ノーリツ鋼機(7744)の株価時系列情報
ノーリツ鋼機(7744)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 |
---|---|---|---|---|---|
2024/03/28 | 3,165 | 3,185 | 3,135 | 3,175 | 81,100 |
2024/03/27 | 3,160 | 3,195 | 3,160 | 3,175 | 98,500 |
2024/03/26 | 3,160 | 3,165 | 3,135 | 3,150 | 66,000 |
2024/03/25 | 3,160 | 3,225 | 3,120 | 3,165 | 67,700 |
2024/03/22 | 3,205 | 3,240 | 3,175 | 3,175 | 106,200 |
2024/03/21 | 3,170 | 3,225 | 3,145 | 3,190 | 107,200 |
2024/03/19 | 3,125 | 3,160 | 3,105 | 3,140 | 70,800 |
2024/03/18 | 3,125 | 3,145 | 3,100 | 3,105 | 52,900 |
2024/03/15 | 3,095 | 3,115 | 3,080 | 3,095 | 62,800 |
2024/03/14 | 3,050 | 3,110 | 3,030 | 3,110 | 59,100 |
2024/03/13 | 3,150 | 3,160 | 3,040 | 3,050 | 81,500 |
2024/03/12 | 3,025 | 3,110 | 2,996 | 3,095 | 108,600 |
2024/03/11 | 3,110 | 3,120 | 3,020 | 3,040 | 107,500 |
2024/03/08 | 3,170 | 3,200 | 3,150 | 3,155 | 137,600 |
2024/03/07 | 3,260 | 3,260 | 3,180 | 3,200 | 127,600 |
2024/03/06 | 3,210 | 3,300 | 3,200 | 3,260 | 163,600 |
2024/03/05 | 3,300 | 3,300 | 3,200 | 3,210 | 210,200 |
2024/03/04 | 3,230 | 3,235 | 3,150 | 3,160 | 119,100 |
2024/03/01 | 3,210 | 3,230 | 3,190 | 3,205 | 53,400 |
2024/02/29 | 3,200 | 3,225 | 3,155 | 3,210 | 90,600 |
2024/02/28 | 3,150 | 3,200 | 3,140 | 3,190 | 90,000 |
2024/02/27 | 3,140 | 3,195 | 3,130 | 3,155 | 109,900 |
2024/02/26 | 3,110 | 3,160 | 3,110 | 3,140 | 74,400 |
2024/02/22 | 3,075 | 3,100 | 3,060 | 3,100 | 151,000 |
2024/02/21 | 3,030 | 3,035 | 2,998 | 3,030 | 75,700 |
2024/02/20 | 3,050 | 3,065 | 2,995 | 3,040 | 139,500 |
2024/02/19 | 3,060 | 3,090 | 3,035 | 3,050 | 125,400 |
2024/02/16 | 2,946 | 3,070 | 2,920 | 3,050 | 198,000 |
2024/02/15 | 2,939 | 2,998 | 2,897 | 2,920 | 222,900 |
2024/02/14 | 3,050 | 3,050 | 2,860 | 2,937 | 633,600 |
2024/02/13 | 3,235 | 3,340 | 3,230 | 3,310 | 222,700 |
2024/02/09 | 3,195 | 3,265 | 3,190 | 3,210 | 79,600 |
2024/02/08 | 3,270 | 3,275 | 3,200 | 3,235 | 81,300 |
2024/02/07 | 3,240 | 3,300 | 3,235 | 3,280 | 68,800 |
2024/02/06 | 3,260 | 3,275 | 3,220 | 3,250 | 48,800 |
2024/02/05 | 3,290 | 3,290 | 3,260 | 3,270 | 49,200 |
2024/02/02 | 3,280 | 3,290 | 3,225 | 3,245 | 77,100 |
2024/02/01 | 3,320 | 3,320 | 3,260 | 3,280 | 96,300 |
2024/01/31 | 3,350 | 3,370 | 3,315 | 3,350 | 79,100 |
2024/01/30 | 3,330 | 3,350 | 3,305 | 3,340 | 57,300 |
2024/01/29 | 3,320 | 3,360 | 3,320 | 3,325 | 41,800 |
2024/01/26 | 3,335 | 3,345 | 3,305 | 3,315 | 66,500 |
2024/01/25 | 3,300 | 3,370 | 3,295 | 3,370 | 73,900 |
2024/01/24 | 3,340 | 3,350 | 3,305 | 3,320 | 76,700 |
2024/01/23 | 3,410 | 3,415 | 3,340 | 3,355 | 125,700 |
2024/01/22 | 3,240 | 3,450 | 3,225 | 3,400 | 294,400 |
2024/01/19 | 3,105 | 3,220 | 3,100 | 3,200 | 147,900 |
2024/01/18 | 3,075 | 3,075 | 3,040 | 3,055 | 56,100 |
2024/01/17 | 3,115 | 3,140 | 3,075 | 3,075 | 59,600 |
2024/01/16 | 3,145 | 3,145 | 3,095 | 3,100 | 66,100 |
2024/01/15 | 3,135 | 3,150 | 3,115 | 3,150 | 56,400 |
2024/01/12 | 3,170 | 3,170 | 3,120 | 3,135 | 67,900 |
2024/01/11 | 3,175 | 3,195 | 3,140 | 3,150 | 72,900 |
2024/01/10 | 3,115 | 3,150 | 3,110 | 3,145 | 126,800 |
2024/01/09 | 3,110 | 3,165 | 3,085 | 3,130 | 105,200 |
2024/01/05 | 3,095 | 3,130 | 3,080 | 3,080 | 122,300 |
2024/01/04 | 2,988 | 3,070 | 2,960 | 3,070 | 118,300 |
2023/12/29 | 3,025 | 3,060 | 2,978 | 2,998 | 100,500 |
2023/12/28 | 2,978 | 3,060 | 2,953 | 3,050 | 128,200 |
2023/12/27 | 2,992 | 3,035 | 2,971 | 3,020 | 195,600 |
2023/12/26 | 2,965 | 3,025 | 2,965 | 2,992 | 136,400 |
2023/12/25 | 2,980 | 2,985 | 2,938 | 2,965 | 127,400 |
2023/12/22 | 2,968 | 2,979 | 2,930 | 2,958 | 134,100 |
2023/12/21 | 2,934 | 2,979 | 2,923 | 2,971 | 147,900 |
2023/12/20 | 2,892 | 2,982 | 2,877 | 2,959 | 169,200 |
2023/12/19 | 2,839 | 2,863 | 2,807 | 2,843 | 130,400 |
2023/12/18 | 2,832 | 2,837 | 2,809 | 2,823 | 113,200 |
2023/12/15 | 2,826 | 2,848 | 2,814 | 2,833 | 184,600 |
2023/12/14 | 2,873 | 2,901 | 2,816 | 2,840 | 134,800 |
2023/12/13 | 2,878 | 2,918 | 2,873 | 2,873 | 94,500 |
2023/12/12 | 2,928 | 2,931 | 2,874 | 2,882 | 179,800 |
2023/12/11 | 2,934 | 2,956 | 2,872 | 2,893 | 103,700 |
2023/12/08 | 2,938 | 2,960 | 2,868 | 2,885 | 192,900 |
2023/12/07 | 3,005 | 3,005 | 2,943 | 2,945 | 131,600 |
2023/12/06 | 3,015 | 3,055 | 3,015 | 3,035 | 82,500 |
2023/12/05 | 3,005 | 3,030 | 2,998 | 2,998 | 83,800 |
2023/12/04 | 3,030 | 3,065 | 3,005 | 3,010 | 146,500 |
2023/12/01 | 3,000 | 3,070 | 3,000 | 3,050 | 98,200 |
2023/11/30 | 2,934 | 3,020 | 2,933 | 2,993 | 237,600 |
2023/11/29 | 3,015 | 3,025 | 2,934 | 2,934 | 199,200 |
2023/11/28 | 3,055 | 3,070 | 3,020 | 3,035 | 86,400 |
2023/11/27 | 3,100 | 3,120 | 3,025 | 3,055 | 104,100 |
2023/11/24 | 3,095 | 3,135 | 3,075 | 3,090 | 100,400 |
2023/11/22 | 3,035 | 3,110 | 3,030 | 3,090 | 164,800 |
2023/11/21 | 3,090 | 3,110 | 3,020 | 3,035 | 152,900 |
2023/11/20 | 3,120 | 3,165 | 3,070 | 3,085 | 124,300 |
2023/11/17 | 3,100 | 3,195 | 3,090 | 3,115 | 163,800 |
2023/11/16 | 3,130 | 3,130 | 3,025 | 3,060 | 191,300 |
2023/11/15 | 2,963 | 3,130 | 2,951 | 3,130 | 466,100 |
2023/11/14 | 2,880 | 2,982 | 2,805 | 2,913 | 854,900 |
2023/11/13 | 3,190 | 3,215 | 3,105 | 3,120 | 273,100 |
2023/11/10 | 3,135 | 3,180 | 3,120 | 3,180 | 108,900 |
2023/11/09 | 3,095 | 3,190 | 3,065 | 3,170 | 137,000 |
2023/11/08 | 3,240 | 3,250 | 3,055 | 3,115 | 295,500 |
2023/11/07 | 3,245 | 3,285 | 3,180 | 3,185 | 123,800 |
2023/11/06 | 3,225 | 3,270 | 3,195 | 3,245 | 181,400 |
2023/11/02 | 3,265 | 3,285 | 3,160 | 3,165 | 115,500 |
2023/11/01 | 3,275 | 3,295 | 3,210 | 3,225 | 129,800 |
2023/10/31 | 3,215 | 3,220 | 3,130 | 3,175 | 151,000 |
2023/10/30 | 3,225 | 3,270 | 3,150 | 3,170 | 126,800 |
2023/10/27 | 3,180 | 3,260 | 3,170 | 3,260 | 136,400 |
2023/10/26 | 3,120 | 3,170 | 3,090 | 3,110 | 124,200 |
2023/10/25 | 3,205 | 3,210 | 3,145 | 3,150 | 98,000 |
2023/10/24 | 3,140 | 3,185 | 3,040 | 3,145 | 204,000 |
2023/10/23 | 3,145 | 3,180 | 3,135 | 3,140 | 124,400 |
2023/10/20 | 3,255 | 3,255 | 3,185 | 3,185 | 153,400 |
2023/10/19 | 3,275 | 3,290 | 3,235 | 3,285 | 157,700 |
2023/10/18 | 3,165 | 3,300 | 3,155 | 3,295 | 144,500 |
2023/10/17 | 3,105 | 3,175 | 3,100 | 3,175 | 115,700 |
2023/10/16 | 3,135 | 3,135 | 3,030 | 3,055 | 179,000 |
2023/10/13 | 3,225 | 3,295 | 3,180 | 3,200 | 194,100 |
2023/10/12 | 3,285 | 3,295 | 3,225 | 3,235 | 222,800 |
2023/10/11 | 3,310 | 3,345 | 3,290 | 3,295 | 103,900 |
2023/10/10 | 3,195 | 3,290 | 3,190 | 3,290 | 91,100 |
2023/10/06 | 3,195 | 3,230 | 3,180 | 3,210 | 103,500 |
2023/10/05 | 3,100 | 3,215 | 3,075 | 3,215 | 179,200 |
2023/10/04 | 3,260 | 3,260 | 3,100 | 3,100 | 306,300 |
2023/10/03 | 3,365 | 3,375 | 3,185 | 3,190 | 224,200 |
2023/10/02 | 3,355 | 3,410 | 3,325 | 3,370 | 157,000 |
2023/09/29 | 3,345 | 3,360 | 3,290 | 3,325 | 134,900 |
2023/09/28 | 3,380 | 3,440 | 3,345 | 3,370 | 182,700 |
2023/09/27 | 3,290 | 3,360 | 3,280 | 3,360 | 102,100 |
2023/09/26 | 3,335 | 3,350 | 3,275 | 3,330 | 151,000 |
2023/09/25 | 3,250 | 3,350 | 3,240 | 3,325 | 151,000 |
2023/09/22 | 3,190 | 3,265 | 3,185 | 3,240 | 132,500 |
2023/09/21 | 3,200 | 3,245 | 3,175 | 3,200 | 199,200 |
2023/09/20 | 3,275 | 3,300 | 3,200 | 3,200 | 108,600 |
2023/09/19 | 3,235 | 3,285 | 3,205 | 3,275 | 214,800 |
2023/09/15 | 3,285 | 3,340 | 3,260 | 3,265 | 245,500 |
2023/09/14 | 3,320 | 3,360 | 3,295 | 3,295 | 182,600 |
2023/09/13 | 3,320 | 3,370 | 3,305 | 3,330 | 118,200 |
2023/09/12 | 3,300 | 3,335 | 3,280 | 3,330 | 162,000 |
2023/09/11 | 3,350 | 3,395 | 3,245 | 3,345 | 446,700 |
2023/09/08 | 3,215 | 3,245 | 3,175 | 3,190 | 162,400 |
2023/09/07 | 3,275 | 3,275 | 3,195 | 3,240 | 223,100 |
2023/09/06 | 3,150 | 3,300 | 3,140 | 3,275 | 351,900 |
2023/09/05 | 3,030 | 3,155 | 3,030 | 3,135 | 280,200 |
2023/09/04 | 3,045 | 3,070 | 3,000 | 3,030 | 141,000 |
2023/09/01 | 2,958 | 3,040 | 2,953 | 3,025 | 211,700 |
2023/08/31 | 2,870 | 2,978 | 2,870 | 2,951 | 242,800 |
2023/08/30 | 2,846 | 2,872 | 2,825 | 2,854 | 87,700 |
2023/08/29 | 2,850 | 2,867 | 2,808 | 2,860 | 175,200 |
2023/08/28 | 2,862 | 2,880 | 2,813 | 2,836 | 219,200 |
2023/08/25 | 2,780 | 2,852 | 2,769 | 2,827 | 160,400 |
2023/08/24 | 2,879 | 2,891 | 2,792 | 2,822 | 541,000 |
2023/08/23 | 2,879 | 3,005 | 2,822 | 2,948 | 1,161,400 |
2023/08/22 | 2,720 | 2,733 | 2,687 | 2,709 | 154,300 |
2023/08/21 | 2,675 | 2,713 | 2,635 | 2,707 | 205,500 |
2023/08/18 | 2,669 | 2,725 | 2,632 | 2,675 | 346,000 |
2023/08/17 | 2,687 | 2,699 | 2,576 | 2,639 | 279,400 |
2023/08/16 | 2,742 | 2,756 | 2,654 | 2,659 | 377,500 |
2023/08/15 | 2,801 | 2,805 | 2,705 | 2,751 | 483,200 |
2023/08/14 | 2,800 | 2,845 | 2,722 | 2,829 | 1,344,800 |
2023/08/10 | 2,435 | 2,441 | 2,398 | 2,441 | 173,700 |
2023/08/09 | 2,466 | 2,489 | 2,451 | 2,457 | 143,300 |
2023/08/08 | 2,457 | 2,470 | 2,430 | 2,430 | 152,000 |
2023/08/07 | 2,439 | 2,492 | 2,439 | 2,483 | 107,900 |
2023/08/04 | 2,438 | 2,459 | 2,425 | 2,448 | 69,300 |
2023/08/03 | 2,493 | 2,493 | 2,459 | 2,464 | 103,400 |
2023/08/02 | 2,478 | 2,512 | 2,459 | 2,479 | 144,700 |
2023/08/01 | 2,470 | 2,486 | 2,444 | 2,483 | 108,900 |
2023/07/31 | 2,455 | 2,468 | 2,431 | 2,463 | 116,400 |
2023/07/28 | 2,392 | 2,429 | 2,380 | 2,413 | 166,400 |
2023/07/27 | 2,450 | 2,451 | 2,412 | 2,424 | 96,900 |
2023/07/26 | 2,455 | 2,455 | 2,383 | 2,440 | 199,300 |
2023/07/25 | 2,480 | 2,482 | 2,456 | 2,461 | 104,000 |
2023/07/24 | 2,477 | 2,518 | 2,467 | 2,480 | 255,000 |
2023/07/21 | 2,440 | 2,470 | 2,396 | 2,431 | 294,700 |
2023/07/20 | 2,420 | 2,445 | 2,398 | 2,398 | 180,300 |
2023/07/19 | 2,370 | 2,405 | 2,358 | 2,405 | 157,900 |
2023/07/18 | 2,359 | 2,382 | 2,351 | 2,362 | 133,400 |
2023/07/14 | 2,328 | 2,341 | 2,291 | 2,325 | 107,800 |
2023/07/13 | 2,279 | 2,312 | 2,274 | 2,298 | 92,000 |
2023/07/12 | 2,328 | 2,328 | 2,255 | 2,255 | 106,500 |
2023/07/11 | 2,290 | 2,314 | 2,281 | 2,291 | 114,200 |
2023/07/10 | 2,275 | 2,293 | 2,253 | 2,256 | 176,900 |
2023/07/07 | 2,290 | 2,297 | 2,264 | 2,278 | 88,500 |
2023/07/06 | 2,362 | 2,362 | 2,296 | 2,302 | 149,800 |
2023/07/05 | 2,366 | 2,375 | 2,345 | 2,372 | 95,600 |
2023/07/04 | 2,378 | 2,396 | 2,377 | 2,385 | 131,300 |
2023/07/03 | 2,349 | 2,380 | 2,343 | 2,380 | 251,000 |
2023/06/30 | 2,323 | 2,323 | 2,295 | 2,320 | 105,700 |
2023/06/29 | 2,312 | 2,326 | 2,296 | 2,316 | 256,200 |
2023/06/28 | 2,264 | 2,320 | 2,255 | 2,316 | 263,000 |
2023/06/27 | 2,262 | 2,262 | 2,217 | 2,236 | 130,400 |
2023/06/26 | 2,235 | 2,283 | 2,225 | 2,279 | 170,400 |
2023/06/23 | 2,275 | 2,281 | 2,225 | 2,242 | 180,200 |
2023/06/22 | 2,270 | 2,284 | 2,260 | 2,262 | 153,100 |
2023/06/21 | 2,272 | 2,273 | 2,249 | 2,268 | 173,700 |
2023/06/20 | 2,263 | 2,291 | 2,255 | 2,291 | 92,200 |
2023/06/19 | 2,293 | 2,295 | 2,266 | 2,280 | 132,400 |
2023/06/16 | 2,290 | 2,302 | 2,285 | 2,294 | 155,600 |
2023/06/15 | 2,320 | 2,320 | 2,287 | 2,288 | 108,200 |
2023/06/14 | 2,351 | 2,366 | 2,330 | 2,339 | 172,500 |
2023/06/13 | 2,320 | 2,358 | 2,315 | 2,332 | 341,200 |
2023/06/12 | 2,229 | 2,282 | 2,229 | 2,278 | 168,900 |
2023/06/09 | 2,211 | 2,232 | 2,189 | 2,217 | 167,300 |
2023/06/08 | 2,202 | 2,215 | 2,171 | 2,173 | 100,200 |
2023/06/07 | 2,200 | 2,221 | 2,183 | 2,183 | 175,800 |
2023/06/06 | 2,164 | 2,184 | 2,149 | 2,183 | 131,300 |