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
2020/12/30 1,654 1,654 1,608 1,611 47,600
2020/12/29 1,634 1,660 1,618 1,654 49,000
2020/12/28 1,653 1,663 1,628 1,644 52,700
2020/12/25 1,620 1,643 1,620 1,637 22,800
2020/12/24 1,620 1,645 1,609 1,620 58,300
2020/12/23 1,609 1,625 1,593 1,620 36,800
2020/12/22 1,615 1,627 1,599 1,603 63,100
2020/12/21 1,666 1,691 1,646 1,648 55,100
2020/12/18 1,662 1,676 1,642 1,666 117,400
2020/12/17 1,678 1,685 1,646 1,667 33,600
2020/12/16 1,684 1,685 1,661 1,674 40,200
2020/12/15 1,655 1,680 1,646 1,670 35,700
2020/12/14 1,644 1,689 1,639 1,678 84,100
2020/12/11 1,646 1,652 1,630 1,642 85,600
2020/12/10 1,676 1,682 1,648 1,668 63,000
2020/12/09 1,662 1,686 1,662 1,676 34,800
2020/12/08 1,666 1,692 1,653 1,678 58,800
2020/12/07 1,700 1,723 1,650 1,693 131,500
2020/12/04 1,780 1,790 1,645 1,683 392,000
2020/12/03 1,571 1,601 1,564 1,592 48,600
2020/12/02 1,616 1,642 1,576 1,589 105,900
2020/12/01 1,622 1,639 1,607 1,629 61,900
2020/11/30 1,666 1,675 1,611 1,611 74,700
2020/11/27 1,672 1,710 1,672 1,685 71,600
2020/11/26 1,712 1,712 1,648 1,666 78,100
2020/11/25 1,775 1,782 1,713 1,713 56,200
2020/11/24 1,731 1,780 1,719 1,749 58,000
2020/11/20 1,710 1,711 1,690 1,697 54,800
2020/11/19 1,681 1,717 1,678 1,710 35,600
2020/11/18 1,695 1,696 1,675 1,682 27,100
2020/11/17 1,730 1,730 1,680 1,696 53,000
2020/11/16 1,694 1,736 1,685 1,713 65,900
2020/11/13 1,730 1,730 1,659 1,667 64,000
2020/11/12 1,734 1,761 1,704 1,730 68,800
2020/11/11 1,700 1,718 1,680 1,700 81,500
2020/11/10 1,700 1,710 1,637 1,673 111,400
2020/11/09 1,672 1,708 1,667 1,692 71,800
2020/11/06 1,620 1,665 1,613 1,657 56,900
2020/11/05 1,665 1,665 1,581 1,622 107,200
2020/11/04 1,581 1,603 1,559 1,585 82,300
2020/11/02 1,528 1,570 1,528 1,562 62,900
2020/10/30 1,521 1,534 1,505 1,521 44,800
2020/10/29 1,521 1,530 1,509 1,521 36,300
2020/10/28 1,508 1,538 1,499 1,533 48,300
2020/10/27 1,522 1,522 1,490 1,516 61,700
2020/10/26 1,518 1,537 1,518 1,522 37,800
2020/10/23 1,517 1,531 1,507 1,518 40,300
2020/10/22 1,550 1,550 1,509 1,514 39,800
2020/10/21 1,539 1,571 1,533 1,559 53,300
2020/10/20 1,538 1,539 1,516 1,527 54,400
2020/10/19 1,524 1,549 1,524 1,538 39,600
2020/10/16 1,535 1,535 1,508 1,518 41,400
2020/10/15 1,568 1,575 1,520 1,537 64,500
2020/10/14 1,538 1,590 1,517 1,573 108,200
2020/10/13 1,493 1,544 1,493 1,538 61,400
2020/10/12 1,498 1,500 1,460 1,493 41,600
2020/10/09 1,527 1,539 1,497 1,498 23,400
2020/10/08 1,511 1,527 1,497 1,527 56,000
2020/10/07 1,531 1,539 1,505 1,511 49,500
2020/10/06 1,579 1,579 1,521 1,537 47,400
2020/10/05 1,520 1,575 1,517 1,540 90,300
2020/10/02 1,505 1,512 1,476 1,492 123,600
2020/09/30 1,569 1,578 1,511 1,512 94,700
2020/09/29 1,540 1,582 1,530 1,569 85,000
2020/09/28 1,493 1,535 1,484 1,530 135,600
2020/09/25 1,471 1,489 1,464 1,464 89,700
2020/09/24 1,462 1,480 1,452 1,461 64,800
2020/09/23 1,506 1,508 1,454 1,477 90,200
2020/09/18 1,489 1,519 1,485 1,506 88,900
2020/09/17 1,476 1,496 1,466 1,490 52,300
2020/09/16 1,449 1,481 1,445 1,473 64,500
2020/09/15 1,510 1,510 1,440 1,451 68,600
2020/09/14 1,464 1,512 1,464 1,510 68,500
2020/09/11 1,425 1,462 1,414 1,462 71,800
2020/09/10 1,370 1,417 1,369 1,407 40,100
2020/09/09 1,339 1,378 1,330 1,371 57,000
2020/09/08 1,349 1,368 1,340 1,366 32,700
2020/09/07 1,335 1,350 1,334 1,341 19,700
2020/09/04 1,334 1,343 1,329 1,336 26,500
2020/09/03 1,363 1,363 1,329 1,350 33,000
2020/09/02 1,354 1,354 1,329 1,348 30,400
2020/09/01 1,350 1,367 1,334 1,359 36,000
2020/08/31 1,361 1,376 1,347 1,350 26,400
2020/08/28 1,398 1,398 1,340 1,360 52,000
2020/08/27 1,367 1,390 1,357 1,374 57,000
2020/08/26 1,343 1,367 1,324 1,367 49,100
2020/08/25 1,286 1,355 1,286 1,342 75,600
2020/08/24 1,301 1,301 1,271 1,272 26,100
2020/08/21 1,284 1,307 1,278 1,304 28,700
2020/08/20 1,304 1,323 1,273 1,274 36,900
2020/08/19 1,341 1,341 1,303 1,304 22,500
2020/08/18 1,338 1,350 1,324 1,342 36,600
2020/08/17 1,371 1,371 1,336 1,342 19,500
2020/08/14 1,392 1,396 1,371 1,374 43,600
2020/08/13 1,376 1,410 1,368 1,405 79,700
2020/08/12 1,388 1,449 1,351 1,375 128,200
2020/08/11 1,331 1,360 1,325 1,352 76,600
2020/08/07 1,341 1,345 1,310 1,331 40,900
2020/08/06 1,326 1,348 1,311 1,337 39,300
2020/08/05 1,337 1,361 1,317 1,325 44,200
2020/08/04 1,342 1,368 1,327 1,344 69,300
2020/08/03 1,293 1,347 1,293 1,334 41,200
2020/07/31 1,339 1,339 1,269 1,282 58,000
2020/07/30 1,334 1,359 1,326 1,353 60,900
2020/07/29 1,343 1,351 1,329 1,332 34,100
2020/07/28 1,356 1,359 1,322 1,342 49,000
2020/07/27 1,340 1,360 1,304 1,356 66,500
2020/07/22 1,375 1,377 1,340 1,340 30,300
2020/07/21 1,342 1,375 1,336 1,375 56,700
2020/07/20 1,342 1,350 1,326 1,342 41,900
2020/07/17 1,365 1,365 1,335 1,342 34,000
2020/07/16 1,343 1,365 1,337 1,352 67,900
2020/07/15 1,324 1,334 1,306 1,326 103,000
2020/07/14 1,356 1,356 1,307 1,322 69,600
2020/07/13 1,319 1,356 1,319 1,356 53,300
2020/07/10 1,311 1,323 1,289 1,289 115,700
2020/07/09 1,321 1,327 1,300 1,311 58,600
2020/07/08 1,326 1,350 1,317 1,317 44,000
2020/07/07 1,370 1,370 1,322 1,339 37,400
2020/07/06 1,350 1,368 1,350 1,360 28,000
2020/07/03 1,320 1,346 1,320 1,343 36,300
2020/07/02 1,324 1,344 1,304 1,317 95,400
2020/07/01 1,313 1,336 1,305 1,318 48,000
2020/06/30 1,340 1,358 1,312 1,312 52,600
2020/06/29 1,335 1,341 1,304 1,321 60,900
2020/06/26 1,330 1,340 1,316 1,335 43,700
2020/06/25 1,300 1,323 1,297 1,300 43,100
2020/06/24 1,337 1,337 1,294 1,297 50,400
2020/06/23 1,309 1,344 1,307 1,330 58,800
2020/06/22 1,322 1,338 1,296 1,302 60,900
2020/06/19 1,308 1,340 1,278 1,322 123,300
2020/06/18 1,265 1,315 1,239 1,306 80,500
2020/06/17 1,277 1,283 1,229 1,235 44,900
2020/06/16 1,239 1,262 1,210 1,260 82,300
2020/06/15 1,251 1,252 1,191 1,191 69,200
2020/06/12 1,240 1,264 1,225 1,251 52,700
2020/06/11 1,307 1,307 1,259 1,264 51,500
2020/06/10 1,319 1,319 1,296 1,306 29,800
2020/06/09 1,349 1,349 1,300 1,311 36,200
2020/06/08 1,344 1,344 1,323 1,334 40,600
2020/06/05 1,313 1,332 1,303 1,328 36,800
2020/06/04 1,330 1,330 1,301 1,320 43,100
2020/06/03 1,300 1,319 1,297 1,313 38,500
2020/06/02 1,253 1,293 1,243 1,290 45,900
2020/06/01 1,265 1,273 1,232 1,244 26,100
2020/05/29 1,277 1,280 1,245 1,261 70,700
2020/05/28 1,260 1,275 1,242 1,273 64,200
2020/05/27 1,244 1,260 1,223 1,251 65,100
2020/05/26 1,182 1,244 1,176 1,233 71,100
2020/05/25 1,158 1,168 1,149 1,167 23,300
2020/05/22 1,159 1,162 1,139 1,145 25,600
2020/05/21 1,145 1,165 1,132 1,155 53,700
2020/05/20 1,151 1,151 1,119 1,142 99,300
2020/05/19 1,152 1,152 1,115 1,151 51,300
2020/05/18 1,184 1,191 1,134 1,134 83,200
2020/05/15 1,215 1,271 1,189 1,233 40,300
2020/05/14 1,224 1,234 1,200 1,204 21,400
2020/05/13 1,251 1,259 1,226 1,238 44,600
2020/05/12 1,276 1,282 1,252 1,252 27,400
2020/05/11 1,274 1,283 1,260 1,268 23,500
2020/05/08 1,264 1,285 1,244 1,262 39,700
2020/05/07 1,158 1,241 1,158 1,239 74,000
2020/05/01 1,182 1,183 1,162 1,165 34,900
2020/04/30 1,212 1,212 1,184 1,199 57,300
2020/04/28 1,198 1,202 1,180 1,182 73,600
2020/04/27 1,163 1,198 1,162 1,196 50,700
2020/04/24 1,154 1,160 1,116 1,160 79,300
2020/04/23 1,075 1,143 1,075 1,140 54,700
2020/04/22 1,056 1,082 1,051 1,071 62,300
2020/04/21 1,080 1,090 1,063 1,082 52,200
2020/04/20 1,142 1,154 1,094 1,100 70,900
2020/04/17 1,170 1,198 1,140 1,142 65,500
2020/04/16 1,098 1,159 1,088 1,152 58,900
2020/04/15 1,150 1,150 1,095 1,105 77,500
2020/04/14 1,133 1,157 1,120 1,157 53,400
2020/04/13 1,212 1,235 1,146 1,154 102,600
2020/04/10 1,179 1,219 1,162 1,212 41,000
2020/04/09 1,162 1,189 1,151 1,179 44,300
2020/04/08 1,154 1,196 1,140 1,174 53,100
2020/04/07 1,139 1,171 1,130 1,161 50,700
2020/04/06 1,099 1,138 1,078 1,127 97,200
2020/04/03 1,098 1,131 1,079 1,103 40,600
2020/04/02 1,154 1,154 1,087 1,088 58,100
2020/04/01 1,159 1,224 1,152 1,171 71,400
2020/03/31 1,243 1,258 1,176 1,177 80,000
2020/03/30 1,276 1,306 1,227 1,303 108,500
2020/03/27 1,180 1,265 1,150 1,265 181,200
2020/03/26 1,095 1,158 1,066 1,144 98,400
2020/03/25 1,037 1,095 1,037 1,094 97,700
2020/03/24 1,051 1,072 1,006 1,035 137,100
2020/03/23 1,129 1,149 1,025 1,041 184,900
2020/03/19 1,047 1,140 1,047 1,129 134,800
2020/03/18 1,019 1,109 1,019 1,043 136,100
2020/03/17 963 1,036 915 1,019 142,300
2020/03/16 965 1,009 960 972 100,200
2020/03/13 950 963 895 935 134,000
2020/03/12 987 1,025 977 984 103,600
2020/03/11 1,042 1,074 1,006 1,010 74,900
2020/03/10 1,019 1,083 979 1,066 76,400
2020/03/09 1,037 1,064 1,010 1,031 60,000
2020/03/06 1,115 1,130 1,081 1,082 64,400
2020/03/05 1,159 1,179 1,143 1,147 88,400
2020/03/04 1,121 1,208 1,109 1,155 103,700
2020/03/03 1,148 1,188 1,129 1,134 110,500
2020/03/02 1,100 1,169 1,050 1,144 106,700
2020/02/28 1,138 1,149 1,103 1,107 65,100
2020/02/27 1,208 1,210 1,165 1,168 67,600
2020/02/26 1,202 1,221 1,196 1,218 50,600
2020/02/25 1,303 1,303 1,217 1,221 106,200
2020/02/21 1,306 1,320 1,306 1,310 30,200
2020/02/20 1,306 1,323 1,303 1,306 31,900
2020/02/19 1,304 1,321 1,298 1,303 44,000
2020/02/18 1,319 1,319 1,289 1,297 40,300
2020/02/17 1,354 1,354 1,323 1,328 52,500
2020/02/14 1,330 1,389 1,330 1,362 82,600
2020/02/13 1,371 1,385 1,325 1,330 97,100
2020/02/12 1,383 1,385 1,369 1,371 31,100
2020/02/10 1,380 1,393 1,376 1,379 25,300
2020/02/07 1,420 1,420 1,392 1,394 18,400
2020/02/06 1,413 1,434 1,413 1,420 49,000
2020/02/05 1,380 1,398 1,365 1,388 51,200
2020/02/04 1,327 1,358 1,327 1,357 31,400
2020/02/03 1,314 1,343 1,314 1,334 39,500
2020/01/31 1,354 1,377 1,354 1,366 34,600
2020/01/30 1,356 1,364 1,329 1,349 43,300
2020/01/29 1,340 1,363 1,337 1,360 43,900
2020/01/28 1,338 1,347 1,320 1,342 57,000
2020/01/27 1,389 1,389 1,353 1,357 84,900
2020/01/24 1,427 1,428 1,405 1,405 49,700
2020/01/23 1,440 1,446 1,427 1,429 32,400
2020/01/22 1,442 1,457 1,435 1,454 46,200
2020/01/21 1,433 1,460 1,432 1,442 37,700
2020/01/20 1,426 1,444 1,426 1,432 30,800
2020/01/17 1,417 1,431 1,405 1,426 35,700
2020/01/16 1,421 1,425 1,403 1,403 33,700
2020/01/15 1,434 1,434 1,408 1,420 70,400
2020/01/14 1,460 1,460 1,422 1,436 57,800
2020/01/10 1,470 1,470 1,447 1,460 37,300
2020/01/09 1,458 1,462 1,444 1,462 32,700
2020/01/08 1,450 1,462 1,421 1,434 55,600
2020/01/07 1,458 1,489 1,451 1,483 67,700
2020/01/06 1,418 1,450 1,410 1,447 84,700

このページの先頭へ