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
2026/07/07 2,348 2,370 2,345 2,358 41,200
2026/07/06 2,325 2,341 2,312 2,341 30,800
2026/07/03 2,313 2,326 2,302 2,310 59,500
2026/07/02 2,315 2,323 2,286 2,298 82,600
2026/07/01 2,284 2,315 2,273 2,294 92,800
2026/06/30 2,265 2,305 2,264 2,284 135,500
2026/06/29 2,315 2,335 2,225 2,264 191,700
2026/06/26 2,306 2,366 2,304 2,363 144,600
2026/06/25 2,270 2,306 2,252 2,292 78,500
2026/06/24 2,232 2,261 2,227 2,251 60,600
2026/06/23 2,253 2,271 2,231 2,231 110,400
2026/06/22 2,246 2,267 2,235 2,253 106,500
2026/06/19 2,241 2,253 2,222 2,247 96,300
2026/06/18 2,247 2,247 2,228 2,237 62,700
2026/06/17 2,252 2,256 2,234 2,238 76,500
2026/06/16 2,235 2,244 2,207 2,236 104,400
2026/06/15 2,250 2,278 2,246 2,246 84,600
2026/06/12 2,255 2,266 2,221 2,234 108,400
2026/06/11 2,224 2,298 2,215 2,247 98,600
2026/06/10 2,232 2,241 2,221 2,224 90,800
2026/06/09 2,237 2,276 2,209 2,236 91,000
2026/06/08 2,260 2,275 2,227 2,237 72,400
2026/06/05 2,210 2,275 2,210 2,265 88,900
2026/06/04 2,200 2,211 2,195 2,206 69,700
2026/06/03 2,168 2,220 2,167 2,206 69,800
2026/06/02 2,182 2,229 2,157 2,157 78,800
2026/06/01 2,260 2,260 2,203 2,211 123,700
2026/05/29 2,293 2,317 2,272 2,272 85,800
2026/05/28 2,303 2,313 2,282 2,298 93,900
2026/05/27 2,316 2,331 2,298 2,300 95,900
2026/05/26 2,351 2,360 2,317 2,317 119,600
2026/05/25 2,370 2,376 2,347 2,360 113,200
2026/05/22 2,425 2,425 2,351 2,370 119,200
2026/05/21 2,414 2,459 2,414 2,425 76,900
2026/05/20 2,430 2,434 2,369 2,396 153,900
2026/05/19 2,435 2,449 2,426 2,439 100,200
2026/05/18 2,456 2,478 2,403 2,422 146,100
2026/05/15 2,428 2,456 2,408 2,456 120,800
2026/05/14 2,425 2,435 2,390 2,405 74,400
2026/05/13 2,433 2,439 2,397 2,397 85,100
2026/05/12 2,449 2,455 2,426 2,433 71,000
2026/05/11 2,427 2,440 2,416 2,427 93,600
2026/05/08 2,418 2,427 2,387 2,425 114,000
2026/05/07 2,400 2,436 2,397 2,429 120,600
2026/05/01 2,353 2,370 2,329 2,364 81,800
2026/04/30 2,389 2,389 2,331 2,348 86,200
2026/04/28 2,373 2,397 2,352 2,389 84,500
2026/04/27 2,341 2,355 2,340 2,351 70,300
2026/04/24 2,350 2,365 2,342 2,360 84,600
2026/04/23 2,361 2,400 2,339 2,352 90,200
2026/04/22 2,405 2,417 2,378 2,390 94,500
2026/04/21 2,425 2,441 2,399 2,411 144,600
2026/04/20 2,400 2,412 2,382 2,412 87,200
2026/04/17 2,400 2,405 2,378 2,381 80,500
2026/04/16 2,405 2,425 2,395 2,400 60,100
2026/04/15 2,424 2,427 2,400 2,405 95,800
2026/04/14 2,410 2,420 2,382 2,391 100,600
2026/04/13 2,417 2,434 2,381 2,396 170,300
2026/04/10 2,430 2,450 2,413 2,417 94,700
2026/04/09 2,446 2,460 2,425 2,430 105,300
2026/04/08 2,460 2,462 2,423 2,425 125,600
2026/04/07 2,395 2,425 2,390 2,414 132,000
2026/04/06 2,361 2,381 2,355 2,366 63,000
2026/04/03 2,352 2,369 2,342 2,343 48,100
2026/03/27 2,351 2,367 2,345 2,352 85,400
2026/03/26 2,360 2,372 2,347 2,372 92,100
2026/03/25 2,350 2,367 2,350 2,360 65,300
2026/03/24 2,326 2,327 2,307 2,316 84,300
2026/03/23 2,309 2,320 2,270 2,276 84,900
2026/03/19 2,400 2,400 2,348 2,359 121,000
2026/03/18 2,366 2,412 2,355 2,412 83,300
2026/03/17 2,360 2,371 2,347 2,350 76,000
2026/03/16 2,362 2,377 2,351 2,359 112,100
2026/03/13 2,350 2,366 2,344 2,362 123,300
2026/03/12 2,347 2,363 2,326 2,330 113,800
2026/03/11 2,367 2,383 2,347 2,347 87,700
2026/03/10 2,343 2,375 2,329 2,350 115,900
2026/03/09 2,260 2,304 2,254 2,297 109,100
2026/03/06 2,320 2,351 2,318 2,338 71,500
2026/03/05 2,364 2,380 2,342 2,350 102,400
2026/03/04 2,300 2,338 2,281 2,311 113,500
2026/03/03 2,385 2,413 2,346 2,353 94,900
2026/03/02 2,400 2,413 2,382 2,407 93,300
2026/02/27 2,377 2,434 2,362 2,433 98,600
2026/02/26 2,429 2,429 2,381 2,388 114,300
2026/02/25 2,428 2,437 2,403 2,426 112,200
2026/02/24 2,355 2,439 2,337 2,416 144,200
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

このページの先頭へ