日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 480 480 480 480 1,000
1999/12/28 480 480 480 480 300
1999/12/27 513 513 470 470 1,600
1999/12/24 500 543 500 540 5,200
1999/12/22 490 500 490 499 1,000
1999/12/17 500 500 500 500 100
1999/12/15 530 530 530 530 2,000
1999/12/13 530 550 530 550 11,100
1999/12/10 475 475 475 475 800
1999/12/09 480 500 475 475 2,400
1999/12/08 481 481 481 481 2,200
1999/12/07 480 481 480 481 700
1999/12/06 481 500 481 500 1,300
1999/12/03 480 480 480 480 200
1999/12/01 480 481 480 481 3,200
1999/11/30 520 520 520 520 1,000
1999/11/29 520 520 520 520 300
1999/11/26 520 520 520 520 100
1999/11/25 583 583 520 569 4,700
1999/11/24 540 540 540 540 700
1999/11/22 520 540 520 540 1,100
1999/11/19 540 550 540 540 4,400
1999/11/18 530 550 530 550 5,600
1999/11/16 470 550 455 550 1,900
1999/11/15 550 550 550 550 300
1999/11/12 540 540 540 540 2,300
1999/11/11 555 555 540 540 3,800
1999/11/10 570 570 570 570 100
1999/11/09 550 578 550 578 600
1999/11/05 579 579 579 579 100
1999/11/04 561 561 561 561 200
1999/11/02 551 551 551 551 600
1999/11/01 570 570 550 550 600
1999/10/29 550 580 550 580 600
1999/10/28 550 550 550 550 200
1999/10/27 547 547 547 547 300
1999/10/25 580 580 550 580 3,600
1999/10/22 550 550 550 550 500
1999/10/21 568 568 550 550 200
1999/10/20 550 550 550 550 800
1999/10/19 570 570 547 547 3,900
1999/10/18 570 570 570 570 700
1999/10/15 570 580 570 580 1,500
1999/10/14 580 580 580 580 1,000
1999/10/13 580 580 580 580 600
1999/10/12 580 580 580 580 900
1999/10/08 590 590 580 580 2,200
1999/10/07 590 590 590 590 500
1999/10/06 590 590 590 590 200
1999/10/05 590 590 590 590 300
1999/10/04 580 580 580 580 300
1999/10/01 580 580 580 580 900
1999/09/30 580 580 580 580 1,000
1999/09/29 573 573 573 573 300
1999/09/28 573 573 573 573 1,700
1999/09/27 572 572 572 572 100
1999/09/24 620 620 570 570 3,900
1999/09/21 620 620 600 600 3,700
1999/09/20 600 600 600 600 400
1999/09/17 600 600 586 600 1,900
1999/09/16 600 600 600 600 2,200
1999/09/14 600 609 600 600 5,000
1999/09/13 600 600 600 600 1,900
1999/09/10 600 601 600 601 2,000
1999/09/09 610 610 600 600 3,700
1999/09/08 610 629 610 616 1,200
1999/09/07 610 610 610 610 1,400
1999/09/06 610 610 610 610 200
1999/09/03 610 610 591 591 1,800
1999/09/01 610 610 610 610 800
1999/08/31 602 610 602 610 300
1999/08/30 601 601 601 601 100
1999/08/27 610 610 603 603 200
1999/08/26 628 628 588 588 200
1999/08/25 630 630 586 630 3,800
1999/08/24 591 591 586 586 2,200
1999/08/23 600 600 586 586 3,900
1999/08/20 600 620 600 620 200
1999/08/19 600 600 600 600 1,100
1999/08/18 620 627 620 627 4,800
1999/08/17 610 612 610 612 600
1999/08/16 603 603 603 603 100
1999/08/13 603 603 583 583 800
1999/08/12 603 603 603 603 300
1999/08/11 585 600 585 600 2,000
1999/08/10 580 585 580 585 1,100
1999/08/09 600 650 600 650 3,200
1999/08/06 580 580 575 575 1,900
1999/08/05 575 575 575 575 1,500
1999/08/04 612 612 612 612 700
1999/08/03 620 620 612 612 2,200
1999/08/02 615 615 615 615 2,700
1999/07/30 625 625 615 615 1,300
1999/07/29 625 625 615 625 4,600
1999/07/28 628 628 625 625 1,400
1999/07/27 628 628 628 628 100
1999/07/26 627 627 627 627 1,000
1999/07/23 622 650 622 626 4,300
1999/07/22 660 670 620 620 8,700
1999/07/21 680 699 661 661 11,200
1999/07/19 630 730 630 649 11,200
1999/07/16 629 630 620 630 4,400
1999/07/15 620 620 615 615 7,700
1999/07/14 615 620 615 615 7,200
1999/07/13 615 620 615 620 2,900
1999/07/12 630 630 611 612 11,600
1999/07/09 617 617 611 611 4,900
1999/07/08 620 620 615 616 4,200
1999/07/07 629 629 615 620 8,700
1999/07/06 630 630 620 620 12,400
1999/07/05 600 605 594 600 4,200
1999/07/02 598 599 580 580 8,700
1999/07/01 600 600 573 575 5,500
1999/06/30 600 600 600 600 2,800
1999/06/29 600 600 600 600 400
1999/06/28 600 600 570 570 4,600
1999/06/25 605 605 600 600 11,800
1999/06/24 610 610 600 600 1,000
1999/06/23 606 606 600 600 10,200
1999/06/22 610 610 600 605 1,000
1999/06/21 600 600 600 600 6,300
1999/06/18 600 600 600 600 1,100
1999/06/17 599 599 599 599 300
1999/06/16 600 600 600 600 1,800
1999/06/15 600 600 600 600 600
1999/06/14 571 610 571 600 3,200
1999/06/11 590 590 570 570 2,100
1999/06/10 585 585 570 570 1,000
1999/06/08 589 589 562 585 2,200
1999/06/02 610 610 610 610 100
1999/06/01 550 550 550 550 400
1999/05/31 570 570 551 551 3,000
1999/05/28 579 579 570 570 1,100
1999/05/27 588 588 580 580 1,600
1999/05/26 590 591 588 588 2,100
1999/05/25 620 625 620 625 4,100
1999/05/24 590 592 590 592 4,100
1999/05/21 600 601 600 601 1,200
1999/05/19 610 610 610 610 1,700
1999/05/14 620 620 620 620 500
1999/05/13 600 630 600 630 1,400
1999/05/12 600 600 598 598 4,100
1999/05/11 601 601 600 600 3,100
1999/05/10 600 600 600 600 1,200
1999/05/07 600 600 590 600 1,900
1999/05/06 620 620 600 600 2,300
1999/04/30 585 590 585 585 3,800
1999/04/28 600 600 595 595 400
1999/04/27 610 610 590 590 2,200
1999/04/26 600 600 600 600 1,900
1999/04/23 590 600 590 600 6,700
1999/04/22 600 600 585 590 3,800
1999/04/21 600 600 600 600 1,300
1999/04/20 600 600 600 600 3,100
1999/04/19 600 600 600 600 4,700
1999/04/16 601 601 601 601 700
1999/04/14 603 618 603 618 3,100
1999/04/13 618 618 611 618 4,600
1999/04/12 600 620 600 601 1,800
1999/04/09 620 625 580 580 5,000
1999/04/08 630 630 620 620 2,300
1999/04/07 622 630 622 622 4,900
1999/04/06 630 630 618 618 10,100
1999/04/05 589 600 576 600 9,200
1999/04/02 575 575 550 550 4,000
1999/04/01 505 530 505 530 2,600
1999/03/31 575 588 570 575 7,100
1999/03/30 530 590 530 570 2,900
1999/03/29 520 530 519 525 6,400
1999/03/26 501 520 501 519 3,400
1999/03/25 520 520 495 500 10,400
1999/03/24 486 520 486 510 3,300
1999/03/23 480 490 480 481 3,800
1999/03/19 460 460 460 460 200
1999/03/18 471 471 453 460 2,400
1999/03/17 471 475 471 473 3,100
1999/03/16 470 470 470 470 600
1999/03/15 448 473 448 470 1,300
1999/03/12 447 447 447 447 700
1999/03/11 447 448 447 448 1,700
1999/03/10 446 446 446 446 100
1999/03/09 451 451 451 451 200
1999/03/08 452 452 446 446 2,700
1999/03/04 441 441 441 441 1,000
1999/03/02 473 473 473 473 100
1999/03/01 440 440 440 440 1,000
1999/02/26 440 475 440 475 4,500
1999/02/25 465 478 441 478 4,700
1999/02/24 430 440 430 440 900
1999/02/23 425 426 425 426 1,200
1999/02/22 421 421 421 421 300
1999/02/19 420 421 420 421 5,300
1999/02/18 420 420 420 420 4,900
1999/02/17 420 425 420 421 4,100
1999/02/16 425 425 420 420 3,300
1999/02/15 440 440 440 440 500
1999/02/10 450 450 450 450 900
1999/02/05 425 425 425 425 100
1999/02/04 436 436 436 436 100
1999/02/03 450 450 450 450 600
1999/02/02 469 469 469 469 100
1999/02/01 471 471 471 471 100
1999/01/29 440 440 421 421 4,400
1999/01/28 440 441 440 441 1,300
1999/01/27 441 441 440 440 1,700
1999/01/26 440 440 440 440 600
1999/01/25 460 480 460 480 5,300
1999/01/22 455 455 450 450 1,600
1999/01/20 420 420 420 420 110,000
1999/01/14 420 420 420 420 765,200
1999/01/12 420 420 420 420 500
1999/01/08 420 420 420 420 100
1999/01/07 453 453 420 420 1,300
1999/01/06 415 415 415 415 400
1999/01/05 448 454 415 415 4,300
1999/01/04 448 448 448 448 100

このページの先頭へ