ノダ(7879)の株価時系列情報
ノダ(7879)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 925 | 928 | 917 | 917 | 2,700 |
| 2024/10/03 | 917 | 926 | 911 | 923 | 9,700 |
| 2024/10/02 | 923 | 926 | 913 | 916 | 5,500 |
| 2024/10/01 | 918 | 923 | 911 | 923 | 5,000 |
| 2024/09/30 | 918 | 921 | 901 | 918 | 5,800 |
| 2024/09/27 | 903 | 924 | 903 | 918 | 7,000 |
| 2024/09/26 | 904 | 905 | 901 | 903 | 6,400 |
| 2024/09/25 | 910 | 910 | 900 | 901 | 13,900 |
| 2024/09/24 | 917 | 917 | 907 | 912 | 25,400 |
| 2024/09/20 | 917 | 918 | 909 | 916 | 5,000 |
| 2024/09/19 | 905 | 914 | 900 | 913 | 5,300 |
| 2024/09/18 | 913 | 913 | 900 | 905 | 3,900 |
| 2024/09/17 | 924 | 924 | 902 | 902 | 3,800 |
| 2024/09/13 | 920 | 929 | 920 | 924 | 2,100 |
| 2024/09/12 | 937 | 938 | 921 | 926 | 9,500 |
| 2024/09/11 | 948 | 965 | 938 | 938 | 6,900 |
| 2024/09/10 | 954 | 961 | 954 | 958 | 900 |
| 2024/09/09 | 953 | 958 | 945 | 953 | 7,400 |
| 2024/09/06 | 956 | 967 | 956 | 958 | 2,700 |
| 2024/09/05 | 960 | 968 | 955 | 964 | 2,000 |
| 2024/09/04 | 976 | 978 | 961 | 961 | 6,100 |
| 2024/09/03 | 984 | 985 | 973 | 984 | 8,200 |
| 2024/09/02 | 982 | 990 | 977 | 977 | 8,600 |
| 2024/08/30 | 982 | 982 | 972 | 979 | 9,900 |
| 2024/08/29 | 958 | 979 | 958 | 979 | 9,400 |
| 2024/08/28 | 963 | 963 | 951 | 956 | 1,700 |
| 2024/08/27 | 951 | 969 | 945 | 965 | 11,800 |
| 2024/08/26 | 945 | 945 | 939 | 941 | 2,000 |
| 2024/08/23 | 950 | 950 | 945 | 945 | 4,200 |
| 2024/08/22 | 950 | 955 | 950 | 951 | 1,500 |
| 2024/08/21 | 957 | 958 | 926 | 952 | 5,800 |
| 2024/08/20 | 954 | 958 | 930 | 958 | 7,200 |
| 2024/08/19 | 940 | 948 | 929 | 934 | 5,100 |
| 2024/08/16 | 938 | 950 | 935 | 940 | 4,400 |
| 2024/08/15 | 915 | 944 | 915 | 929 | 6,300 |
| 2024/08/14 | 914 | 917 | 909 | 915 | 5,500 |
| 2024/08/13 | 899 | 917 | 897 | 914 | 4,800 |
| 2024/08/09 | 911 | 920 | 884 | 897 | 8,200 |
| 2024/08/08 | 891 | 922 | 878 | 916 | 17,000 |
| 2024/08/07 | 834 | 903 | 834 | 900 | 10,700 |
| 2024/08/06 | 815 | 890 | 815 | 821 | 25,500 |
| 2024/08/05 | 900 | 910 | 800 | 800 | 31,900 |
| 2024/08/02 | 969 | 969 | 940 | 946 | 16,300 |
| 2024/08/01 | 987 | 987 | 972 | 974 | 8,900 |
| 2024/07/31 | 983 | 987 | 980 | 987 | 5,000 |
| 2024/07/30 | 986 | 993 | 977 | 983 | 19,200 |
| 2024/07/29 | 991 | 991 | 984 | 988 | 8,000 |
| 2024/07/26 | 996 | 996 | 989 | 990 | 7,100 |
| 2024/07/25 | 990 | 998 | 988 | 996 | 12,100 |
| 2024/07/24 | 993 | 999 | 988 | 994 | 15,800 |
| 2024/07/23 | 1,005 | 1,005 | 988 | 993 | 34,600 |
| 2024/07/22 | 1,007 | 1,007 | 1,004 | 1,005 | 7,600 |
| 2024/07/19 | 1,014 | 1,014 | 1,005 | 1,007 | 14,500 |
| 2024/07/18 | 1,012 | 1,016 | 1,006 | 1,010 | 27,000 |
| 2024/07/17 | 1,012 | 1,028 | 1,012 | 1,014 | 14,400 |
| 2024/07/16 | 1,044 | 1,044 | 1,002 | 1,012 | 39,900 |
| 2024/07/12 | 1,054 | 1,064 | 1,054 | 1,060 | 5,900 |
| 2024/07/11 | 1,057 | 1,068 | 1,056 | 1,065 | 14,200 |
| 2024/07/10 | 1,055 | 1,058 | 1,052 | 1,053 | 8,800 |
| 2024/07/09 | 1,060 | 1,062 | 1,050 | 1,055 | 7,900 |
| 2024/07/08 | 1,071 | 1,082 | 1,059 | 1,059 | 6,900 |
| 2024/07/05 | 1,081 | 1,087 | 1,072 | 1,072 | 4,200 |
| 2024/07/04 | 1,070 | 1,080 | 1,070 | 1,079 | 3,700 |
| 2024/07/03 | 1,060 | 1,068 | 1,060 | 1,068 | 3,000 |
| 2024/07/02 | 1,071 | 1,071 | 1,058 | 1,064 | 6,700 |
| 2024/07/01 | 1,080 | 1,081 | 1,062 | 1,071 | 11,200 |
| 2024/06/28 | 1,087 | 1,091 | 1,080 | 1,082 | 6,900 |
| 2024/06/27 | 1,095 | 1,095 | 1,077 | 1,087 | 9,100 |
| 2024/06/26 | 1,085 | 1,085 | 1,075 | 1,082 | 2,400 |
| 2024/06/25 | 1,075 | 1,090 | 1,073 | 1,082 | 10,700 |
| 2024/06/24 | 1,066 | 1,079 | 1,066 | 1,075 | 8,100 |
| 2024/06/21 | 1,059 | 1,073 | 1,059 | 1,063 | 8,600 |
| 2024/06/20 | 1,050 | 1,056 | 1,047 | 1,051 | 14,300 |
| 2024/06/19 | 1,057 | 1,057 | 1,047 | 1,047 | 8,100 |
| 2024/06/18 | 1,056 | 1,063 | 1,052 | 1,057 | 28,800 |
| 2024/06/17 | 1,075 | 1,083 | 1,060 | 1,064 | 11,100 |
| 2024/06/14 | 1,073 | 1,076 | 1,072 | 1,075 | 12,500 |
| 2024/06/13 | 1,080 | 1,080 | 1,072 | 1,073 | 17,900 |
| 2024/06/12 | 1,064 | 1,079 | 1,064 | 1,079 | 20,800 |
| 2024/06/11 | 1,065 | 1,072 | 1,065 | 1,072 | 13,600 |
| 2024/06/10 | 1,049 | 1,072 | 1,049 | 1,066 | 19,800 |
| 2024/06/07 | 1,042 | 1,057 | 1,042 | 1,048 | 13,200 |
| 2024/06/06 | 1,064 | 1,065 | 1,046 | 1,049 | 18,400 |
| 2024/06/05 | 1,069 | 1,070 | 1,058 | 1,064 | 17,200 |
| 2024/06/04 | 1,075 | 1,078 | 1,067 | 1,070 | 6,900 |
| 2024/06/03 | 1,076 | 1,083 | 1,075 | 1,079 | 6,000 |
| 2024/05/31 | 1,077 | 1,096 | 1,073 | 1,078 | 18,800 |
| 2024/05/30 | 1,057 | 1,070 | 1,041 | 1,056 | 68,700 |
| 2024/05/29 | 1,101 | 1,114 | 1,095 | 1,101 | 55,900 |
| 2024/05/28 | 1,110 | 1,110 | 1,091 | 1,091 | 35,700 |
| 2024/05/27 | 1,117 | 1,117 | 1,099 | 1,110 | 17,800 |
| 2024/05/24 | 1,113 | 1,113 | 1,104 | 1,112 | 19,000 |
| 2024/05/23 | 1,106 | 1,111 | 1,095 | 1,109 | 16,500 |
| 2024/05/22 | 1,115 | 1,115 | 1,101 | 1,106 | 24,400 |
| 2024/05/21 | 1,113 | 1,121 | 1,112 | 1,117 | 14,000 |
| 2024/05/20 | 1,104 | 1,113 | 1,104 | 1,113 | 27,000 |
| 2024/05/17 | 1,107 | 1,116 | 1,107 | 1,108 | 19,900 |
| 2024/05/16 | 1,118 | 1,128 | 1,111 | 1,116 | 16,500 |
| 2024/05/15 | 1,132 | 1,133 | 1,118 | 1,122 | 15,500 |
| 2024/05/14 | 1,140 | 1,140 | 1,125 | 1,135 | 19,800 |
| 2024/05/13 | 1,136 | 1,146 | 1,126 | 1,142 | 21,200 |
| 2024/05/10 | 1,137 | 1,146 | 1,137 | 1,137 | 7,200 |
| 2024/05/09 | 1,132 | 1,145 | 1,132 | 1,137 | 8,400 |
| 2024/05/08 | 1,134 | 1,145 | 1,119 | 1,125 | 40,400 |
| 2024/05/07 | 1,146 | 1,146 | 1,132 | 1,142 | 19,200 |
| 2024/05/02 | 1,120 | 1,135 | 1,117 | 1,120 | 12,600 |
| 2024/05/01 | 1,120 | 1,126 | 1,108 | 1,120 | 11,200 |
| 2024/04/30 | 1,102 | 1,131 | 1,101 | 1,117 | 47,400 |
| 2024/04/26 | 1,107 | 1,110 | 1,101 | 1,102 | 36,200 |
| 2024/04/25 | 1,110 | 1,122 | 1,106 | 1,107 | 20,600 |
| 2024/04/24 | 1,119 | 1,129 | 1,107 | 1,107 | 23,900 |
| 2024/04/23 | 1,124 | 1,125 | 1,107 | 1,109 | 23,100 |
| 2024/04/22 | 1,126 | 1,132 | 1,117 | 1,119 | 20,100 |
| 2024/04/19 | 1,147 | 1,150 | 1,123 | 1,125 | 42,900 |
| 2024/04/18 | 1,140 | 1,158 | 1,136 | 1,140 | 24,900 |
| 2024/04/17 | 1,160 | 1,160 | 1,142 | 1,143 | 25,400 |
| 2024/04/16 | 1,170 | 1,172 | 1,154 | 1,160 | 6,600 |
| 2024/04/15 | 1,155 | 1,180 | 1,150 | 1,170 | 24,400 |
| 2024/04/12 | 1,176 | 1,184 | 1,168 | 1,175 | 16,500 |
| 2024/04/11 | 1,184 | 1,185 | 1,173 | 1,177 | 6,100 |
| 2024/04/10 | 1,180 | 1,185 | 1,180 | 1,185 | 7,300 |
| 2024/04/09 | 1,185 | 1,187 | 1,180 | 1,180 | 3,700 |
| 2024/04/08 | 1,177 | 1,186 | 1,175 | 1,182 | 4,900 |
| 2024/04/05 | 1,180 | 1,184 | 1,175 | 1,176 | 4,900 |
| 2024/04/04 | 1,181 | 1,189 | 1,176 | 1,184 | 4,600 |
| 2024/04/03 | 1,180 | 1,188 | 1,177 | 1,181 | 3,600 |
| 2024/04/02 | 1,194 | 1,195 | 1,151 | 1,188 | 8,800 |
| 2024/04/01 | 1,192 | 1,193 | 1,185 | 1,191 | 3,300 |
| 2024/03/29 | 1,186 | 1,187 | 1,173 | 1,184 | 7,700 |
| 2024/03/28 | 1,175 | 1,189 | 1,175 | 1,179 | 5,400 |
| 2024/03/27 | 1,184 | 1,185 | 1,170 | 1,185 | 8,000 |
| 2024/03/26 | 1,179 | 1,185 | 1,175 | 1,182 | 5,500 |
| 2024/03/25 | 1,185 | 1,185 | 1,171 | 1,179 | 2,500 |
| 2024/03/22 | 1,170 | 1,188 | 1,166 | 1,185 | 8,600 |
| 2024/03/21 | 1,165 | 1,176 | 1,157 | 1,176 | 18,000 |
| 2024/03/19 | 1,158 | 1,168 | 1,152 | 1,162 | 11,100 |
| 2024/03/18 | 1,151 | 1,161 | 1,148 | 1,151 | 12,900 |
| 2024/03/15 | 1,159 | 1,168 | 1,154 | 1,154 | 5,200 |
| 2024/03/14 | 1,157 | 1,167 | 1,152 | 1,159 | 5,200 |
| 2024/03/13 | 1,158 | 1,167 | 1,156 | 1,156 | 1,300 |
| 2024/03/12 | 1,156 | 1,160 | 1,151 | 1,158 | 6,900 |
| 2024/03/11 | 1,163 | 1,165 | 1,151 | 1,158 | 9,400 |
| 2024/03/08 | 1,160 | 1,178 | 1,157 | 1,163 | 7,600 |
| 2024/03/07 | 1,174 | 1,174 | 1,161 | 1,161 | 5,700 |
| 2024/03/06 | 1,160 | 1,178 | 1,160 | 1,168 | 6,300 |
| 2024/03/05 | 1,174 | 1,180 | 1,167 | 1,167 | 2,400 |
| 2024/03/04 | 1,189 | 1,194 | 1,170 | 1,176 | 13,400 |
| 2024/03/01 | 1,175 | 1,187 | 1,170 | 1,187 | 11,600 |
| 2024/02/29 | 1,188 | 1,188 | 1,167 | 1,173 | 6,800 |
| 2024/02/28 | 1,175 | 1,188 | 1,169 | 1,177 | 14,500 |
| 2024/02/27 | 1,160 | 1,175 | 1,160 | 1,170 | 4,200 |
| 2024/02/26 | 1,168 | 1,169 | 1,158 | 1,161 | 11,300 |
| 2024/02/22 | 1,167 | 1,168 | 1,157 | 1,165 | 4,500 |
| 2024/02/21 | 1,170 | 1,170 | 1,157 | 1,165 | 3,800 |
| 2024/02/20 | 1,163 | 1,175 | 1,163 | 1,171 | 20,300 |
| 2024/02/19 | 1,155 | 1,165 | 1,147 | 1,165 | 24,400 |
| 2024/02/16 | 1,152 | 1,156 | 1,144 | 1,149 | 12,900 |
| 2024/02/15 | 1,175 | 1,175 | 1,150 | 1,152 | 21,200 |
| 2024/02/14 | 1,173 | 1,173 | 1,162 | 1,168 | 6,500 |
| 2024/02/13 | 1,175 | 1,177 | 1,165 | 1,175 | 15,200 |
| 2024/02/09 | 1,171 | 1,174 | 1,164 | 1,164 | 16,700 |
| 2024/02/08 | 1,156 | 1,172 | 1,156 | 1,167 | 21,400 |
| 2024/02/07 | 1,165 | 1,167 | 1,155 | 1,159 | 11,100 |
| 2024/02/06 | 1,164 | 1,167 | 1,160 | 1,165 | 5,300 |
| 2024/02/05 | 1,178 | 1,178 | 1,160 | 1,164 | 16,000 |
| 2024/02/02 | 1,194 | 1,194 | 1,171 | 1,171 | 10,000 |
| 2024/02/01 | 1,204 | 1,205 | 1,189 | 1,194 | 7,300 |
| 2024/01/31 | 1,181 | 1,205 | 1,181 | 1,205 | 18,000 |
| 2024/01/30 | 1,186 | 1,197 | 1,184 | 1,184 | 12,400 |
| 2024/01/29 | 1,201 | 1,201 | 1,192 | 1,192 | 16,900 |
| 2024/01/26 | 1,184 | 1,213 | 1,180 | 1,208 | 32,800 |
| 2024/01/25 | 1,167 | 1,184 | 1,155 | 1,177 | 32,800 |
| 2024/01/24 | 1,155 | 1,195 | 1,150 | 1,164 | 86,500 |
| 2024/01/23 | 1,164 | 1,173 | 1,154 | 1,159 | 68,000 |
| 2024/01/22 | 1,169 | 1,172 | 1,161 | 1,163 | 30,200 |
| 2024/01/19 | 1,164 | 1,167 | 1,156 | 1,161 | 18,200 |
| 2024/01/18 | 1,159 | 1,171 | 1,158 | 1,163 | 39,500 |
| 2024/01/17 | 1,155 | 1,171 | 1,155 | 1,164 | 45,100 |
| 2024/01/16 | 1,128 | 1,185 | 1,115 | 1,178 | 156,100 |
| 2024/01/15 | 1,211 | 1,211 | 1,188 | 1,188 | 58,300 |
| 2024/01/12 | 1,218 | 1,223 | 1,205 | 1,207 | 15,100 |
| 2024/01/11 | 1,218 | 1,233 | 1,199 | 1,216 | 72,800 |
| 2024/01/10 | 1,215 | 1,220 | 1,205 | 1,213 | 35,100 |
| 2024/01/09 | 1,204 | 1,206 | 1,191 | 1,206 | 27,000 |
| 2024/01/05 | 1,205 | 1,205 | 1,196 | 1,198 | 14,200 |
| 2024/01/04 | 1,190 | 1,219 | 1,190 | 1,208 | 31,400 |
| 2023/12/29 | 1,190 | 1,192 | 1,180 | 1,188 | 13,100 |
| 2023/12/28 | 1,167 | 1,190 | 1,167 | 1,189 | 19,000 |
| 2023/12/27 | 1,175 | 1,179 | 1,165 | 1,179 | 21,400 |
| 2023/12/26 | 1,163 | 1,166 | 1,155 | 1,164 | 15,500 |
| 2023/12/25 | 1,171 | 1,171 | 1,155 | 1,163 | 12,300 |
| 2023/12/22 | 1,158 | 1,167 | 1,158 | 1,164 | 7,200 |
| 2023/12/21 | 1,165 | 1,171 | 1,160 | 1,164 | 12,100 |
| 2023/12/20 | 1,158 | 1,169 | 1,158 | 1,165 | 15,500 |
| 2023/12/19 | 1,151 | 1,166 | 1,151 | 1,156 | 15,600 |
| 2023/12/18 | 1,151 | 1,158 | 1,136 | 1,158 | 29,300 |
| 2023/12/15 | 1,140 | 1,158 | 1,140 | 1,151 | 16,800 |
| 2023/12/14 | 1,145 | 1,152 | 1,138 | 1,142 | 11,800 |
| 2023/12/13 | 1,157 | 1,157 | 1,144 | 1,145 | 10,000 |
| 2023/12/12 | 1,159 | 1,165 | 1,147 | 1,153 | 19,900 |