,920 | 3,800 | 3,870 | 52,700 |
| 2024/11/01 | 3,835 | 3,860 | 3,825 | 3,835 | 41,000 |
| 2024/10/31 | 3,910 | 3,910 | 3,860 | 3,880 | 50,000 |
| 2024/10/30 | 3,880 | 3,925 | 3,865 | 3,910 | 79,400 |
| 2024/10/29 | 3,860 | 3,860 | 3,815 | 3,850 | 39,800 |
| 2024/10/28 | 3,795 | 3,875 | 3,760 | 3,860 | 33,300 |
| 2024/10/25 | 3,870 | 3,870 | 3,775 | 3,805 | 37,100 |
| 2024/10/24 | 3,850 | 3,875 | 3,840 | 3,855 | 37,100 |
| 2024/10/23 | 3,915 | 3,935 | 3,870 | 3,900 | 22,800 |
| 2024/10/22 | 3,980 | 4,000 | 3,910 | 3,925 | 29,000 |
| 2024/10/21 | 4,000 | 4,030 | 3,980 | 3,980 | 31,700 |
| 2024/10/18 | 3,960 | 4,045 | 3,960 | 4,005 | 46,900 |
| 2024/10/17 | 3,990 | 3,995 | 3,960 | 3,960 | 35,300 |
| 2024/10/16 | 3,960 | 4,010 | 3,945 | 3,960 | 31,700 |
| 2024/10/15 | 3,985 | 4,030 | 3,985 | 3,990 | 38,100 |
| 2024/10/11 | 3,970 | 3,985 | 3,945 | 3,960 | 29,900 |
| 2024/10/10 | 4,010 | 4,010 | 3,930 | 3,950 | 30,500 |
| 2024/10/09 | 4,000 | 4,015 | 3,955 | 3,965 | 24,100 |
| 2024/10/08 | 3,995 | 4,035 | 3,975 | 3,985 | 34,000 |
| 2024/10/07 | 4,025 | 4,045 | 4,010 | 4,040 | 39,100 |