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 |
---|---|---|---|---|---|
2020/12/30 | 646 | 650 | 646 | 650 | 2,800 |
2020/12/29 | 653 | 655 | 649 | 655 | 10,800 |
2020/12/28 | 650 | 651 | 645 | 647 | 11,100 |
2020/12/25 | 648 | 648 | 644 | 648 | 2,800 |
2020/12/24 | 645 | 654 | 645 | 648 | 14,500 |
2020/12/23 | 660 | 662 | 648 | 650 | 10,500 |
2020/12/22 | 665 | 665 | 653 | 660 | 27,200 |
2020/12/21 | 665 | 665 | 655 | 660 | 2,400 |
2020/12/18 | 665 | 667 | 651 | 667 | 9,700 |
2020/12/17 | 665 | 666 | 645 | 664 | 25,600 |
2020/12/16 | 665 | 665 | 656 | 658 | 2,500 |
2020/12/15 | 666 | 668 | 664 | 665 | 1,000 |
2020/12/14 | 670 | 670 | 659 | 662 | 19,000 |
2020/12/11 | 670 | 672 | 660 | 664 | 7,600 |
2020/12/10 | 660 | 666 | 660 | 666 | 3,100 |
2020/12/09 | 664 | 666 | 659 | 659 | 29,500 |
2020/12/08 | 668 | 668 | 650 | 668 | 8,700 |
2020/12/07 | 668 | 669 | 660 | 669 | 4,900 |
2020/12/04 | 669 | 669 | 661 | 669 | 5,200 |
2020/12/03 | 658 | 670 | 658 | 669 | 27,100 |
2020/12/02 | 660 | 665 | 657 | 665 | 5,900 |
2020/12/01 | 685 | 685 | 656 | 659 | 16,600 |
2020/11/30 | 694 | 694 | 675 | 675 | 6,100 |
2020/11/27 | 698 | 698 | 676 | 684 | 15,800 |
2020/11/26 | 703 | 703 | 680 | 680 | 187,100 |
2020/11/25 | 704 | 704 | 699 | 703 | 6,000 |
2020/11/24 | 695 | 704 | 695 | 700 | 5,100 |
2020/11/20 | 691 | 699 | 690 | 697 | 3,800 |
2020/11/19 | 694 | 694 | 690 | 690 | 600 |
2020/11/18 | 672 | 695 | 672 | 695 | 3,000 |
2020/11/17 | 680 | 688 | 680 | 680 | 1,900 |
2020/11/16 | 688 | 698 | 680 | 680 | 6,100 |
2020/11/13 | 699 | 702 | 685 | 685 | 5,500 |
2020/11/12 | 704 | 706 | 697 | 700 | 900 |
2020/11/11 | 695 | 706 | 695 | 706 | 700 |
2020/11/10 | 690 | 696 | 686 | 690 | 3,400 |
2020/11/09 | 700 | 711 | 691 | 692 | 2,700 |
2020/11/06 | 701 | 701 | 696 | 696 | 500 |
2020/11/05 | 684 | 701 | 684 | 701 | 900 |
2020/11/04 | 692 | 693 | 682 | 682 | 4,300 |
2020/11/02 | 695 | 697 | 687 | 690 | 28,100 |
2020/10/30 | 695 | 695 | 695 | 695 | 200 |
2020/10/29 | 695 | 705 | 685 | 705 | 5,000 |
2020/10/28 | 704 | 708 | 700 | 700 | 2,300 |
2020/10/27 | 720 | 722 | 705 | 708 | 6,700 |
2020/10/26 | 714 | 720 | 709 | 720 | 3,900 |
2020/10/23 | 712 | 712 | 689 | 703 | 3,600 |
2020/10/22 | 707 | 714 | 705 | 705 | 1,600 |
2020/10/21 | 725 | 729 | 706 | 706 | 1,900 |
2020/10/20 | 735 | 740 | 710 | 710 | 600 |
2020/10/19 | 715 | 747 | 715 | 720 | 1,400 |
2020/10/16 | 719 | 735 | 700 | 700 | 8,000 |
2020/10/15 | 736 | 745 | 718 | 719 | 15,700 |
2020/10/14 | 707 | 713 | 697 | 706 | 3,300 |
2020/10/13 | 705 | 715 | 700 | 700 | 2,400 |
2020/10/12 | 717 | 717 | 678 | 699 | 3,400 |
2020/10/09 | 733 | 735 | 715 | 722 | 3,900 |
2020/10/08 | 737 | 742 | 722 | 722 | 1,800 |
2020/10/07 | 706 | 727 | 700 | 727 | 2,800 |
2020/10/06 | 702 | 708 | 684 | 708 | 4,800 |
2020/10/05 | 689 | 696 | 679 | 682 | 2,800 |
2020/10/02 | 679 | 698 | 679 | 696 | 3,600 |
2020/09/30 | 686 | 705 | 659 | 659 | 85,000 |
2020/09/29 | 653 | 671 | 653 | 666 | 78,600 |
2020/09/28 | 664 | 664 | 658 | 663 | 1,500 |
2020/09/25 | 660 | 666 | 660 | 666 | 1,600 |
2020/09/24 | 664 | 665 | 660 | 660 | 500 |
2020/09/23 | 650 | 663 | 650 | 663 | 1,300 |
2020/09/18 | 639 | 658 | 639 | 658 | 6,400 |
2020/09/17 | 640 | 640 | 640 | 640 | 500 |
2020/09/16 | 640 | 640 | 638 | 639 | 2,200 |
2020/09/15 | 630 | 637 | 630 | 637 | 2,900 |
2020/09/14 | 630 | 630 | 626 | 626 | 1,200 |
2020/09/11 | 620 | 620 | 618 | 620 | 3,400 |
2020/09/10 | 625 | 625 | 620 | 622 | 24,000 |
2020/09/09 | 621 | 623 | 619 | 621 | 4,800 |
2020/09/08 | 630 | 630 | 630 | 630 | 100 |
2020/09/07 | 630 | 632 | 625 | 630 | 5,900 |
2020/09/04 | 625 | 627 | 620 | 620 | 2,300 |
2020/09/03 | 621 | 632 | 620 | 626 | 2,200 |
2020/09/02 | 626 | 627 | 620 | 627 | 1,400 |
2020/09/01 | 621 | 621 | 621 | 621 | 100 |
2020/08/28 | 620 | 630 | 611 | 611 | 1,800 |
2020/08/27 | 617 | 621 | 611 | 620 | 2,600 |
2020/08/25 | 634 | 638 | 623 | 633 | 4,700 |
2020/08/24 | 630 | 630 | 629 | 629 | 300 |
2020/08/21 | 631 | 636 | 610 | 625 | 5,000 |
2020/08/20 | 617 | 635 | 617 | 635 | 13,400 |
2020/08/19 | 610 | 631 | 608 | 627 | 12,200 |
2020/08/18 | 611 | 611 | 601 | 607 | 6,100 |
2020/08/17 | 606 | 609 | 605 | 609 | 1,300 |
2020/08/14 | 607 | 607 | 600 | 605 | 2,600 |
2020/08/13 | 611 | 613 | 610 | 612 | 1,300 |
2020/08/12 | 600 | 603 | 600 | 603 | 1,100 |
2020/08/11 | 602 | 602 | 588 | 595 | 1,500 |
2020/08/07 | 587 | 594 | 573 | 594 | 3,000 |
2020/08/06 | 591 | 591 | 580 | 580 | 2,800 |
2020/08/05 | 595 | 595 | 591 | 591 | 500 |
2020/08/04 | 588 | 589 | 585 | 585 | 1,400 |
2020/08/03 | 587 | 594 | 587 | 594 | 300 |
2020/07/31 | 594 | 599 | 581 | 581 | 5,600 |
2020/07/30 | 600 | 603 | 599 | 599 | 7,200 |
2020/07/29 | 609 | 609 | 602 | 605 | 1,500 |
2020/07/28 | 608 | 614 | 607 | 614 | 700 |
2020/07/27 | 608 | 608 | 608 | 608 | 1,300 |
2020/07/22 | 614 | 614 | 610 | 611 | 1,200 |
2020/07/21 | 605 | 614 | 603 | 614 | 700 |
2020/07/20 | 607 | 609 | 601 | 609 | 14,800 |
2020/07/17 | 616 | 620 | 615 | 615 | 1,800 |
2020/07/16 | 623 | 624 | 615 | 623 | 24,700 |
2020/07/15 | 619 | 620 | 613 | 613 | 5,800 |
2020/07/14 | 617 | 617 | 617 | 617 | 200 |
2020/07/13 | 621 | 627 | 610 | 627 | 5,200 |
2020/07/10 | 601 | 604 | 601 | 604 | 200 |
2020/07/09 | 614 | 614 | 603 | 606 | 1,500 |
2020/07/08 | 607 | 616 | 607 | 611 | 2,400 |
2020/07/07 | 614 | 615 | 607 | 607 | 4,300 |
2020/07/06 | 619 | 622 | 607 | 607 | 700 |
2020/07/03 | 602 | 614 | 602 | 614 | 300 |
2020/07/02 | 628 | 628 | 600 | 602 | 5,700 |
2020/07/01 | 627 | 627 | 627 | 627 | 100 |
2020/06/30 | 625 | 631 | 625 | 631 | 200 |
2020/06/29 | 630 | 630 | 625 | 625 | 800 |
2020/06/26 | 630 | 630 | 628 | 630 | 700 |
2020/06/25 | 618 | 630 | 618 | 628 | 900 |
2020/06/24 | 625 | 625 | 625 | 625 | 400 |
2020/06/23 | 630 | 630 | 628 | 630 | 800 |
2020/06/22 | 629 | 629 | 629 | 629 | 1,100 |
2020/06/19 | 621 | 629 | 621 | 629 | 400 |
2020/06/18 | 628 | 628 | 621 | 621 | 58,000 |
2020/06/17 | 631 | 631 | 623 | 623 | 2,700 |
2020/06/16 | 636 | 637 | 625 | 633 | 5,800 |
2020/06/15 | 622 | 622 | 616 | 616 | 300 |
2020/06/12 | 617 | 631 | 611 | 622 | 8,400 |
2020/06/11 | 646 | 650 | 646 | 647 | 800 |
2020/06/10 | 646 | 653 | 645 | 646 | 600 |
2020/06/09 | 653 | 653 | 645 | 648 | 3,300 |
2020/06/08 | 650 | 660 | 641 | 642 | 6,900 |
2020/06/05 | 651 | 651 | 650 | 650 | 300 |
2020/06/04 | 643 | 646 | 640 | 643 | 1,700 |
2020/06/03 | 639 | 650 | 639 | 641 | 900 |
2020/06/02 | 640 | 657 | 640 | 655 | 1,000 |
2020/06/01 | 660 | 666 | 625 | 630 | 5,400 |
2020/05/29 | 636 | 658 | 636 | 658 | 8,500 |
2020/05/28 | 627 | 637 | 621 | 637 | 6,800 |
2020/05/27 | 629 | 629 | 601 | 629 | 152,800 |
2020/05/26 | 613 | 623 | 613 | 623 | 2,000 |
2020/05/25 | 604 | 613 | 604 | 613 | 2,000 |
2020/05/22 | 600 | 604 | 596 | 604 | 1,900 |
2020/05/21 | 600 | 605 | 600 | 605 | 2,900 |
2020/05/20 | 591 | 598 | 591 | 598 | 1,600 |
2020/05/19 | 600 | 600 | 580 | 586 | 21,300 |
2020/05/18 | 594 | 598 | 586 | 597 | 4,600 |
2020/05/15 | 590 | 598 | 584 | 584 | 2,100 |
2020/05/14 | 591 | 592 | 586 | 590 | 28,500 |
2020/05/13 | 596 | 599 | 581 | 590 | 12,300 |
2020/05/12 | 601 | 601 | 599 | 601 | 9,200 |
2020/05/11 | 607 | 618 | 599 | 605 | 16,500 |
2020/05/08 | 605 | 615 | 599 | 599 | 11,700 |
2020/05/07 | 601 | 615 | 600 | 615 | 3,600 |
2020/05/01 | 611 | 611 | 600 | 600 | 5,000 |
2020/04/30 | 612 | 619 | 612 | 617 | 1,300 |
2020/04/28 | 608 | 613 | 602 | 604 | 2,200 |
2020/04/27 | 620 | 620 | 604 | 604 | 1,000 |
2020/04/24 | 614 | 622 | 607 | 622 | 2,200 |
2020/04/23 | 615 | 615 | 612 | 612 | 900 |
2020/04/22 | 613 | 616 | 605 | 615 | 14,100 |
2020/04/21 | 604 | 615 | 604 | 615 | 600 |
2020/04/20 | 614 | 614 | 613 | 613 | 600 |
2020/04/17 | 604 | 616 | 604 | 616 | 1,500 |
2020/04/16 | 606 | 616 | 605 | 605 | 1,000 |
2020/04/15 | 607 | 615 | 607 | 608 | 600 |
2020/04/14 | 605 | 605 | 597 | 597 | 800 |
2020/04/13 | 607 | 607 | 602 | 603 | 700 |
2020/04/10 | 600 | 600 | 599 | 600 | 1,200 |
2020/04/09 | 591 | 598 | 588 | 598 | 2,000 |
2020/04/08 | 620 | 620 | 580 | 590 | 6,000 |
2020/04/07 | 615 | 617 | 615 | 617 | 1,000 |
2020/04/06 | 579 | 603 | 579 | 603 | 1,500 |
2020/04/03 | 611 | 616 | 572 | 585 | 5,000 |
2020/04/02 | 604 | 620 | 604 | 612 | 96,700 |
2020/04/01 | 612 | 624 | 612 | 624 | 96,100 |
2020/03/31 | 610 | 615 | 610 | 615 | 1,400 |
2020/03/30 | 580 | 600 | 580 | 600 | 1,600 |
2020/03/27 | 615 | 620 | 605 | 620 | 5,900 |
2020/03/26 | 611 | 615 | 611 | 615 | 900 |
2020/03/25 | 620 | 622 | 607 | 607 | 2,300 |
2020/03/24 | 555 | 590 | 555 | 589 | 1,800 |
2020/03/23 | 553 | 560 | 553 | 560 | 300 |
2020/03/19 | 599 | 599 | 570 | 570 | 1,900 |
2020/03/18 | 587 | 600 | 581 | 599 | 2,000 |
2020/03/17 | 546 | 562 | 546 | 560 | 3,900 |
2020/03/16 | 555 | 555 | 541 | 541 | 1,000 |
2020/03/13 | 526 | 557 | 506 | 550 | 37,600 |
2020/03/12 | 604 | 604 | 566 | 566 | 2,600 |
2020/03/11 | 605 | 605 | 595 | 605 | 3,100 |
2020/03/10 | 610 | 610 | 578 | 605 | 12,300 |
2020/03/09 | 661 | 661 | 620 | 620 | 22,900 |
2020/03/06 | 700 | 700 | 684 | 690 | 4,800 |
2020/03/05 | 700 | 704 | 700 | 702 | 700 |
2020/03/04 | 701 | 715 | 700 | 715 | 1,400 |
2020/03/03 | 709 | 720 | 705 | 718 | 2,800 |
2020/03/02 | 656 | 744 | 656 | 708 | 8,300 |
2020/02/28 | 661 | 662 | 644 | 644 | 5,900 |
2020/02/27 | 696 | 696 | 670 | 670 | 10,100 |
2020/02/26 | 698 | 711 | 685 | 686 | 6,000 |
2020/02/25 | 725 | 730 | 711 | 711 | 13,300 |
2020/02/21 | 743 | 761 | 734 | 751 | 5,400 |
2020/02/20 | 771 | 786 | 750 | 750 | 21,500 |
2020/02/19 | 780 | 785 | 766 | 770 | 8,500 |
2020/02/18 | 788 | 796 | 776 | 778 | 1,200 |
2020/02/17 | 778 | 799 | 778 | 790 | 1,800 |
2020/02/14 | 808 | 808 | 808 | 808 | 100 |
2020/02/13 | 808 | 808 | 800 | 808 | 2,300 |
2020/02/12 | 808 | 808 | 800 | 804 | 700 |
2020/02/10 | 791 | 807 | 780 | 801 | 6,000 |
2020/02/07 | 810 | 812 | 804 | 812 | 2,400 |
2020/02/06 | 804 | 807 | 804 | 806 | 1,000 |
2020/02/05 | 800 | 813 | 800 | 804 | 2,400 |
2020/02/04 | 800 | 806 | 798 | 798 | 7,900 |
2020/02/03 | 790 | 800 | 789 | 794 | 8,300 |
2020/01/31 | 793 | 796 | 793 | 793 | 800 |
2020/01/30 | 812 | 814 | 796 | 796 | 6,600 |
2020/01/29 | 828 | 828 | 812 | 812 | 1,300 |
2020/01/28 | 817 | 817 | 813 | 813 | 800 |
2020/01/27 | 824 | 824 | 819 | 819 | 1,300 |
2020/01/24 | 817 | 830 | 816 | 825 | 1,100 |
2020/01/23 | 815 | 815 | 814 | 814 | 1,100 |
2020/01/22 | 814 | 823 | 814 | 815 | 1,600 |
2020/01/21 | 815 | 815 | 814 | 814 | 700 |
2020/01/20 | 819 | 822 | 815 | 815 | 4,200 |
2020/01/17 | 821 | 836 | 817 | 817 | 5,000 |
2020/01/16 | 837 | 838 | 820 | 820 | 7,200 |
2020/01/15 | 828 | 858 | 825 | 844 | 8,700 |
2020/01/14 | 844 | 844 | 823 | 823 | 11,100 |
2020/01/10 | 844 | 844 | 844 | 844 | 200 |
2020/01/09 | 850 | 858 | 849 | 858 | 1,900 |
2020/01/08 | 823 | 843 | 823 | 838 | 15,200 |
2020/01/07 | 845 | 845 | 837 | 845 | 2,300 |
2020/01/06 | 861 | 861 | 846 | 846 | 400 |