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
2026/05/14 3,490 3,565 3,445 3,545 221,800
2026/05/13 3,425 3,540 3,350 3,500 421,100
2026/05/12 3,655 3,735 3,300 3,460 557,200
2026/05/11 3,570 3,645 3,540 3,645 268,000
2026/05/08 3,525 3,570 3,465 3,555 257,200
2026/05/07 3,480 3,565 3,435 3,550 310,800
2026/05/01 3,420 3,450 3,365 3,365 131,700
2026/04/30 3,410 3,455 3,395 3,450 178,200
2026/04/28 3,410 3,505 3,400 3,445 299,200
2026/04/27 3,325 3,460 3,295 3,410 265,400
2026/04/24 3,315 3,330 3,250 3,295 103,200
2026/04/23 3,260 3,290 3,210 3,285 144,000
2026/04/22 3,320 3,345 3,260 3,270 165,700
2026/04/21 3,290 3,335 3,250 3,330 157,800
2026/04/20 3,285 3,290 3,235 3,260 91,500
2026/04/17 3,260 3,280 3,220 3,255 145,600
2026/04/16 3,265 3,310 3,265 3,295 124,400
2026/04/15 3,255 3,270 3,220 3,250 160,700
2026/04/14 3,250 3,265 3,215 3,235 169,200
2026/04/13 3,220 3,260 3,220 3,250 145,200
2026/04/10 3,260 3,280 3,240 3,245 169,900
2026/04/09 3,310 3,315 3,255 3,275 134,400
2026/04/08 3,320 3,325 3,275 3,305 188,500
2026/04/07 3,185 3,220 3,180 3,195 177,700
2026/04/06 3,185 3,205 3,175 3,180 64,900
2026/04/03 3,170 3,230 3,165 3,185 97,000
2026/03/27 6,500 6,580 6,390 6,500 124,300
2026/03/26 6,440 6,510 6,370 6,460 58,900
2026/03/25 6,460 6,500 6,400 6,430 82,400
2026/03/24 6,330 6,360 6,230 6,270 65,400
2026/03/23 6,220 6,230 6,090 6,130 84,600
2026/03/19 6,500 6,520 6,390 6,390 85,300
2026/03/18 6,500 6,640 6,480 6,640 40,700
2026/03/17 6,500 6,530 6,420 6,430 36,100
2026/03/16 6,380 6,460 6,360 6,440 52,000
2026/03/13 6,360 6,450 6,360 6,430 76,900
2026/03/12 6,500 6,560 6,420 6,460 60,900
2026/03/11 6,650 6,690 6,580 6,580 49,200
2026/03/10 6,420 6,540 6,420 6,500 65,300
2026/03/09 6,150 6,310 6,110 6,300 148,700
2026/03/06 6,510 6,560 6,410 6,510 59,300
2026/03/05 6,570 6,650 6,450 6,590 119,500
2026/03/04 6,410 6,550 6,180 6,330 292,300
2026/03/03 6,990 7,050 6,760 6,810 148,500
2026/03/02 6,800 7,060 6,780 7,050 153,000
2026/02/27 6,880 7,010 6,850 7,000 89,700
2026/02/26 6,830 6,930 6,800 6,870 109,200
2026/02/25 7,090 7,090 6,790 6,930 246,400
2026/02/24 7,180 7,270 7,040 7,090 387,200
2026/02/20 6,650 6,950 6,650 6,920 284,900
2026/02/19 7,190 7,190 6,610 6,690 456,300
2026/02/18 6,450 7,450 6,450 6,840 843,700
2026/02/17 6,420 6,500 6,390 6,450 46,100
2026/02/16 6,510 6,510 6,380 6,440 50,400
2026/02/13 6,720 6,720 6,490 6,500 54,000
2026/02/12 6,460 6,740 6,440 6,710 106,900
2026/02/10 6,610 6,690 6,240 6,480 121,100
2026/02/09 6,600 6,650 6,520 6,640 56,800
2026/02/06 6,520 6,570 6,470 6,520 41,400
2026/02/05 6,560 6,580 6,480 6,540 59,000
2026/02/04 6,350 6,540 6,350 6,500 92,800
2026/02/03 6,190 6,330 6,180 6,320 45,600
2026/02/02 6,150 6,200 6,140 6,140 48,200
2026/01/30 6,180 6,200 6,110 6,140 45,300
2026/01/29 6,190 6,200 6,100 6,160 46,400
2026/01/28 6,220 6,240 6,160 6,190 42,100
2026/01/27 6,200 6,280 6,140 6,270 63,000
2026/01/26 6,240 6,260 6,130 6,180 51,700
2026/01/23 6,370 6,400 6,300 6,340 38,100
2026/01/22 6,250 6,410 6,240 6,350 47,400
2026/01/21 6,180 6,270 6,170 6,250 39,400
2026/01/20 6,290 6,300 6,180 6,230 40,300
2026/01/19 6,320 6,380 6,250 6,290 39,700
2026/01/16 6,200 6,330 6,180 6,320 47,600
2026/01/15 6,110 6,190 6,110 6,180 47,300
2026/01/14 6,070 6,140 6,060 6,090 45,000
2026/01/13 6,150 6,150 6,020 6,080 69,300
2026/01/09 5,940 5,980 5,860 5,980 70,000
2026/01/08 5,860 5,960 5,840 5,840 74,600
2026/01/07 5,740 5,980 5,710 5,940 108,800
2026/01/06 5,760 5,800 5,710 5,770 83,600
2026/01/05 5,730 5,800 5,730 5,760 51,300

このページの先頭へ