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

のむら産業(7131)の株価時系列情報

のむら産業(7131)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
2025/10/07 3,400 3,400 3,295 3,325 10,100
2025/10/06 3,435 3,435 3,315 3,400 13,700
2025/10/03 3,360 3,430 3,300 3,430 8,900
2025/10/02 3,300 3,400 3,265 3,360 13,400
2025/10/01 3,445 3,475 3,220 3,315 31,500
2025/09/30 3,455 3,460 3,330 3,440 11,900
2025/09/29 3,430 3,640 3,390 3,455 21,300
2025/09/26 3,350 3,455 3,260 3,425 16,900
2025/09/25 3,390 3,515 3,380 3,395 9,500
2025/09/24 3,665 3,665 3,415 3,445 19,800
2025/09/22 3,575 3,790 3,520 3,595 23,000
2025/09/19 3,465 3,725 3,425 3,510 37,400
2025/09/18 3,255 3,630 3,255 3,425 34,700
2025/09/17 3,140 3,340 3,130 3,255 34,100
2025/09/16 3,285 3,310 3,020 3,270 95,100
2025/09/12 3,280 3,280 3,280 3,280 10,300
2025/09/11 2,730 2,839 2,730 2,780 40,100
2025/09/10 2,688 2,720 2,672 2,720 9,200
2025/09/09 2,677 2,744 2,625 2,665 11,600
2025/09/08 2,714 2,750 2,655 2,685 10,800
2025/09/05 2,611 2,655 2,600 2,655 7,500
2025/09/04 2,594 2,615 2,585 2,611 3,800
2025/09/03 2,641 2,670 2,582 2,594 11,000
2025/09/02 2,611 2,640 2,611 2,637 6,800
2025/09/01 2,530 2,615 2,530 2,605 7,300
2025/08/29 2,521 2,529 2,499 2,529 6,500
2025/08/28 2,490 2,554 2,486 2,517 16,300
2025/08/27 2,499 2,499 2,489 2,490 3,500
2025/08/26 2,490 2,499 2,459 2,499 8,700
2025/08/25 2,479 2,510 2,479 2,490 7,100
2025/08/22 2,479 2,479 2,410 2,479 5,000
2025/08/21 2,445 2,490 2,438 2,480 11,200
2025/08/20 2,432 2,440 2,400 2,431 5,800
2025/08/19 2,470 2,470 2,405 2,444 17,600
2025/08/18 2,490 2,490 2,426 2,453 10,400
2025/08/15 2,395 2,490 2,395 2,490 13,700
2025/08/14 2,321 2,395 2,321 2,385 11,100
2025/08/13 2,318 2,337 2,313 2,321 2,100
2025/08/12 2,392 2,392 2,307 2,316 5,200
2025/08/08 2,425 2,435 2,362 2,387 12,700
2025/08/07 2,356 2,400 2,342 2,400 13,000
2025/08/06 2,307 2,375 2,307 2,342 13,200
2025/08/05 2,237 2,358 2,232 2,307 14,600
2025/08/04 2,181 2,217 2,180 2,217 2,300
2025/08/01 2,193 2,222 2,193 2,222 1,400
2025/07/31 2,174 2,206 2,174 2,177 1,600
2025/07/30 2,131 2,176 2,130 2,164 3,000
2025/07/29 2,132 2,135 2,107 2,116 3,200
2025/07/28 2,115 2,132 2,109 2,132 2,500
2025/07/25 2,094 2,120 2,087 2,115 2,900
2025/07/24 2,121 2,121 2,094 2,100 4,100
2025/07/23 2,150 2,150 2,107 2,121 3,300
2025/07/22 2,160 2,160 2,100 2,103 3,100
2025/07/18 2,150 2,179 2,122 2,141 2,700
2025/07/17 2,202 2,202 2,139 2,139 1,800
2025/07/16 2,205 2,216 2,189 2,216 2,600
2025/07/15 2,197 2,197 2,158 2,182 2,100
2025/07/14 2,172 2,214 2,138 2,197 6,900
2025/07/11 2,179 2,225 2,167 2,172 4,100
2025/07/10 2,135 2,157 2,115 2,142 3,000
2025/07/09 2,095 2,143 2,095 2,123 3,800
2025/07/08 2,101 2,101 2,076 2,089 3,900
2025/07/07 2,130 2,130 2,068 2,086 5,300
2025/07/04 2,078 2,153 2,078 2,145 5,000
2025/07/03 2,086 2,092 2,058 2,058 9,100
2025/07/02 2,150 2,150 2,080 2,081 9,100
2025/07/01 2,210 2,210 2,139 2,152 12,300
2025/06/30 2,280 2,280 2,210 2,210 5,200
2025/06/27 2,284 2,284 2,259 2,280 1,600
2025/06/26 2,262 2,284 2,235 2,284 6,400
2025/06/25 2,271 2,280 2,241 2,255 2,500
2025/06/24 2,251 2,295 2,251 2,271 2,900
2025/06/23 2,287 2,287 2,218 2,243 13,400
2025/06/20 2,359 2,359 2,270 2,295 10,500
2025/06/19 2,408 2,416 2,365 2,376 5,900
2025/06/18 2,487 2,520 2,405 2,405 22,000
2025/06/17 2,461 2,550 2,450 2,486 17,200
2025/06/16 2,500 2,500 2,413 2,431 18,700
2025/06/13 2,576 2,580 2,507 2,509 17,500
2025/06/12 2,488 2,574 2,488 2,560 18,700
2025/06/11 2,451 2,451 2,404 2,438 4,700
2025/06/10 2,440 2,452 2,381 2,452 6,900
2025/06/09 2,527 2,546 2,414 2,439 14,200
2025/06/06 2,355 2,484 2,353 2,477 17,500
2025/06/05 2,315 2,394 2,293 2,327 13,700
2025/06/04 2,360 2,751 2,239 2,326 132,200
2025/06/03 2,446 2,446 2,305 2,360 9,300
2025/06/02 2,440 2,468 2,411 2,415 7,900
2025/05/30 2,255 2,492 2,236 2,395 32,000
2025/05/29 2,578 2,592 2,253 2,305 33,100
2025/05/28 2,570 2,849 2,542 2,581 99,000
2025/05/27 2,256 2,499 2,240 2,420 26,700
2025/05/26 2,234 2,263 2,211 2,226 11,600
2025/05/23 2,228 2,256 2,200 2,200 21,300
2025/05/22 2,150 2,279 2,135 2,241 24,300
2025/05/21 2,050 2,135 2,050 2,135 9,200
2025/05/20 2,047 2,080 2,047 2,049 3,500
2025/05/19 2,030 2,047 2,011 2,046 3,000
2025/05/16 2,010 2,285 1,999 2,010 100,400
2025/05/15 2,016 2,017 2,001 2,007 1,300
2025/05/14 2,041 2,066 2,020 2,030 2,500
2025/05/13 2,033 2,042 2,033 2,041 800
2025/05/12 2,066 2,066 2,025 2,030 3,000
2025/05/09 2,068 2,068 2,024 2,035 2,700
2025/05/08 2,035 2,070 2,030 2,051 1,600
2025/05/07 2,009 2,037 2,002 2,037 1,900
2025/05/02 2,077 2,077 2,019 2,024 5,000
2025/05/01 2,140 2,140 2,009 2,077 9,300
2025/04/30 2,045 2,060 2,043 2,060 3,300
2025/04/28 2,022 2,025 1,979 2,025 7,400
2025/04/25 2,019 2,026 1,953 1,986 5,100
2025/04/24 1,923 2,019 1,923 2,019 4,000
2025/04/23 2,001 2,011 1,907 1,930 7,000
2025/04/22 2,060 2,435 1,952 2,002 139,100
2025/04/21 1,963 2,028 1,963 2,028 6,300
2025/04/18 1,953 1,965 1,953 1,963 2,500
2025/04/17 1,963 1,963 1,935 1,963 1,100
2025/04/16 1,875 1,993 1,875 1,976 20,600
2025/04/15 1,842 1,867 1,802 1,867 2,100
2025/04/14 1,842 1,850 1,798 1,842 3,700
2025/04/11 1,803 1,839 1,803 1,839 3,300
2025/04/10 1,800 1,844 1,800 1,844 1,300
2025/04/09 1,791 1,798 1,750 1,750 800
2025/04/08 1,740 1,800 1,740 1,800 3,600
2025/04/07 1,666 1,700 1,638 1,700 10,700
2025/04/04 1,800 1,838 1,660 1,746 14,000
2025/04/03 1,874 1,874 1,840 1,840 2,300
2025/04/02 1,883 1,888 1,882 1,888 600
2025/04/01 1,899 1,939 1,894 1,894 1,200
2025/03/31 1,900 1,908 1,857 1,908 1,300
2025/03/28 1,901 1,901 1,901 1,901 800
2025/03/27 1,900 1,906 1,900 1,906 1,300
2025/03/26 1,936 1,936 1,900 1,900 1,400
2025/03/25 1,953 1,965 1,889 1,965 2,400
2025/03/24 1,919 1,953 1,919 1,953 1,300
2025/03/21 1,910 1,910 1,881 1,904 1,200
2025/03/19 1,870 1,906 1,805 1,906 2,600
2025/03/18 1,891 1,925 1,871 1,871 2,600
2025/03/17 1,972 1,972 1,881 1,893 12,000
2025/03/14 1,953 1,988 1,952 1,952 4,000
2025/03/13 1,984 1,984 1,949 1,963 1,300
2025/03/12 1,983 1,983 1,946 1,972 2,300
2025/03/11 1,910 1,947 1,910 1,943 2,900
2025/03/10 1,910 1,910 1,910 1,910 200
2025/03/07 1,896 1,909 1,896 1,909 1,700
2025/03/06 1,894 1,920 1,894 1,920 2,200
2025/03/05 1,880 1,900 1,879 1,900 1,000
2025/03/04 1,885 1,887 1,885 1,885 2,000
2025/03/03 1,897 1,898 1,896 1,898 2,000
2025/02/28 1,899 1,899 1,861 1,878 1,900
2025/02/27 1,882 1,893 1,879 1,879 2,400
2025/02/26 1,880 1,882 1,880 1,880 700
2025/02/25 1,902 1,902 1,880 1,880 2,200
2025/02/21 1,882 1,904 1,868 1,873 1,800
2025/02/20 1,880 1,899 1,880 1,881 1,300
2025/02/19 1,870 1,898 1,870 1,880 1,200
2025/02/18 1,892 1,909 1,867 1,869 1,500
2025/02/17 1,910 1,910 1,895 1,908 1,500
2025/02/14 1,878 1,900 1,877 1,899 2,700
2025/02/13 1,876 1,878 1,819 1,878 2,400
2025/02/12 1,810 1,869 1,802 1,869 4,500
2025/02/10 1,800 1,813 1,800 1,806 2,300
2025/02/07 1,821 1,821 1,800 1,800 600
2025/02/06 1,815 1,815 1,784 1,784 1,700
2025/02/05 1,810 1,814 1,800 1,800 400
2025/02/04 1,789 1,798 1,771 1,798 1,300
2025/02/03 1,810 1,810 1,800 1,800 1,500
2025/01/31 1,832 1,832 1,792 1,809 1,300
2025/01/30 1,791 1,823 1,791 1,823 400
2025/01/29 1,794 1,830 1,791 1,791 2,300
2025/01/28 1,774 1,814 1,767 1,814 1,100
2025/01/27 1,754 1,810 1,754 1,767 5,800
2025/01/24 1,758 1,758 1,751 1,754 900
2025/01/23 1,748 1,763 1,735 1,757 800
2025/01/22 1,751 1,753 1,737 1,737 700
2025/01/21 1,759 1,759 1,745 1,745 1,600
2025/01/20 1,735 1,752 1,730 1,738 2,100
2025/01/17 1,740 1,753 1,713 1,720 1,100
2025/01/16 1,745 1,759 1,719 1,752 1,500
2025/01/15 1,720 1,720 1,720 1,720 400
2025/01/14 1,728 1,730 1,721 1,721 2,100
2025/01/10 1,723 1,768 1,723 1,748 900
2025/01/09 1,730 1,735 1,721 1,721 2,500
2025/01/08 1,773 1,773 1,726 1,730 2,100
2025/01/07 1,775 1,775 1,758 1,773 2,000
2025/01/06 1,745 1,792 1,745 1,752 3,300
2024/12/30 1,720 1,745 1,720 1,745 600
2024/12/27 1,742 1,742 1,717 1,720 1,600
2024/12/26 1,711 1,753 1,711 1,753 2,600
2024/12/25 1,750 1,750 1,710 1,710 2,500
2024/12/24 1,782 1,782 1,731 1,750 2,400
2024/12/23 1,756 1,786 1,725 1,777 3,900
2024/12/20 1,773 1,773 1,757 1,765 1,300
2024/12/19 1,795 1,795 1,754 1,754 2,000
2024/12/18 1,797 1,800 1,760 1,780 3,300
2024/12/17 1,716 1,780 1,716 1,765 14,300
2024/12/16 1,790 1,790 1,708 1,708 22,600
2024/12/13 1,642 1,700 1,639 1,700 9,900
2024/12/12 1,646 1,646 1,615 1,642 4,000
2024/12/11 1,640 1,648 1,626 1,646 1,900

このページの先頭へ