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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/09 | 4,420 | 4,510 | 4,420 | 4,475 | 105,100 |
| 2025/05/08 | 4,455 | 4,460 | 4,380 | 4,400 | 93,900 |
| 2025/05/07 | 4,495 | 4,525 | 4,445 | 4,475 | 82,400 |
| 2025/05/02 | 4,470 | 4,530 | 4,420 | 4,495 | 93,000 |
| 2025/05/01 | 4,475 | 4,495 | 4,415 | 4,440 | 60,000 |
| 2025/04/30 | 4,520 | 4,535 | 4,435 | 4,510 | 120,800 |
| 2025/04/28 | 4,525 | 4,590 | 4,485 | 4,520 | 105,600 |
| 2025/04/25 | 4,380 | 4,495 | 4,380 | 4,455 | 103,800 |
| 2025/04/24 | 4,385 | 4,425 | 4,310 | 4,345 | 99,300 |
| 2025/04/23 | 4,350 | 4,380 | 4,315 | 4,325 | 105,900 |
| 2025/04/22 | 4,305 | 4,345 | 4,265 | 4,280 | 95,900 |
| 2025/04/21 | 4,365 | 4,370 | 4,280 | 4,305 | 91,200 |
| 2025/04/18 | 4,315 | 4,425 | 4,310 | 4,425 | 85,500 |
| 2025/04/17 | 4,260 | 4,315 | 4,250 | 4,300 | 92,700 |
| 2025/04/16 | 4,295 | 4,345 | 4,240 | 4,260 | 71,300 |
| 2025/04/15 | 4,335 | 4,340 | 4,275 | 4,275 | 83,600 |
| 2025/04/14 | 4,265 | 4,325 | 4,235 | 4,275 | 105,000 |
| 2025/04/11 | 4,050 | 4,225 | 4,010 | 4,195 | 136,000 |
| 2025/04/10 | 4,385 | 4,385 | 4,215 | 4,220 | 157,700 |
| 2025/04/09 | 3,990 | 4,010 | 3,880 | 3,965 | 206,000 |
| 2025/04/08 | 3,990 | 4,195 | 3,990 | 4,130 | 202,700 |
| 2025/04/07 | 3,745 | 3,840 | 3,620 | 3,710 | 324,100 |
| 2025/04/04 | 4,300 | 4,300 | 4,020 | 4,095 | 188,600 |
| 2025/04/03 | 4,475 | 4,495 | 4,400 | 4,485 | 171,600 |
| 2025/04/02 | 4,700 | 4,720 | 4,630 | 4,685 | 55,500 |
| 2025/04/01 | 4,725 | 4,770 | 4,665 | 4,685 | 76,900 |
| 2025/03/31 | 4,830 | 4,850 | 4,720 | 4,725 | 114,000 |
| 2025/03/28 | 4,930 | 4,930 | 4,875 | 4,900 | 56,900 |
| 2025/03/27 | 4,830 | 4,900 | 4,825 | 4,900 | 73,200 |
| 2025/03/26 | 4,935 | 4,935 | 4,860 | 4,900 | 70,100 |
| 2025/03/25 | 4,930 | 4,945 | 4,880 | 4,905 | 62,000 |
| 2025/03/24 | 5,000 | 5,010 | 4,885 | 4,900 | 83,400 |
| 2025/03/21 | 5,010 | 5,090 | 4,980 | 5,000 | 113,600 |
| 2025/03/19 | 4,850 | 4,975 | 4,840 | 4,975 | 117,000 |
| 2025/03/18 | 4,755 | 4,810 | 4,725 | 4,810 | 102,300 |
| 2025/03/17 | 4,745 | 4,775 | 4,670 | 4,755 | 107,400 |
| 2025/03/14 | 4,650 | 4,715 | 4,645 | 4,685 | 66,200 |
| 2025/03/13 | 4,720 | 4,750 | 4,650 | 4,650 | 130,600 |
| 2025/03/12 | 4,580 | 4,740 | 4,580 | 4,715 | 94,600 |
| 2025/03/11 | 4,445 | 4,580 | 4,405 | 4,580 | 191,500 |
| 2025/03/10 | 4,545 | 4,550 | 4,475 | 4,515 | 84,000 |
| 2025/03/07 | 4,435 | 4,520 | 4,395 | 4,475 | 96,100 |
| 2025/03/06 | 4,500 | 4,525 | 4,460 | 4,505 | 59,800 |
| 2025/03/05 | 4,455 | 4,515 | 4,430 | 4,470 | 77,700 |
| 2025/03/04 | 4,445 | 4,480 | 4,405 | 4,420 | 74,200 |
| 2025/03/03 | 4,530 | 4,550 | 4,450 | 4,455 | 82,400 |
| 2025/02/28 | 4,470 | 4,510 | 4,460 | 4,480 | 130,100 |
| 2025/02/27 | 4,420 | 4,515 | 4,410 | 4,460 | 100,700 |
| 2025/02/26 | 4,445 | 4,450 | 4,355 | 4,380 | 119,900 |
| 2025/02/25 | 4,430 | 4,495 | 4,390 | 4,465 | 108,800 |
| 2025/02/21 | 4,560 | 4,575 | 4,400 | 4,430 | 177,900 |
| 2025/02/20 | 4,760 | 4,760 | 4,535 | 4,590 | 110,800 |
| 2025/02/19 | 4,730 | 4,805 | 4,700 | 4,775 | 111,400 |
| 2025/02/18 | 4,780 | 4,845 | 4,725 | 4,795 | 153,000 |
| 2025/02/17 | 5,000 | 5,110 | 4,710 | 4,730 | 241,800 |
| 2025/02/14 | 4,890 | 4,890 | 4,705 | 4,765 | 180,900 |
| 2025/02/13 | 4,765 | 4,860 | 4,740 | 4,850 | 103,700 |
| 2025/02/12 | 4,685 | 4,730 | 4,640 | 4,730 | 122,900 |
| 2025/02/10 | 4,650 | 4,675 | 4,605 | 4,625 | 135,800 |
| 2025/02/07 | 4,765 | 4,800 | 4,690 | 4,710 | 106,400 |
| 2025/02/06 | 4,840 | 4,865 | 4,775 | 4,780 | 67,500 |
| 2025/02/05 | 4,850 | 4,890 | 4,800 | 4,840 | 93,900 |
| 2025/02/04 | 4,850 | 4,915 | 4,795 | 4,830 | 104,100 |
| 2025/02/03 | 5,010 | 5,030 | 4,795 | 4,820 | 138,300 |
| 2025/01/31 | 5,080 | 5,120 | 5,040 | 5,040 | 60,900 |
| 2025/01/30 | 5,030 | 5,110 | 5,010 | 5,050 | 58,500 |
| 2025/01/29 | 4,985 | 5,020 | 4,950 | 5,010 | 74,200 |
| 2025/01/28 | 4,925 | 5,010 | 4,880 | 4,960 | 121,400 |
| 2025/01/27 | 5,060 | 5,100 | 4,935 | 4,960 | 102,700 |
| 2025/01/24 | 5,030 | 5,090 | 4,985 | 5,060 | 92,600 |
| 2025/01/23 | 4,910 | 5,030 | 4,910 | 5,010 | 81,700 |
| 2025/01/22 | 4,885 | 4,945 | 4,885 | 4,910 | 59,900 |
| 2025/01/21 | 4,915 | 4,950 | 4,820 | 4,875 | 69,400 |
| 2025/01/20 | 4,850 | 4,950 | 4,850 | 4,915 | 52,100 |
| 2025/01/17 | 4,875 | 4,925 | 4,815 | 4,900 | 68,200 |
| 2025/01/16 | 4,905 | 4,975 | 4,900 | 4,905 | 94,100 |
| 2025/01/15 | 4,825 | 4,875 | 4,780 | 4,875 | 99,200 |
| 2025/01/14 | 4,880 | 4,910 | 4,780 | 4,815 | 162,300 |
| 2025/01/10 | 4,965 | 4,995 | 4,855 | 4,855 | 113,000 |
| 2025/01/09 | 4,995 | 4,995 | 4,880 | 4,895 | 113,400 |
| 2025/01/08 | 4,860 | 5,020 | 4,840 | 5,010 | 172,600 |
| 2025/01/07 | 5,030 | 5,030 | 4,880 | 4,890 | 127,400 |
| 2025/01/06 | 5,190 | 5,210 | 4,920 | 4,970 | 140,500 |
| 2024/12/30 | 5,190 | 5,260 | 5,180 | 5,190 | 114,900 |
| 2024/12/27 | 5,150 | 5,180 | 5,140 | 5,170 | 107,800 |
| 2024/12/26 | 5,050 | 5,170 | 5,000 | 5,160 | 117,800 |
| 2024/12/25 | 4,865 | 5,040 | 4,855 | 5,040 | 105,700 |
| 2024/12/24 | 5,020 | 5,020 | 4,880 | 4,895 | 108,400 |
| 2024/12/23 | 5,100 | 5,110 | 4,980 | 5,000 | 88,200 |
| 2024/12/20 | 4,935 | 5,040 | 4,920 | 5,000 | 143,500 |
| 2024/12/19 | 4,780 | 4,900 | 4,750 | 4,880 | 111,000 |
| 2024/12/18 | 4,830 | 4,915 | 4,770 | 4,875 | 181,500 |
| 2024/12/17 | 4,720 | 4,845 | 4,715 | 4,835 | 181,400 |
| 2024/12/16 | 4,715 | 4,735 | 4,625 | 4,660 | 72,700 |
| 2024/12/13 | 4,685 | 4,735 | 4,680 | 4,700 | 88,200 |
| 2024/12/12 | 4,700 | 4,755 | 4,630 | 4,685 | 118,300 |
| 2024/12/11 | 4,635 | 4,655 | 4,570 | 4,635 | 136,300 |
| 2024/12/10 | 4,795 | 4,795 | 4,645 | 4,650 | 99,400 |
| 2024/12/09 | 4,805 | 4,805 | 4,700 | 4,725 | 115,000 |
| 2024/12/06 | 4,925 | 4,925 | 4,760 | 4,790 | 160,400 |
| 2024/12/05 | 4,670 | 4,865 | 4,615 | 4,865 | 309,700 |
| 2024/12/04 | 4,510 | 4,600 | 4,455 | 4,480 | 163,500 |
| 2024/12/03 | 4,365 | 4,530 | 4,365 | 4,485 | 155,400 |
| 2024/12/02 | 4,480 | 4,490 | 4,335 | 4,360 | 136,300 |
| 2024/11/29 | 4,465 | 4,610 | 4,445 | 4,480 | 357,400 |
| 2024/11/28 | 4,270 | 4,325 | 4,255 | 4,325 | 75,600 |
| 2024/11/27 | 4,290 | 4,315 | 4,215 | 4,270 | 109,200 |
| 2024/11/26 | 4,385 | 4,400 | 4,275 | 4,350 | 131,800 |
| 2024/11/25 | 4,395 | 4,420 | 4,335 | 4,405 | 384,300 |
| 2024/11/22 | 4,315 | 4,420 | 4,315 | 4,345 | 453,600 |
| 2024/11/21 | 4,110 | 4,315 | 4,105 | 4,295 | 365,200 |
| 2024/11/20 | 4,155 | 4,190 | 4,075 | 4,140 | 137,000 |
| 2024/11/19 | 4,130 | 4,175 | 4,105 | 4,175 | 128,200 |
| 2024/11/18 | 4,090 | 4,135 | 4,070 | 4,135 | 140,200 |
| 2024/11/15 | 4,205 | 4,270 | 4,165 | 4,175 | 138,100 |
| 2024/11/14 | 4,205 | 4,210 | 4,075 | 4,170 | 218,600 |
| 2024/11/13 | 4,115 | 4,260 | 4,100 | 4,240 | 176,000 |
| 2024/11/12 | 4,000 | 4,105 | 4,000 | 4,075 | 239,400 |
| 2024/11/11 | 3,810 | 4,010 | 3,805 | 3,935 | 269,700 |
| 2024/11/08 | 4,110 | 4,155 | 3,950 | 4,000 | 155,200 |
| 2024/11/07 | 3,990 | 4,085 | 3,985 | 4,075 | 178,900 |
| 2024/11/06 | 3,870 | 3,950 | 3,845 | 3,920 | 106,600 |
| 2024/11/05 | 3,915 | 3,915 | 3,815 | 3,815 | 109,600 |
| 2024/11/01 | 3,965 | 4,050 | 3,925 | 3,925 | 117,100 |
| 2024/10/31 | 3,895 | 4,015 | 3,855 | 4,000 | 151,600 |
| 2024/10/30 | 3,825 | 3,940 | 3,825 | 3,920 | 154,600 |
| 2024/10/29 | 3,825 | 3,855 | 3,785 | 3,820 | 111,600 |
| 2024/10/28 | 3,745 | 3,855 | 3,740 | 3,830 | 87,200 |
| 2024/10/25 | 3,810 | 3,820 | 3,745 | 3,775 | 69,000 |
| 2024/10/24 | 3,835 | 3,850 | 3,795 | 3,815 | 94,900 |
| 2024/10/23 | 3,860 | 3,895 | 3,845 | 3,870 | 87,600 |
| 2024/10/22 | 3,990 | 3,995 | 3,905 | 3,910 | 118,600 |
| 2024/10/21 | 4,055 | 4,055 | 3,985 | 3,990 | 65,200 |
| 2024/10/18 | 4,050 | 4,070 | 4,020 | 4,050 | 83,100 |
| 2024/10/17 | 4,175 | 4,175 | 4,045 | 4,045 | 78,800 |
| 2024/10/16 | 4,175 | 4,215 | 4,145 | 4,155 | 86,100 |
| 2024/10/15 | 4,195 | 4,280 | 4,160 | 4,240 | 135,700 |
| 2024/10/11 | 4,205 | 4,225 | 4,135 | 4,150 | 98,100 |
| 2024/10/10 | 4,305 | 4,305 | 4,190 | 4,205 | 82,100 |
| 2024/10/09 | 4,315 | 4,350 | 4,270 | 4,295 | 54,100 |
| 2024/10/08 | 4,280 | 4,315 | 4,250 | 4,315 | 73,400 |
| 2024/10/07 | 4,425 | 4,425 | 4,320 | 4,335 | 145,500 |
| 2024/10/04 | 4,335 | 4,390 | 4,310 | 4,355 | 92,300 |
| 2024/10/03 | 4,385 | 4,400 | 4,260 | 4,280 | 118,600 |
| 2024/10/02 | 4,375 | 4,415 | 4,270 | 4,285 | 106,600 |
| 2024/10/01 | 4,400 | 4,435 | 4,350 | 4,420 | 86,100 |
| 2024/09/30 | 4,405 | 4,460 | 4,360 | 4,370 | 166,700 |
| 2024/09/27 | 4,600 | 4,655 | 4,525 | 4,615 | 130,300 |
| 2024/09/26 | 4,600 | 4,610 | 4,530 | 4,580 | 116,600 |
| 2024/09/25 | 4,540 | 4,560 | 4,495 | 4,535 | 126,200 |
| 2024/09/24 | 4,300 | 4,540 | 4,280 | 4,540 | 200,300 |
| 2024/09/20 | 4,275 | 4,295 | 4,225 | 4,225 | 89,800 |
| 2024/09/19 | 4,235 | 4,245 | 4,190 | 4,205 | 81,200 |
| 2024/09/18 | 4,110 | 4,205 | 4,100 | 4,200 | 75,000 |
| 2024/09/17 | 4,100 | 4,140 | 3,970 | 4,040 | 135,800 |
| 2024/09/13 | 4,135 | 4,195 | 4,120 | 4,135 | 105,500 |
| 2024/09/12 | 4,285 | 4,310 | 4,160 | 4,160 | 99,700 |
| 2024/09/11 | 4,315 | 4,340 | 4,210 | 4,250 | 143,500 |
| 2024/09/10 | 4,265 | 4,330 | 4,250 | 4,290 | 84,400 |
| 2024/09/09 | 4,105 | 4,235 | 4,070 | 4,235 | 105,500 |
| 2024/09/06 | 4,200 | 4,215 | 4,125 | 4,175 | 79,600 |
| 2024/09/05 | 4,130 | 4,230 | 4,115 | 4,190 | 71,100 |
| 2024/09/04 | 4,190 | 4,225 | 4,155 | 4,160 | 106,400 |
| 2024/09/03 | 4,320 | 4,340 | 4,285 | 4,320 | 60,400 |
| 2024/09/02 | 4,315 | 4,345 | 4,270 | 4,310 | 95,800 |
| 2024/08/30 | 4,205 | 4,310 | 4,175 | 4,285 | 129,200 |
| 2024/08/29 | 4,095 | 4,195 | 4,040 | 4,175 | 288,000 |
| 2024/08/28 | 4,010 | 4,090 | 4,010 | 4,090 | 159,100 |
| 2024/08/27 | 3,990 | 4,035 | 3,960 | 4,015 | 76,400 |
| 2024/08/26 | 3,995 | 4,035 | 3,980 | 4,000 | 99,800 |
| 2024/08/23 | 4,055 | 4,115 | 4,010 | 4,065 | 160,200 |
| 2024/08/22 | 3,995 | 4,090 | 3,990 | 4,070 | 131,400 |
| 2024/08/21 | 3,950 | 4,035 | 3,930 | 4,005 | 111,700 |
| 2024/08/20 | 3,980 | 4,030 | 3,955 | 3,995 | 117,500 |
| 2024/08/19 | 3,970 | 4,035 | 3,905 | 3,940 | 140,800 |