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

ノーリツ(5943)の株価時系列情報

ノーリツ(5943)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
2026/02/20 2,370 2,381 2,343 2,345 81,000
2026/02/19 2,375 2,412 2,338 2,394 155,100
2026/02/18 2,407 2,412 2,367 2,376 76,100
2026/02/17 2,418 2,430 2,382 2,392 124,600
2026/02/16 2,500 2,500 2,418 2,430 211,400
2026/02/13 2,528 2,541 2,452 2,510 268,700
2026/02/12 2,600 2,600 2,498 2,526 603,200
2026/02/10 2,160 2,178 2,150 2,172 81,000
2026/02/09 2,165 2,165 2,142 2,152 90,400
2026/02/06 2,144 2,144 2,122 2,134 67,200
2026/02/05 2,149 2,158 2,126 2,144 102,700
2026/02/04 2,084 2,111 2,074 2,109 107,100
2026/02/03 2,074 2,088 2,070 2,082 49,900
2026/02/02 2,065 2,085 2,061 2,065 48,600
2026/01/30 2,058 2,065 2,039 2,065 62,800
2026/01/29 2,052 2,079 2,033 2,058 73,600
2026/01/28 2,062 2,091 2,058 2,058 57,400
2026/01/27 2,082 2,090 2,062 2,080 56,900
2026/01/26 2,094 2,100 2,081 2,089 76,000
2026/01/23 2,096 2,108 2,087 2,108 50,000
2026/01/22 2,080 2,109 2,080 2,094 91,300
2026/01/21 2,051 2,080 2,043 2,080 92,500
2026/01/20 2,073 2,086 2,073 2,073 88,100
2026/01/19 2,070 2,084 2,056 2,073 80,500
2026/01/16 2,045 2,076 2,038 2,071 85,900
2026/01/15 2,045 2,053 2,040 2,047 93,500
2026/01/14 2,020 2,049 2,012 2,045 108,400
2026/01/13 2,075 2,083 2,006 2,017 151,700
2026/01/09 2,047 2,067 2,046 2,062 65,200
2026/01/08 2,044 2,054 2,030 2,046 81,200
2026/01/07 2,032 2,065 2,019 2,059 110,200
2026/01/06 2,020 2,042 2,020 2,038 81,000
2026/01/05 1,995 2,019 1,995 2,019 98,400
2025/12/30 1,995 2,006 1,995 1,995 76,800
2025/12/29 1,971 1,994 1,959 1,994 100,400
2025/12/26 1,990 2,003 1,990 2,002 79,900
2025/12/25 1,985 2,001 1,985 1,994 42,000
2025/12/24 1,987 1,997 1,985 1,985 54,700
2025/12/23 1,973 1,991 1,971 1,990 58,100
2025/12/22 1,977 1,999 1,975 1,978 83,500
2025/12/19 1,957 1,986 1,952 1,975 112,200
2025/12/18 1,928 1,970 1,923 1,961 68,900
2025/12/17 1,924 1,938 1,915 1,928 70,600
2025/12/16 1,953 1,953 1,927 1,927 57,800
2025/12/15 1,946 1,958 1,939 1,957 102,300
2025/12/12 1,920 1,946 1,915 1,946 89,200
2025/12/11 1,915 1,921 1,906 1,913 63,600
2025/12/10 1,926 1,937 1,914 1,914 78,600
2025/12/09 1,945 1,958 1,921 1,926 98,500
2025/12/08 1,926 1,956 1,922 1,952 150,400
2025/12/05 1,970 2,000 1,925 1,930 505,200
2025/12/04 1,880 1,891 1,874 1,888 73,000
2025/12/03 1,898 1,898 1,880 1,880 104,000
2025/12/02 1,924 1,925 1,898 1,898 100,200
2025/12/01 1,924 1,929 1,917 1,924 99,000
2025/11/28 1,930 1,930 1,913 1,924 76,000
2025/11/27 1,924 1,933 1,921 1,932 68,100
2025/11/26 1,909 1,921 1,897 1,917 92,000
2025/11/25 1,905 1,909 1,890 1,895 102,000
2025/11/21 1,860 1,906 1,859 1,906 231,600
2025/11/20 1,840 1,855 1,836 1,847 106,400
2025/11/19 1,837 1,845 1,821 1,836 113,300
2025/11/18 1,850 1,862 1,832 1,843 149,500
2025/11/17 1,873 1,878 1,851 1,851 140,700
2025/11/14 1,891 1,893 1,869 1,873 169,000
2025/11/13 1,929 1,942 1,890 1,897 249,600
2025/11/12 1,900 1,933 1,881 1,920 466,800
2025/11/11 2,063 2,072 2,032 2,066 106,400
2025/11/10 2,077 2,080 2,060 2,064 82,400
2025/11/07 2,027 2,055 2,027 2,052 52,300
2025/11/06 2,002 2,041 2,002 2,027 67,000
2025/11/05 2,010 2,023 1,997 2,018 96,200
2025/11/04 2,000 2,027 1,998 2,011 88,900
2025/10/31 2,000 2,010 1,985 2,003 82,400
2025/10/30 2,000 2,007 1,990 2,005 98,300
2025/10/29 2,003 2,005 1,993 2,002 99,200
2025/10/28 2,040 2,040 2,003 2,003 55,500
2025/10/27 2,031 2,052 2,025 2,051 56,300
2025/10/24 2,040 2,047 2,008 2,029 73,300
2025/10/23 2,049 2,055 2,040 2,043 41,800
2025/10/22 2,034 2,051 2,021 2,043 106,700
2025/10/21 2,047 2,054 2,037 2,044 78,000
2025/10/20 2,040 2,048 2,031 2,047 47,900
2025/10/17 2,033 2,035 2,010 2,022 66,300
2025/10/16 2,061 2,071 2,021 2,033 73,700
2025/10/15 2,026 2,136 2,026 2,061 218,200
2025/10/14 1,995 2,014 1,980 2,003 208,100
2025/10/10 1,977 2,003 1,971 1,997 101,000
2025/10/09 1,993 2,004 1,987 2,000 69,500
2025/10/08 2,020 2,028 1,998 2,000 61,400
2025/10/07 2,024 2,029 2,015 2,023 54,300
2025/10/06 2,030 2,035 2,010 2,024 91,000
2025/10/03 2,000 2,013 1,997 2,004 42,000
2025/10/02 1,970 2,004 1,967 2,000 97,600
2025/10/01 2,006 2,006 1,954 1,970 132,600
2025/09/30 2,001 2,028 1,994 2,006 89,600
2025/09/29 2,046 2,046 2,008 2,009 102,900
2025/09/26 2,021 2,046 2,021 2,046 86,600
2025/09/25 2,031 2,035 2,017 2,031 49,500
2025/09/24 2,028 2,036 2,016 2,035 54,500
2025/09/22 2,028 2,050 2,028 2,028 63,000
2025/09/19 2,045 2,056 2,018 2,028 179,700
2025/09/18 2,044 2,053 2,037 2,045 42,500
2025/09/17 2,051 2,051 2,030 2,044 56,600
2025/09/16 2,070 2,070 2,051 2,057 57,000
2025/09/12 2,084 2,085 2,069 2,070 69,400
2025/09/11 2,079 2,086 2,063 2,078 70,600
2025/09/10 2,060 2,088 2,043 2,066 106,200
2025/09/09 2,080 2,089 2,052 2,060 97,200
2025/09/08 2,087 2,098 2,066 2,072 99,400
2025/09/05 2,100 2,103 2,062 2,068 126,700
2025/09/04 2,067 2,118 2,058 2,084 306,200
2025/09/03 1,995 2,019 1,995 2,017 79,700
2025/09/02 2,004 2,004 1,986 1,994 74,500
2025/09/01 1,950 1,995 1,950 1,992 76,600
2025/08/29 1,941 1,954 1,934 1,950 56,100
2025/08/28 1,948 1,958 1,939 1,954 71,500
2025/08/27 1,961 1,972 1,949 1,956 62,600
2025/08/26 1,956 1,972 1,946 1,952 82,200
2025/08/25 1,958 1,960 1,946 1,956 68,800
2025/08/22 1,991 1,992 1,945 1,948 147,100
2025/08/21 2,004 2,004 1,980 1,991 74,000
2025/08/20 2,000 2,015 2,000 2,003 58,900
2025/08/19 2,007 2,009 1,989 2,000 76,800
2025/08/18 1,978 2,009 1,978 2,007 87,200
2025/08/15 1,980 1,989 1,964 1,978 89,500
2025/08/14 2,000 2,007 1,987 1,991 74,900
2025/08/13 1,979 2,009 1,972 2,000 106,500
2025/08/12 1,980 1,992 1,967 1,979 113,400
2025/08/08 1,957 1,986 1,947 1,973 141,500
2025/08/07 1,996 2,023 1,992 2,007 118,600
2025/08/06 1,996 2,006 1,987 2,006 110,600
2025/08/05 1,960 1,996 1,949 1,984 122,100
2025/08/04 1,940 1,958 1,936 1,957 89,400
2025/08/01 1,945 1,958 1,935 1,955 152,600
2025/07/31 1,905 1,933 1,885 1,921 142,000
2025/07/30 1,921 1,930 1,895 1,895 673,800
2025/07/29 1,915 1,933 1,905 1,926 118,300
2025/07/28 1,931 1,938 1,920 1,926 73,500
2025/07/25 1,895 1,927 1,880 1,923 84,900
2025/07/24 1,903 1,916 1,891 1,899 102,300
2025/07/23 1,903 1,903 1,870 1,891 130,500
2025/07/22 1,916 1,920 1,872 1,879 141,400
2025/07/18 1,918 1,930 1,908 1,916 96,900
2025/07/17 1,954 1,954 1,912 1,920 114,300
2025/07/16 1,998 2,005 1,943 1,954 152,500
2025/07/15 1,983 1,998 1,983 1,992 110,800
2025/07/14 1,968 1,983 1,966 1,978 100,300
2025/07/11 1,969 1,984 1,967 1,968 96,800
2025/07/10 1,960 1,966 1,941 1,950 102,600
2025/07/09 1,931 1,970 1,931 1,954 102,500
2025/07/08 1,940 1,962 1,913 1,926 194,500
2025/07/07 1,914 1,945 1,914 1,940 103,800
2025/07/04 1,887 1,919 1,887 1,912 113,700
2025/07/03 1,888 1,894 1,874 1,884 106,900
2025/07/02 1,862 1,897 1,862 1,890 93,700
2025/07/01 1,849 1,865 1,848 1,862 76,000
2025/06/30 1,840 1,859 1,835 1,849 68,600
2025/06/27 1,835 1,853 1,832 1,837 69,200
2025/06/26 1,848 1,879 1,840 1,863 80,700
2025/06/25 1,842 1,858 1,834 1,848 49,800
2025/06/24 1,875 1,875 1,839 1,847 60,000
2025/06/23 1,825 1,857 1,815 1,850 81,400
2025/06/20 1,850 1,850 1,810 1,810 107,100
2025/06/19 1,869 1,869 1,848 1,850 51,400
2025/06/18 1,874 1,878 1,869 1,869 37,900
2025/06/17 1,875 1,883 1,873 1,874 34,700
2025/06/16 1,873 1,876 1,865 1,875 52,600
2025/06/13 1,897 1,903 1,857 1,873 80,500
2025/06/12 1,895 1,913 1,895 1,897 58,500
2025/06/11 1,895 1,910 1,893 1,905 51,400
2025/06/10 1,893 1,914 1,892 1,895 59,000
2025/06/09 1,918 1,922 1,895 1,900 43,700
2025/06/06 1,915 1,934 1,912 1,914 74,000
2025/06/05 1,897 1,908 1,887 1,907 53,200
2025/06/04 1,881 1,930 1,881 1,910 98,500
2025/06/03 1,886 1,893 1,869 1,886 83,000
2025/06/02 1,902 1,913 1,886 1,896 67,100
2025/05/30 1,894 1,941 1,891 1,902 155,700
2025/05/29 1,893 1,911 1,893 1,894 74,600
2025/05/28 1,911 1,915 1,891 1,891 59,000
2025/05/27 1,894 1,917 1,892 1,902 57,100
2025/05/26 1,878 1,897 1,878 1,890 49,500
2025/05/23 1,889 1,889 1,865 1,877 59,500
2025/05/22 1,870 1,896 1,853 1,875 67,800
2025/05/21 1,883 1,900 1,879 1,879 63,900
2025/05/20 1,892 1,900 1,859 1,872 85,700
2025/05/19 1,895 1,905 1,884 1,892 78,600
2025/05/16 1,897 1,909 1,879 1,896 60,900
2025/05/15 1,929 1,969 1,896 1,897 190,200
2025/05/14 1,810 1,932 1,810 1,932 208,200
2025/05/13 1,807 1,813 1,780 1,791 87,100
2025/05/12 1,789 1,807 1,780 1,796 57,900
2025/05/09 1,758 1,789 1,758 1,779 64,400
2025/05/08 1,749 1,770 1,740 1,753 115,200
2025/05/07 1,740 1,759 1,738 1,750 55,200
2025/05/02 1,751 1,762 1,738 1,750 63,500
2025/05/01 1,751 1,764 1,747 1,751 55,200
2025/04/30 1,744 1,762 1,733 1,756 97,900
2025/04/28 1,742 1,756 1,736 1,744 69,300

このページの先頭へ