ＮＯＫ(7240)の株価時系列情報
ＮＯＫ(7240)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,134 | 2,144 | 2,111 | 2,119 | 356,400 |
| 2024/07/25 | 2,175 | 2,175 | 2,121 | 2,131 | 579,300 |
| 2024/07/24 | 2,223 | 2,239 | 2,211 | 2,219 | 433,400 |
| 2024/07/23 | 2,210 | 2,240 | 2,206 | 2,223 | 269,200 |
| 2024/07/22 | 2,224 | 2,230 | 2,204 | 2,204 | 296,000 |
| 2024/07/19 | 2,212 | 2,226 | 2,189 | 2,224 | 367,400 |
| 2024/07/18 | 2,190 | 2,225 | 2,185 | 2,194 | 313,000 |
| 2024/07/17 | 2,244 | 2,265 | 2,227 | 2,236 | 435,600 |
| 2024/07/16 | 2,228 | 2,264 | 2,225 | 2,226 | 407,900 |
| 2024/07/12 | 2,199 | 2,223 | 2,190 | 2,199 | 282,600 |
| 2024/07/11 | 2,200 | 2,220 | 2,189 | 2,207 | 252,000 |
| 2024/07/10 | 2,156 | 2,180 | 2,156 | 2,177 | 229,600 |
| 2024/07/09 | 2,156 | 2,171 | 2,149 | 2,164 | 175,900 |
| 2024/07/08 | 2,152 | 2,159 | 2,134 | 2,144 | 186,800 |
| 2024/07/05 | 2,195 | 2,197 | 2,140 | 2,149 | 300,900 |
| 2024/07/04 | 2,170 | 2,204 | 2,165 | 2,200 | 154,500 |
| 2024/07/03 | 2,152 | 2,178 | 2,148 | 2,176 | 212,300 |
| 2024/07/02 | 2,157 | 2,164 | 2,135 | 2,150 | 186,900 |
| 2024/07/01 | 2,155 | 2,175 | 2,151 | 2,157 | 264,600 |
| 2024/06/28 | 2,139 | 2,150 | 2,128 | 2,140 | 157,600 |
| 2024/06/27 | 2,130 | 2,149 | 2,123 | 2,139 | 251,200 |
| 2024/06/26 | 2,144 | 2,164 | 2,132 | 2,138 | 204,700 |
| 2024/06/25 | 2,124 | 2,158 | 2,114 | 2,146 | 316,300 |
| 2024/06/24 | 2,111 | 2,127 | 2,101 | 2,112 | 169,100 |
| 2024/06/21 | 2,132 | 2,140 | 2,105 | 2,107 | 269,100 |
| 2024/06/20 | 2,107 | 2,121 | 2,096 | 2,116 | 141,400 |
| 2024/06/19 | 2,136 | 2,143 | 2,116 | 2,122 | 111,300 |
| 2024/06/18 | 2,121 | 2,140 | 2,111 | 2,127 | 207,200 |
| 2024/06/17 | 2,128 | 2,128 | 2,082 | 2,100 | 249,000 |
| 2024/06/14 | 2,124 | 2,145 | 2,116 | 2,140 | 244,600 |
| 2024/06/13 | 2,143 | 2,168 | 2,120 | 2,130 | 212,200 |
| 2024/06/12 | 2,095 | 2,138 | 2,087 | 2,136 | 410,700 |
| 2024/06/11 | 2,106 | 2,113 | 2,088 | 2,094 | 349,700 |
| 2024/06/10 | 2,079 | 2,113 | 2,075 | 2,112 | 245,200 |
| 2024/06/07 | 2,087 | 2,094 | 2,067 | 2,075 | 374,900 |
| 2024/06/06 | 2,166 | 2,169 | 2,099 | 2,112 | 285,700 |
| 2024/06/05 | 2,140 | 2,174 | 2,140 | 2,161 | 240,100 |
| 2024/06/04 | 2,148 | 2,165 | 2,132 | 2,163 | 222,100 |
| 2024/06/03 | 2,183 | 2,210 | 2,170 | 2,175 | 316,400 |
| 2024/05/31 | 2,128 | 2,175 | 2,114 | 2,175 | 396,500 |
| 2024/05/30 | 2,100 | 2,114 | 2,077 | 2,114 | 181,400 |
| 2024/05/29 | 2,121 | 2,126 | 2,107 | 2,109 | 179,500 |
| 2024/05/28 | 2,126 | 2,130 | 2,111 | 2,122 | 220,100 |
| 2024/05/27 | 2,129 | 2,134 | 2,109 | 2,125 | 149,700 |
| 2024/05/24 | 2,105 | 2,135 | 2,096 | 2,129 | 159,000 |
| 2024/05/23 | 2,132 | 2,149 | 2,113 | 2,135 | 201,300 |
| 2024/05/22 | 2,120 | 2,142 | 2,117 | 2,133 | 206,800 |
| 2024/05/21 | 2,117 | 2,150 | 2,107 | 2,129 | 298,900 |
| 2024/05/20 | 2,111 | 2,130 | 2,092 | 2,104 | 248,400 |
| 2024/05/17 | 2,117 | 2,137 | 2,099 | 2,115 | 387,900 |
| 2024/05/16 | 2,140 | 2,154 | 2,076 | 2,117 | 374,900 |
| 2024/05/15 | 2,119 | 2,160 | 2,119 | 2,135 | 883,300 |
| 2024/05/14 | 2,184 | 2,184 | 2,032 | 2,069 | 1,503,600 |
| 2024/05/13 | 2,269 | 2,290 | 2,237 | 2,284 | 345,200 |
| 2024/05/10 | 2,288 | 2,297 | 2,250 | 2,276 | 347,100 |
| 2024/05/09 | 2,275 | 2,293 | 2,242 | 2,277 | 295,400 |
| 2024/05/08 | 2,277 | 2,291 | 2,258 | 2,273 | 309,900 |
| 2024/05/07 | 2,262 | 2,281 | 2,248 | 2,268 | 396,200 |
| 2024/05/02 | 2,279 | 2,279 | 2,252 | 2,269 | 267,700 |
| 2024/05/01 | 2,256 | 2,289 | 2,242 | 2,280 | 428,000 |
| 2024/04/30 | 2,275 | 2,300 | 2,245 | 2,288 | 480,100 |
| 2024/04/26 | 2,211 | 2,268 | 2,189 | 2,267 | 579,500 |
| 2024/04/25 | 2,262 | 2,275 | 2,234 | 2,235 | 581,900 |
| 2024/04/24 | 2,150 | 2,252 | 2,146 | 2,252 | 824,200 |
| 2024/04/23 | 2,119 | 2,141 | 2,109 | 2,129 | 391,800 |
| 2024/04/22 | 2,114 | 2,144 | 2,102 | 2,122 | 291,500 |
| 2024/04/19 | 2,107 | 2,122 | 2,051 | 2,090 | 349,900 |
| 2024/04/18 | 2,085 | 2,142 | 2,075 | 2,125 | 387,600 |
| 2024/04/17 | 2,119 | 2,120 | 2,059 | 2,070 | 371,900 |
| 2024/04/16 | 2,138 | 2,152 | 2,102 | 2,117 | 368,900 |
| 2024/04/15 | 2,106 | 2,146 | 2,099 | 2,146 | 219,000 |
| 2024/04/12 | 2,125 | 2,146 | 2,120 | 2,144 | 236,600 |
| 2024/04/11 | 2,115 | 2,117 | 2,093 | 2,117 | 271,400 |
| 2024/04/10 | 2,130 | 2,137 | 2,110 | 2,128 | 325,200 |
| 2024/04/09 | 2,121 | 2,135 | 2,099 | 2,133 | 540,600 |
| 2024/04/08 | 2,082 | 2,117 | 2,067 | 2,109 | 582,300 |
| 2024/04/05 | 2,045 | 2,072 | 2,027 | 2,059 | 440,500 |
| 2024/04/04 | 2,040 | 2,061 | 2,024 | 2,050 | 749,500 |
| 2024/04/03 | 1,995 | 2,031 | 1,994 | 2,015 | 708,700 |
| 2024/04/02 | 2,040 | 2,040 | 1,978 | 1,998 | 712,700 |
| 2024/04/01 | 2,099 | 2,101 | 2,028 | 2,048 | 679,400 |
| 2024/03/29 | 2,073 | 2,102 | 2,062 | 2,093 | 345,200 |
| 2024/03/28 | 2,107 | 2,118 | 2,064 | 2,071 | 506,800 |
| 2024/03/27 | 2,111 | 2,145 | 2,108 | 2,123 | 696,100 |
| 2024/03/26 | 2,115 | 2,130 | 2,092 | 2,095 | 618,800 |
| 2024/03/25 | 2,155 | 2,172 | 2,140 | 2,141 | 806,400 |
| 2024/03/22 | 2,150 | 2,154 | 2,116 | 2,133 | 483,200 |
| 2024/03/21 | 2,115 | 2,125 | 2,084 | 2,118 | 599,600 |
| 2024/03/19 | 2,062 | 2,105 | 2,058 | 2,094 | 764,700 |
| 2024/03/18 | 2,070 | 2,105 | 2,050 | 2,074 | 815,500 |
| 2024/03/15 | 2,006 | 2,020 | 1,988 | 2,020 | 1,199,500 |
| 2024/03/14 | 1,998 | 2,005 | 1,988 | 2,000 | 405,500 |
| 2024/03/13 | 2,038 | 2,039 | 1,983 | 1,994 | 432,900 |
| 2024/03/12 | 1,979 | 2,010 | 1,955 | 2,009 | 389,900 |
| 2024/03/11 | 1,975 | 2,002 | 1,957 | 1,992 | 402,300 |
| 2024/03/08 | 1,991 | 2,006 | 1,979 | 2,000 | 361,500 |
| 2024/03/07 | 2,050 | 2,065 | 1,992 | 2,001 | 481,700 |
| 2024/03/06 | 2,041 | 2,068 | 2,026 | 2,050 | 505,600 |
| 2024/03/05 | 2,058 | 2,070 | 2,047 | 2,055 | 296,700 |
| 2024/03/04 | 2,118 | 2,118 | 2,064 | 2,065 | 342,400 |
| 2024/03/01 | 2,112 | 2,128 | 2,091 | 2,113 | 339,400 |
| 2024/02/29 | 2,120 | 2,130 | 2,100 | 2,121 | 459,500 |
| 2024/02/28 | 2,121 | 2,141 | 2,099 | 2,102 | 234,700 |
| 2024/02/27 | 2,098 | 2,148 | 2,095 | 2,121 | 373,000 |
| 2024/02/26 | 2,114 | 2,132 | 2,101 | 2,104 | 269,500 |
| 2024/02/22 | 2,090 | 2,117 | 2,083 | 2,110 | 357,200 |
| 2024/02/21 | 2,074 | 2,093 | 2,069 | 2,083 | 219,600 |
| 2024/02/20 | 2,090 | 2,105 | 2,075 | 2,088 | 305,000 |
| 2024/02/19 | 2,139 | 2,147 | 2,080 | 2,090 | 528,800 |
| 2024/02/16 | 2,130 | 2,170 | 2,124 | 2,155 | 422,100 |
| 2024/02/15 | 2,133 | 2,139 | 2,094 | 2,116 | 279,400 |
| 2024/02/14 | 2,134 | 2,142 | 2,085 | 2,107 | 444,300 |
| 2024/02/13 | 2,099 | 2,136 | 2,084 | 2,134 | 489,000 |
| 2024/02/09 | 2,072 | 2,102 | 2,056 | 2,079 | 647,600 |
| 2024/02/08 | 2,066 | 2,080 | 2,023 | 2,077 | 427,500 |
| 2024/02/07 | 2,075 | 2,105 | 2,047 | 2,052 | 548,500 |
| 2024/02/06 | 2,068 | 2,099 | 2,030 | 2,074 | 862,200 |
| 2024/02/05 | 2,060 | 2,112 | 2,045 | 2,078 | 1,895,000 |
| 2024/02/02 | 1,948 | 1,965 | 1,929 | 1,953 | 417,700 |
| 2024/02/01 | 1,950 | 1,969 | 1,947 | 1,958 | 316,700 |
| 2024/01/31 | 1,948 | 1,973 | 1,944 | 1,971 | 260,600 |
| 2024/01/30 | 1,955 | 1,972 | 1,946 | 1,950 | 325,200 |
| 2024/01/29 | 1,938 | 1,974 | 1,938 | 1,972 | 303,600 |
| 2024/01/26 | 1,931 | 1,946 | 1,917 | 1,920 | 242,900 |
| 2024/01/25 | 1,918 | 1,956 | 1,917 | 1,948 | 335,500 |
| 2024/01/24 | 1,948 | 1,955 | 1,922 | 1,925 | 313,500 |
| 2024/01/23 | 1,984 | 1,988 | 1,944 | 1,951 | 391,000 |
| 2024/01/22 | 1,970 | 1,984 | 1,959 | 1,979 | 546,800 |
| 2024/01/19 | 1,966 | 1,972 | 1,924 | 1,940 | 545,200 |
| 2024/01/18 | 1,941 | 1,989 | 1,939 | 1,949 | 2,121,000 |
| 2024/01/17 | 1,996 | 2,026 | 1,954 | 1,957 | 1,316,000 |
| 2024/01/16 | 1,993 | 2,011 | 1,964 | 1,986 | 694,100 |
| 2024/01/15 | 1,997 | 2,010 | 1,974 | 1,986 | 611,200 |
| 2024/01/12 | 2,014 | 2,050 | 1,979 | 2,007 | 757,800 |
| 2024/01/11 | 2,021 | 2,040 | 2,011 | 2,014 | 408,000 |
| 2024/01/10 | 1,986 | 2,013 | 1,984 | 2,000 | 392,700 |
| 2024/01/09 | 1,992 | 2,008 | 1,978 | 1,994 | 369,900 |
| 2024/01/05 | 1,944 | 1,971 | 1,932 | 1,966 | 440,000 |
| 2024/01/04 | 1,880 | 1,930 | 1,849 | 1,928 | 290,300 |
| 2023/12/29 | 1,882 | 1,896 | 1,868 | 1,882 | 163,500 |
| 2023/12/28 | 1,867 | 1,892 | 1,857 | 1,880 | 188,900 |
| 2023/12/27 | 1,862 | 1,875 | 1,855 | 1,872 | 208,700 |
| 2023/12/26 | 1,842 | 1,856 | 1,838 | 1,847 | 193,300 |
| 2023/12/25 | 1,857 | 1,862 | 1,842 | 1,849 | 198,800 |
| 2023/12/22 | 1,852 | 1,867 | 1,841 | 1,859 | 279,800 |
| 2023/12/21 | 1,845 | 1,865 | 1,842 | 1,852 | 506,900 |
| 2023/12/20 | 1,850 | 1,868 | 1,841 | 1,856 | 551,500 |
| 2023/12/19 | 1,842 | 1,848 | 1,804 | 1,839 | 408,000 |
| 2023/12/18 | 1,844 | 1,865 | 1,823 | 1,857 | 369,600 |
| 2023/12/15 | 1,864 | 1,888 | 1,864 | 1,874 | 593,200 |
| 2023/12/14 | 1,882 | 1,900 | 1,832 | 1,832 | 441,000 |
| 2023/12/13 | 1,891 | 1,906 | 1,878 | 1,896 | 561,000 |
| 2023/12/12 | 1,895 | 1,902 | 1,859 | 1,868 | 491,500 |
| 2023/12/11 | 1,856 | 1,876 | 1,852 | 1,870 | 341,200 |
| 2023/12/08 | 1,857 | 1,859 | 1,811 | 1,824 | 380,300 |
| 2023/12/07 | 1,875 | 1,909 | 1,875 | 1,881 | 452,500 |
| 2023/12/06 | 1,851 | 1,896 | 1,851 | 1,891 | 312,600 |
| 2023/12/05 | 1,865 | 1,880 | 1,847 | 1,847 | 256,800 |
| 2023/12/04 | 1,879 | 1,885 | 1,848 | 1,875 | 487,400 |
| 2023/12/01 | 1,910 | 1,915 | 1,897 | 1,897 | 311,300 |
| 2023/11/30 | 1,860 | 1,895 | 1,859 | 1,885 | 364,200 |
| 2023/11/29 | 1,880 | 1,893 | 1,854 | 1,869 | 246,900 |
| 2023/11/28 | 1,909 | 1,915 | 1,872 | 1,880 | 243,000 |
| 2023/11/27 | 1,902 | 1,912 | 1,895 | 1,908 | 277,600 |
| 2023/11/24 | 1,898 | 1,905 | 1,889 | 1,899 | 237,600 |
| 2023/11/22 | 1,843 | 1,893 | 1,839 | 1,880 | 420,100 |
| 2023/11/21 | 1,869 | 1,869 | 1,821 | 1,842 | 502,900 |
| 2023/11/20 | 1,928 | 1,943 | 1,880 | 1,880 | 350,800 |
| 2023/11/17 | 1,884 | 1,925 | 1,879 | 1,923 | 467,400 |
| 2023/11/16 | 1,940 | 1,953 | 1,892 | 1,900 | 422,300 |
| 2023/11/15 | 1,970 | 1,970 | 1,941 | 1,946 | 483,500 |
| 2023/11/14 | 1,955 | 1,957 | 1,926 | 1,945 | 438,400 |
| 2023/11/13 | 1,946 | 1,959 | 1,923 | 1,935 | 633,600 |
| 2023/11/10 | 1,864 | 1,950 | 1,845 | 1,946 | 978,300 |
| 2023/11/09 | 1,890 | 1,914 | 1,853 | 1,904 | 1,139,400 |
| 2023/11/08 | 1,829 | 1,844 | 1,769 | 1,796 | 930,500 |
| 2023/11/07 | 1,850 | 1,851 | 1,821 | 1,827 | 508,200 |
| 2023/11/06 | 1,858 | 1,866 | 1,843 | 1,851 | 809,800 |
| 2023/11/02 | 1,856 | 1,856 | 1,800 | 1,814 | 391,700 |
| 2023/11/01 | 1,830 | 1,835 | 1,813 | 1,833 | 450,100 |
| 2023/10/31 | 1,767 | 1,778 | 1,748 | 1,767 | 735,700 |
| 2023/10/30 | 1,815 | 1,815 | 1,750 | 1,766 | 520,600 |
| 2023/10/27 | 1,840 | 1,851 | 1,832 | 1,851 | 416,900 |
| 2023/10/26 | 1,845 | 1,859 | 1,820 | 1,827 | 245,000 |
| 2023/10/25 | 1,865 | 1,879 | 1,847 | 1,847 | 300,400 |
| 2023/10/24 | 1,842 | 1,850 | 1,788 | 1,844 | 651,700 |
| 2023/10/23 | 1,874 | 1,876 | 1,841 | 1,841 | 493,800 |
| 2023/10/20 | 1,884 | 1,899 | 1,871 | 1,887 | 291,500 |
| 2023/10/19 | 1,878 | 1,905 | 1,872 | 1,886 | 317,100 |
| 2023/10/18 | 1,890 | 1,919 | 1,870 | 1,917 | 383,100 |
| 2023/10/17 | 1,885 | 1,905 | 1,860 | 1,876 | 216,000 |
| 2023/10/16 | 1,859 | 1,875 | 1,847 | 1,870 | 324,800 |
| 2023/10/13 | 1,908 | 1,922 | 1,866 | 1,875 | 649,800 |
| 2023/10/12 | 1,931 | 1,963 | 1,930 | 1,953 | 360,900 |
| 2023/10/11 | 1,941 | 1,954 | 1,927 | 1,929 | 451,900 |
| 2023/10/10 | 1,945 | 1,974 | 1,942 | 1,966 | 490,700 |
| 2023/10/06 | 1,897 | 1,925 | 1,896 | 1,915 | 427,100 |
| 2023/10/05 | 1,907 | 1,922 | 1,867 | 1,915 | 400,800 |
| 2023/10/04 | 1,920 | 1,928 | 1,867 | 1,867 | 472,500 |
| 2023/10/03 | 2,004 | 2,004 | 1,958 | 1,958 | 418,700 |