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 |
|---|---|---|---|---|---|
| 2026/03/04 | 2,119 | 2,137 | 2,066 | 2,122 | 711,800 |
| 2026/03/03 | 2,216 | 2,218 | 2,089 | 2,108 | 576,000 |
| 2026/03/02 | 2,256 | 2,258 | 2,171 | 2,216 | 813,900 |
| 2026/02/27 | 2,244 | 2,278 | 2,228 | 2,270 | 244,800 |
| 2026/02/26 | 2,265 | 2,279 | 2,245 | 2,255 | 282,600 |
| 2026/02/25 | 2,241 | 2,277 | 2,195 | 2,243 | 432,700 |
| 2026/02/24 | 2,180 | 2,207 | 2,139 | 2,201 | 2,002,000 |
| 2026/02/20 | 2,186 | 2,200 | 2,161 | 2,183 | 545,600 |
| 2026/02/19 | 2,140 | 2,187 | 2,133 | 2,169 | 715,700 |
| 2026/02/18 | 2,141 | 2,155 | 2,132 | 2,135 | 734,000 |
| 2026/02/17 | 2,200 | 2,211 | 2,133 | 2,150 | 703,700 |
| 2026/02/16 | 2,277 | 2,277 | 2,168 | 2,195 | 1,033,400 |
| 2026/02/13 | 2,312 | 2,347 | 2,247 | 2,284 | 755,500 |
| 2026/02/12 | 2,350 | 2,360 | 2,331 | 2,340 | 336,700 |
| 2026/02/10 | 2,303 | 2,329 | 2,295 | 2,310 | 343,800 |
| 2026/02/09 | 2,312 | 2,331 | 2,275 | 2,309 | 329,300 |
| 2026/02/06 | 2,274 | 2,274 | 2,242 | 2,262 | 329,600 |
| 2026/02/05 | 2,305 | 2,310 | 2,260 | 2,274 | 312,400 |
| 2026/02/04 | 2,259 | 2,284 | 2,253 | 2,278 | 314,500 |
| 2026/02/03 | 2,198 | 2,266 | 2,187 | 2,247 | 380,100 |
| 2026/02/02 | 2,189 | 2,203 | 2,167 | 2,172 | 524,800 |
| 2026/01/30 | 2,159 | 2,217 | 2,157 | 2,198 | 434,400 |
| 2026/01/29 | 2,105 | 2,165 | 2,061 | 2,157 | 535,000 |
| 2026/01/28 | 2,111 | 2,145 | 2,073 | 2,116 | 588,100 |
| 2026/01/27 | 2,071 | 2,160 | 2,061 | 2,116 | 592,700 |
| 2026/01/26 | 2,040 | 2,132 | 2,035 | 2,116 | 713,000 |
| 2026/01/23 | 2,043 | 2,091 | 2,043 | 2,084 | 531,200 |
| 2026/01/22 | 1,983 | 2,047 | 1,983 | 2,043 | 315,600 |
| 2026/01/21 | 1,955 | 1,981 | 1,940 | 1,977 | 241,700 |
| 2026/01/20 | 1,980 | 1,994 | 1,966 | 1,974 | 221,000 |
| 2026/01/19 | 2,000 | 2,016 | 1,959 | 1,985 | 382,800 |
| 2026/01/16 | 2,073 | 2,073 | 2,001 | 2,025 | 503,400 |
| 2026/01/15 | 1,944 | 1,982 | 1,944 | 1,969 | 282,700 |
| 2026/01/14 | 1,924 | 1,973 | 1,920 | 1,963 | 489,100 |
| 2026/01/13 | 1,910 | 1,918 | 1,873 | 1,884 | 690,500 |
| 2026/01/09 | 1,898 | 1,907 | 1,892 | 1,892 | 203,300 |
| 2026/01/08 | 1,888 | 1,913 | 1,873 | 1,892 | 343,600 |
| 2026/01/07 | 1,854 | 1,892 | 1,847 | 1,888 | 406,000 |
| 2026/01/06 | 1,857 | 1,879 | 1,844 | 1,879 | 297,300 |
| 2026/01/05 | 1,855 | 1,872 | 1,828 | 1,846 | 288,000 |
| 2025/12/30 | 1,875 | 1,875 | 1,848 | 1,857 | 164,000 |
| 2025/12/29 | 1,845 | 1,863 | 1,832 | 1,852 | 308,300 |
| 2025/12/26 | 1,908 | 1,912 | 1,879 | 1,888 | 243,000 |
| 2025/12/25 | 1,888 | 1,901 | 1,881 | 1,898 | 82,700 |
| 2025/12/24 | 1,915 | 1,917 | 1,876 | 1,876 | 190,100 |
| 2025/12/23 | 1,900 | 1,915 | 1,892 | 1,908 | 285,300 |
| 2025/12/22 | 1,911 | 1,914 | 1,891 | 1,900 | 261,900 |
| 2025/12/19 | 1,890 | 1,909 | 1,883 | 1,894 | 252,800 |
| 2025/12/18 | 1,895 | 1,899 | 1,871 | 1,887 | 229,400 |
| 2025/12/17 | 1,882 | 1,907 | 1,879 | 1,892 | 330,100 |
| 2025/12/16 | 1,900 | 1,902 | 1,876 | 1,889 | 320,400 |
| 2025/12/15 | 1,850 | 1,917 | 1,848 | 1,903 | 536,400 |
| 2025/12/12 | 1,822 | 1,843 | 1,820 | 1,839 | 182,100 |
| 2025/12/11 | 1,832 | 1,835 | 1,803 | 1,809 | 175,600 |
| 2025/12/10 | 1,827 | 1,846 | 1,818 | 1,822 | 203,800 |
| 2025/12/09 | 1,844 | 1,851 | 1,809 | 1,824 | 213,500 |
| 2025/12/08 | 1,820 | 1,853 | 1,815 | 1,850 | 206,500 |
| 2025/12/05 | 1,814 | 1,825 | 1,806 | 1,808 | 266,700 |
| 2025/12/04 | 1,861 | 1,861 | 1,808 | 1,808 | 390,300 |
| 2025/12/03 | 1,856 | 1,863 | 1,841 | 1,841 | 363,700 |
| 2025/12/02 | 1,815 | 1,843 | 1,806 | 1,825 | 273,300 |
| 2025/12/01 | 1,805 | 1,815 | 1,791 | 1,794 | 338,800 |
| 2025/11/28 | 1,798 | 1,808 | 1,788 | 1,797 | 165,800 |
| 2025/11/27 | 1,802 | 1,812 | 1,767 | 1,795 | 234,200 |
| 2025/11/26 | 1,766 | 1,815 | 1,761 | 1,801 | 361,400 |
| 2025/11/25 | 1,760 | 1,766 | 1,728 | 1,749 | 208,300 |
| 2025/11/21 | 1,684 | 1,753 | 1,680 | 1,753 | 572,500 |
| 2025/11/20 | 1,732 | 1,732 | 1,699 | 1,699 | 429,600 |
| 2025/11/19 | 1,771 | 1,788 | 1,700 | 1,707 | 646,600 |
| 2025/11/18 | 1,749 | 1,785 | 1,732 | 1,771 | 556,000 |
| 2025/11/17 | 1,835 | 1,900 | 1,748 | 1,757 | 928,700 |
| 2025/11/14 | 1,674 | 1,704 | 1,674 | 1,675 | 338,400 |
| 2025/11/13 | 1,695 | 1,735 | 1,694 | 1,694 | 366,600 |
| 2025/11/12 | 1,668 | 1,699 | 1,664 | 1,692 | 201,200 |
| 2025/11/11 | 1,689 | 1,699 | 1,646 | 1,652 | 265,200 |
| 2025/11/10 | 1,690 | 1,699 | 1,683 | 1,687 | 238,900 |
| 2025/11/07 | 1,645 | 1,683 | 1,645 | 1,677 | 229,800 |
| 2025/11/06 | 1,659 | 1,671 | 1,638 | 1,663 | 237,100 |
| 2025/11/05 | 1,648 | 1,658 | 1,594 | 1,648 | 537,000 |
| 2025/11/04 | 1,658 | 1,687 | 1,654 | 1,667 | 254,100 |
| 2025/10/31 | 1,697 | 1,708 | 1,667 | 1,678 | 318,000 |
| 2025/10/30 | 1,666 | 1,689 | 1,663 | 1,678 | 207,700 |
| 2025/10/29 | 1,714 | 1,718 | 1,674 | 1,674 | 275,200 |
| 2025/10/28 | 1,768 | 1,772 | 1,714 | 1,714 | 236,400 |
| 2025/10/27 | 1,760 | 1,785 | 1,750 | 1,785 | 240,700 |
| 2025/10/24 | 1,747 | 1,754 | 1,731 | 1,731 | 175,600 |
| 2025/10/23 | 1,735 | 1,749 | 1,719 | 1,735 | 250,900 |
| 2025/10/22 | 1,731 | 1,768 | 1,728 | 1,760 | 165,100 |
| 2025/10/21 | 1,737 | 1,745 | 1,718 | 1,724 | 220,000 |
| 2025/10/20 | 1,720 | 1,744 | 1,702 | 1,726 | 274,800 |
| 2025/10/17 | 1,696 | 1,710 | 1,693 | 1,695 | 222,700 |
| 2025/10/16 | 1,685 | 1,702 | 1,673 | 1,697 | 220,300 |
| 2025/10/15 | 1,650 | 1,677 | 1,640 | 1,674 | 466,400 |
| 2025/10/14 | 1,655 | 1,669 | 1,623 | 1,634 | 544,900 |
| 2025/10/10 | 1,747 | 1,756 | 1,685 | 1,685 | 374,600 |
| 2025/10/09 | 1,734 | 1,781 | 1,734 | 1,773 | 297,500 |
| 2025/10/08 | 1,735 | 1,764 | 1,727 | 1,734 | 346,600 |
| 2025/10/07 | 1,740 | 1,753 | 1,721 | 1,753 | 570,500 |
| 2025/10/06 | 1,789 | 1,790 | 1,738 | 1,741 | 342,200 |
| 2025/10/03 | 1,781 | 1,793 | 1,758 | 1,764 | 192,100 |
| 2025/10/02 | 1,737 | 1,782 | 1,737 | 1,771 | 218,300 |
| 2025/10/01 | 1,750 | 1,763 | 1,724 | 1,737 | 300,800 |
| 2025/09/30 | 1,758 | 1,778 | 1,749 | 1,766 | 170,000 |
| 2025/09/29 | 1,776 | 1,778 | 1,758 | 1,760 | 139,700 |
| 2025/09/26 | 1,757 | 1,781 | 1,757 | 1,773 | 185,000 |
| 2025/09/25 | 1,767 | 1,767 | 1,734 | 1,743 | 188,400 |
| 2025/09/24 | 1,745 | 1,773 | 1,741 | 1,767 | 193,500 |
| 2025/09/22 | 1,760 | 1,760 | 1,740 | 1,750 | 208,600 |
| 2025/09/19 | 1,809 | 1,812 | 1,751 | 1,764 | 268,600 |
| 2025/09/18 | 1,797 | 1,807 | 1,781 | 1,797 | 182,200 |
| 2025/09/17 | 1,805 | 1,815 | 1,780 | 1,785 | 253,000 |
| 2025/09/16 | 1,773 | 1,818 | 1,773 | 1,808 | 276,800 |
| 2025/09/12 | 1,795 | 1,798 | 1,771 | 1,779 | 325,400 |
| 2025/09/11 | 1,773 | 1,794 | 1,759 | 1,769 | 341,000 |
| 2025/09/10 | 1,804 | 1,808 | 1,770 | 1,784 | 299,800 |
| 2025/09/09 | 1,787 | 1,807 | 1,779 | 1,782 | 327,200 |
| 2025/09/08 | 1,767 | 1,786 | 1,747 | 1,770 | 254,900 |
| 2025/09/05 | 1,733 | 1,766 | 1,722 | 1,764 | 381,500 |
| 2025/09/04 | 1,684 | 1,722 | 1,676 | 1,714 | 379,700 |
| 2025/09/03 | 1,678 | 1,700 | 1,670 | 1,676 | 292,700 |
| 2025/09/02 | 1,688 | 1,703 | 1,678 | 1,678 | 226,400 |
| 2025/09/01 | 1,686 | 1,704 | 1,675 | 1,688 | 222,400 |
| 2025/08/29 | 1,692 | 1,702 | 1,686 | 1,686 | 161,300 |
| 2025/08/28 | 1,716 | 1,722 | 1,701 | 1,703 | 281,000 |
| 2025/08/27 | 1,700 | 1,725 | 1,700 | 1,722 | 354,700 |
| 2025/08/26 | 1,742 | 1,742 | 1,680 | 1,685 | 429,500 |
| 2025/08/25 | 1,761 | 1,767 | 1,726 | 1,749 | 344,300 |
| 2025/08/22 | 1,706 | 1,754 | 1,688 | 1,747 | 610,000 |
| 2025/08/21 | 1,620 | 1,675 | 1,616 | 1,666 | 372,800 |
| 2025/08/20 | 1,605 | 1,616 | 1,600 | 1,615 | 209,900 |
| 2025/08/19 | 1,600 | 1,616 | 1,600 | 1,606 | 175,100 |
| 2025/08/18 | 1,597 | 1,614 | 1,593 | 1,608 | 175,500 |
| 2025/08/15 | 1,596 | 1,600 | 1,580 | 1,585 | 455,200 |
| 2025/08/14 | 1,677 | 1,679 | 1,611 | 1,611 | 441,000 |
| 2025/08/13 | 1,680 | 1,709 | 1,653 | 1,695 | 449,300 |
| 2025/08/12 | 1,624 | 1,675 | 1,614 | 1,654 | 509,500 |
| 2025/08/08 | 1,612 | 1,621 | 1,577 | 1,596 | 546,300 |
| 2025/08/07 | 1,590 | 1,619 | 1,580 | 1,608 | 181,200 |
| 2025/08/06 | 1,580 | 1,600 | 1,572 | 1,600 | 223,900 |
| 2025/08/05 | 1,578 | 1,597 | 1,570 | 1,580 | 199,200 |
| 2025/08/04 | 1,562 | 1,583 | 1,562 | 1,574 | 223,900 |
| 2025/08/01 | 1,570 | 1,610 | 1,560 | 1,610 | 236,900 |
| 2025/07/31 | 1,576 | 1,605 | 1,574 | 1,592 | 1,417,900 |
| 2025/07/30 | 1,601 | 1,613 | 1,574 | 1,576 | 350,300 |
| 2025/07/29 | 1,590 | 1,600 | 1,570 | 1,587 | 265,200 |
| 2025/07/28 | 1,598 | 1,607 | 1,578 | 1,589 | 295,000 |
| 2025/07/25 | 1,587 | 1,599 | 1,565 | 1,588 | 494,000 |
| 2025/07/24 | 1,525 | 1,578 | 1,521 | 1,577 | 457,000 |
| 2025/07/23 | 1,485 | 1,507 | 1,472 | 1,501 | 277,700 |
| 2025/07/22 | 1,488 | 1,498 | 1,465 | 1,465 | 184,100 |
| 2025/07/18 | 1,499 | 1,500 | 1,484 | 1,490 | 164,200 |
| 2025/07/17 | 1,474 | 1,493 | 1,470 | 1,491 | 114,600 |
| 2025/07/16 | 1,485 | 1,488 | 1,475 | 1,480 | 138,100 |
| 2025/07/15 | 1,494 | 1,506 | 1,478 | 1,485 | 139,200 |
| 2025/07/14 | 1,494 | 1,500 | 1,482 | 1,493 | 189,000 |
| 2025/07/11 | 1,492 | 1,507 | 1,488 | 1,494 | 182,200 |
| 2025/07/10 | 1,495 | 1,505 | 1,474 | 1,487 | 273,000 |
| 2025/07/09 | 1,477 | 1,496 | 1,471 | 1,482 | 338,000 |
| 2025/07/08 | 1,469 | 1,473 | 1,454 | 1,459 | 223,900 |
| 2025/07/07 | 1,496 | 1,505 | 1,460 | 1,469 | 266,500 |
| 2025/07/04 | 1,510 | 1,510 | 1,478 | 1,481 | 192,900 |
| 2025/07/03 | 1,460 | 1,516 | 1,460 | 1,505 | 414,200 |
| 2025/07/02 | 1,504 | 1,528 | 1,451 | 1,451 | 569,000 |
| 2025/07/01 | 1,540 | 1,562 | 1,525 | 1,539 | 447,700 |
| 2025/06/30 | 1,516 | 1,541 | 1,504 | 1,529 | 461,000 |
| 2025/06/27 | 1,486 | 1,511 | 1,470 | 1,486 | 486,200 |
| 2025/06/27 | 1 -> 3.00 分割 | ||||
| 2025/06/26 | 4,440 | 4,535 | 4,405 | 4,515 | 181,900 |
| 2025/06/25 | 4,465 | 4,485 | 4,405 | 4,460 | 82,100 |
| 2025/06/24 | 4,505 | 4,510 | 4,440 | 4,460 | 68,100 |
| 2025/06/23 | 4,495 | 4,505 | 4,415 | 4,470 | 80,600 |
| 2025/06/20 | 4,510 | 4,580 | 4,505 | 4,545 | 159,800 |
| 2025/06/19 | 4,495 | 4,535 | 4,455 | 4,510 | 61,100 |
| 2025/06/18 | 4,450 | 4,495 | 4,450 | 4,495 | 74,200 |
| 2025/06/17 | 4,415 | 4,475 | 4,415 | 4,450 | 61,000 |
| 2025/06/16 | 4,400 | 4,445 | 4,400 | 4,420 | 70,900 |
| 2025/06/13 | 4,525 | 4,525 | 4,375 | 4,400 | 135,400 |
| 2025/06/12 | 4,500 | 4,555 | 4,480 | 4,555 | 110,700 |
| 2025/06/11 | 4,465 | 4,525 | 4,465 | 4,500 | 68,600 |
| 2025/06/10 | 4,465 | 4,520 | 4,455 | 4,465 | 66,300 |
| 2025/06/09 | 4,470 | 4,485 | 4,450 | 4,450 | 43,300 |
| 2025/06/06 | 4,460 | 4,500 | 4,445 | 4,455 | 66,500 |
| 2025/06/05 | 4,545 | 4,560 | 4,465 | 4,480 | 67,200 |
| 2025/06/04 | 4,595 | 4,645 | 4,570 | 4,570 | 69,800 |
| 2025/06/03 | 4,510 | 4,610 | 4,495 | 4,590 | 87,500 |
| 2025/06/02 | 4,500 | 4,530 | 4,475 | 4,500 | 101,300 |
| 2025/05/30 | 4,455 | 4,535 | 4,450 | 4,515 | 76,400 |
| 2025/05/29 | 4,495 | 4,525 | 4,485 | 4,510 | 97,000 |
| 2025/05/28 | 4,435 | 4,460 | 4,430 | 4,430 | 72,700 |
| 2025/05/27 | 4,405 | 4,425 | 4,385 | 4,425 | 46,900 |
| 2025/05/26 | 4,370 | 4,410 | 4,345 | 4,405 | 124,100 |
| 2025/05/23 | 4,395 | 4,420 | 4,345 | 4,370 | 60,600 |
| 2025/05/22 | 4,335 | 4,380 | 4,310 | 4,370 | 111,200 |
| 2025/05/21 | 4,330 | 4,395 | 4,325 | 4,370 | 67,100 |
| 2025/05/20 | 4,415 | 4,445 | 4,330 | 4,345 | 106,700 |
| 2025/05/19 | 4,355 | 4,430 | 4,325 | 4,415 | 117,300 |
| 2025/05/16 | 4,440 | 4,465 | 4,390 | 4,420 | 84,200 |
| 2025/05/15 | 4,435 | 4,505 | 4,420 | 4,440 | 97,700 |
| 2025/05/14 | 4,495 | 4,545 | 4,350 | 4,465 | 133,700 |
| 2025/05/13 | 4,465 | 4,505 | 4,395 | 4,415 | 144,900 |
| 2025/05/12 | 4,305 | 4,375 | 4,265 | 4,335 | 183,000 |