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 |
|---|---|---|---|---|---|
| 2025/08/15 | 691 | 691 | 688 | 690 | 6,600 |
| 2025/08/14 | 689 | 689 | 687 | 689 | 3,700 |
| 2025/08/13 | 697 | 697 | 688 | 689 | 11,400 |
| 2025/08/12 | 692 | 698 | 689 | 691 | 8,900 |
| 2025/08/08 | 690 | 691 | 686 | 686 | 4,100 |
| 2025/08/07 | 688 | 694 | 683 | 690 | 13,300 |
| 2025/08/06 | 688 | 690 | 686 | 686 | 8,800 |
| 2025/08/05 | 686 | 686 | 681 | 685 | 6,900 |
| 2025/08/04 | 677 | 685 | 673 | 685 | 21,200 |
| 2025/08/01 | 671 | 677 | 671 | 677 | 4,700 |
| 2025/07/31 | 670 | 672 | 667 | 670 | 4,500 |
| 2025/07/30 | 671 | 671 | 667 | 670 | 22,600 |
| 2025/07/29 | 670 | 670 | 664 | 669 | 3,900 |
| 2025/07/28 | 668 | 673 | 665 | 667 | 22,200 |
| 2025/07/25 | 665 | 668 | 665 | 668 | 2,500 |
| 2025/07/24 | 661 | 672 | 661 | 666 | 8,900 |
| 2025/07/23 | 660 | 668 | 657 | 665 | 6,800 |
| 2025/07/22 | 659 | 666 | 658 | 664 | 8,200 |
| 2025/07/18 | 660 | 661 | 659 | 659 | 5,100 |
| 2025/07/17 | 661 | 665 | 661 | 664 | 7,100 |
| 2025/07/16 | 666 | 668 | 661 | 667 | 3,000 |
| 2025/07/15 | 661 | 668 | 659 | 666 | 9,200 |
| 2025/07/14 | 670 | 672 | 666 | 668 | 6,600 |
| 2025/07/11 | 661 | 668 | 658 | 668 | 18,300 |
| 2025/07/10 | 660 | 660 | 655 | 655 | 3,800 |
| 2025/07/09 | 660 | 662 | 655 | 662 | 17,500 |
| 2025/07/08 | 663 | 667 | 654 | 660 | 18,400 |
| 2025/07/07 | 658 | 662 | 653 | 656 | 7,700 |
| 2025/07/04 | 655 | 658 | 653 | 658 | 5,100 |
| 2025/07/03 | 649 | 656 | 649 | 653 | 6,700 |
| 2025/07/02 | 651 | 655 | 648 | 649 | 2,500 |
| 2025/07/01 | 654 | 655 | 648 | 648 | 6,300 |
| 2025/06/30 | 649 | 652 | 647 | 651 | 24,500 |
| 2025/06/27 | 648 | 648 | 644 | 648 | 9,600 |
| 2025/06/26 | 648 | 650 | 645 | 646 | 10,400 |
| 2025/06/25 | 648 | 649 | 646 | 646 | 7,100 |
| 2025/06/24 | 645 | 648 | 645 | 647 | 7,700 |
| 2025/06/23 | 650 | 650 | 645 | 646 | 24,100 |
| 2025/06/20 | 649 | 649 | 647 | 647 | 5,400 |
| 2025/06/19 | 649 | 650 | 645 | 648 | 7,900 |
| 2025/06/18 | 656 | 656 | 647 | 649 | 9,800 |
| 2025/06/17 | 647 | 650 | 646 | 649 | 4,300 |
| 2025/06/16 | 650 | 651 | 646 | 646 | 7,300 |
| 2025/06/13 | 651 | 652 | 649 | 651 | 4,900 |
| 2025/06/12 | 655 | 655 | 651 | 651 | 2,100 |
| 2025/06/11 | 655 | 655 | 650 | 653 | 8,200 |
| 2025/06/10 | 656 | 656 | 650 | 654 | 7,400 |
| 2025/06/09 | 651 | 659 | 649 | 653 | 8,300 |
| 2025/06/06 | 651 | 655 | 651 | 651 | 1,800 |
| 2025/06/05 | 651 | 655 | 650 | 650 | 9,800 |
| 2025/06/04 | 653 | 658 | 650 | 651 | 11,700 |
| 2025/06/03 | 654 | 655 | 651 | 652 | 18,200 |
| 2025/06/02 | 667 | 667 | 651 | 659 | 25,300 |
| 2025/05/30 | 677 | 679 | 669 | 669 | 14,000 |
| 2025/05/29 | 666 | 687 | 666 | 677 | 40,400 |
| 2025/05/28 | 685 | 693 | 685 | 689 | 20,000 |
| 2025/05/27 | 685 | 689 | 684 | 688 | 7,000 |
| 2025/05/26 | 688 | 688 | 681 | 685 | 28,000 |
| 2025/05/23 | 682 | 682 | 677 | 681 | 6,900 |
| 2025/05/22 | 688 | 688 | 677 | 681 | 10,900 |
| 2025/05/21 | 688 | 688 | 680 | 686 | 17,500 |
| 2025/05/20 | 680 | 688 | 678 | 685 | 14,600 |
| 2025/05/19 | 678 | 681 | 677 | 681 | 8,800 |
| 2025/05/16 | 678 | 679 | 673 | 678 | 9,300 |
| 2025/05/15 | 682 | 682 | 678 | 680 | 16,300 |
| 2025/05/14 | 686 | 689 | 681 | 682 | 15,000 |
| 2025/05/13 | 694 | 695 | 684 | 685 | 11,400 |
| 2025/05/12 | 696 | 696 | 690 | 693 | 14,200 |
| 2025/05/09 | 691 | 692 | 679 | 691 | 15,600 |
| 2025/05/08 | 678 | 686 | 674 | 682 | 15,800 |
| 2025/05/07 | 667 | 674 | 665 | 674 | 11,200 |
| 2025/05/02 | 663 | 664 | 660 | 664 | 12,100 |
| 2025/05/01 | 663 | 666 | 661 | 663 | 13,100 |
| 2025/04/30 | 660 | 664 | 658 | 661 | 16,300 |
| 2025/04/28 | 658 | 661 | 653 | 660 | 25,400 |
| 2025/04/25 | 649 | 652 | 647 | 652 | 14,800 |
| 2025/04/24 | 653 | 653 | 643 | 649 | 33,400 |
| 2025/04/23 | 655 | 658 | 642 | 652 | 35,200 |
| 2025/04/22 | 647 | 650 | 643 | 650 | 28,200 |
| 2025/04/21 | 649 | 653 | 643 | 647 | 25,100 |
| 2025/04/18 | 652 | 656 | 647 | 650 | 28,100 |
| 2025/04/17 | 652 | 658 | 649 | 650 | 40,600 |
| 2025/04/16 | 669 | 670 | 656 | 659 | 17,200 |
| 2025/04/15 | 675 | 675 | 666 | 670 | 13,700 |
| 2025/04/14 | 674 | 675 | 657 | 665 | 14,200 |
| 2025/04/11 | 655 | 668 | 655 | 668 | 5,000 |
| 2025/04/10 | 673 | 673 | 650 | 665 | 8,700 |
| 2025/04/09 | 647 | 652 | 633 | 633 | 33,100 |
| 2025/04/08 | 642 | 677 | 641 | 648 | 20,800 |
| 2025/04/07 | 630 | 664 | 630 | 636 | 26,900 |
| 2025/04/04 | 689 | 689 | 671 | 674 | 21,300 |
| 2025/04/03 | 697 | 701 | 685 | 701 | 27,100 |
| 2025/04/02 | 712 | 714 | 702 | 702 | 7,400 |
| 2025/04/01 | 720 | 721 | 712 | 712 | 9,200 |
| 2025/03/31 | 721 | 723 | 717 | 718 | 6,700 |
| 2025/03/28 | 723 | 723 | 713 | 721 | 10,700 |
| 2025/03/27 | 720 | 723 | 716 | 721 | 10,400 |
| 2025/03/26 | 717 | 720 | 713 | 716 | 3,800 |
| 2025/03/25 | 714 | 717 | 711 | 712 | 10,500 |
| 2025/03/24 | 721 | 721 | 710 | 713 | 10,700 |
| 2025/03/21 | 711 | 718 | 711 | 718 | 12,400 |
| 2025/03/19 | 705 | 710 | 705 | 709 | 4,800 |
| 2025/03/18 | 711 | 713 | 706 | 706 | 6,100 |
| 2025/03/17 | 706 | 710 | 705 | 707 | 5,000 |
| 2025/03/14 | 699 | 706 | 699 | 706 | 9,700 |
| 2025/03/13 | 700 | 703 | 699 | 699 | 5,500 |
| 2025/03/12 | 701 | 701 | 698 | 700 | 4,400 |
| 2025/03/11 | 699 | 701 | 698 | 698 | 3,900 |
| 2025/03/10 | 702 | 706 | 698 | 701 | 12,100 |
| 2025/03/07 | 702 | 707 | 701 | 701 | 10,200 |
| 2025/03/06 | 702 | 706 | 702 | 702 | 11,500 |
| 2025/03/05 | 698 | 703 | 696 | 702 | 7,100 |
| 2025/03/04 | 696 | 699 | 695 | 698 | 3,400 |
| 2025/03/03 | 702 | 702 | 692 | 696 | 9,300 |
| 2025/02/28 | 693 | 695 | 692 | 692 | 3,500 |
| 2025/02/27 | 688 | 693 | 687 | 692 | 7,100 |
| 2025/02/26 | 689 | 693 | 683 | 685 | 9,800 |
| 2025/02/25 | 697 | 697 | 684 | 689 | 10,800 |
| 2025/02/21 | 698 | 698 | 685 | 695 | 22,100 |
| 2025/02/20 | 700 | 702 | 698 | 698 | 3,800 |
| 2025/02/19 | 698 | 703 | 698 | 702 | 13,700 |
| 2025/02/18 | 700 | 700 | 695 | 700 | 5,400 |
| 2025/02/17 | 700 | 701 | 696 | 700 | 6,200 |
| 2025/02/14 | 700 | 701 | 694 | 698 | 8,300 |
| 2025/02/13 | 692 | 700 | 692 | 700 | 16,600 |
| 2025/02/12 | 685 | 694 | 684 | 694 | 19,800 |
| 2025/02/10 | 698 | 698 | 682 | 685 | 29,600 |
| 2025/02/07 | 699 | 699 | 689 | 694 | 7,500 |
| 2025/02/06 | 699 | 700 | 696 | 700 | 10,200 |
| 2025/02/05 | 699 | 700 | 696 | 698 | 3,500 |
| 2025/02/04 | 704 | 705 | 695 | 696 | 11,600 |
| 2025/02/03 | 706 | 706 | 700 | 703 | 4,900 |
| 2025/01/31 | 706 | 707 | 703 | 706 | 2,900 |
| 2025/01/30 | 699 | 711 | 699 | 705 | 10,800 |
| 2025/01/29 | 697 | 702 | 693 | 699 | 12,600 |
| 2025/01/28 | 701 | 705 | 695 | 701 | 24,900 |
| 2025/01/27 | 705 | 707 | 696 | 699 | 15,200 |
| 2025/01/24 | 698 | 709 | 694 | 704 | 13,700 |
| 2025/01/23 | 694 | 696 | 691 | 696 | 10,500 |
| 2025/01/22 | 703 | 703 | 693 | 695 | 18,000 |
| 2025/01/21 | 700 | 702 | 696 | 697 | 13,700 |
| 2025/01/20 | 697 | 707 | 683 | 696 | 42,300 |
| 2025/01/17 | 704 | 708 | 684 | 700 | 78,400 |
| 2025/01/16 | 714 | 722 | 701 | 708 | 66,500 |
| 2025/01/15 | 708 | 711 | 702 | 708 | 31,000 |
| 2025/01/14 | 716 | 716 | 703 | 708 | 23,900 |
| 2025/01/10 | 723 | 723 | 714 | 716 | 10,700 |
| 2025/01/09 | 725 | 728 | 720 | 720 | 5,700 |
| 2025/01/08 | 736 | 736 | 727 | 731 | 7,700 |
| 2025/01/07 | 734 | 739 | 729 | 732 | 11,900 |
| 2025/01/06 | 733 | 738 | 725 | 732 | 9,600 |
| 2024/12/30 | 711 | 724 | 707 | 723 | 9,600 |
| 2024/12/27 | 722 | 731 | 714 | 714 | 26,000 |
| 2024/12/26 | 689 | 719 | 689 | 719 | 62,900 |
| 2024/12/25 | 695 | 697 | 683 | 686 | 40,600 |
| 2024/12/24 | 705 | 707 | 685 | 691 | 52,700 |
| 2024/12/23 | 719 | 719 | 704 | 704 | 37,600 |
| 2024/12/20 | 722 | 726 | 721 | 723 | 16,800 |
| 2024/12/19 | 696 | 716 | 692 | 716 | 43,500 |
| 2024/12/18 | 716 | 716 | 696 | 701 | 69,500 |
| 2024/12/17 | 735 | 735 | 719 | 719 | 42,600 |
| 2024/12/16 | 730 | 738 | 728 | 735 | 32,500 |
| 2024/12/13 | 735 | 738 | 729 | 733 | 17,300 |
| 2024/12/12 | 748 | 749 | 733 | 737 | 32,100 |
| 2024/12/11 | 749 | 752 | 743 | 744 | 12,600 |
| 2024/12/10 | 753 | 754 | 748 | 751 | 43,300 |
| 2024/12/09 | 749 | 755 | 745 | 755 | 31,100 |
| 2024/12/06 | 749 | 749 | 744 | 749 | 16,200 |
| 2024/12/05 | 746 | 749 | 742 | 747 | 27,100 |
| 2024/12/04 | 750 | 754 | 740 | 741 | 44,800 |
| 2024/12/03 | 752 | 753 | 748 | 749 | 28,100 |
| 2024/12/02 | 762 | 765 | 753 | 755 | 39,500 |
| 2024/11/29 | 775 | 783 | 765 | 765 | 55,700 |
| 2024/11/28 | 815 | 815 | 780 | 782 | 102,600 |
| 2024/11/27 | 841 | 848 | 839 | 841 | 74,700 |
| 2024/11/26 | 860 | 860 | 846 | 846 | 57,100 |
| 2024/11/25 | 846 | 849 | 845 | 848 | 24,500 |
| 2024/11/22 | 850 | 852 | 846 | 846 | 24,500 |
| 2024/11/21 | 858 | 859 | 845 | 850 | 7,200 |
| 2024/11/20 | 846 | 855 | 846 | 849 | 7,700 |
| 2024/11/19 | 838 | 853 | 838 | 853 | 23,700 |
| 2024/11/18 | 840 | 843 | 832 | 843 | 23,800 |
| 2024/11/15 | 851 | 853 | 840 | 843 | 16,600 |
| 2024/11/14 | 855 | 855 | 850 | 850 | 9,300 |
| 2024/11/13 | 857 | 857 | 852 | 853 | 9,700 |
| 2024/11/12 | 855 | 858 | 852 | 855 | 8,800 |
| 2024/11/11 | 853 | 855 | 852 | 852 | 6,700 |
| 2024/11/08 | 851 | 853 | 848 | 853 | 16,700 |
| 2024/11/07 | 856 | 856 | 850 | 850 | 11,300 |
| 2024/11/06 | 844 | 851 | 842 | 845 | 7,900 |
| 2024/11/05 | 849 | 854 | 840 | 845 | 21,100 |
| 2024/11/01 | 840 | 848 | 840 | 848 | 9,200 |
| 2024/10/31 | 855 | 858 | 836 | 846 | 10,900 |
| 2024/10/30 | 842 | 861 | 837 | 845 | 34,000 |
| 2024/10/29 | 836 | 837 | 830 | 835 | 21,400 |
| 2024/10/28 | 835 | 835 | 830 | 831 | 13,200 |
| 2024/10/25 | 835 | 838 | 830 | 835 | 13,600 |
| 2024/10/24 | 835 | 837 | 833 | 835 | 8,900 |
| 2024/10/23 | 833 | 838 | 833 | 835 | 8,100 |
| 2024/10/22 | 832 | 845 | 832 | 838 | 14,400 |