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 |
|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 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 |