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 |
---|---|---|---|---|---|
2021/12/30 | 864 | 910 | 864 | 906 | 3,200 |
2021/12/29 | 855 | 859 | 855 | 859 | 400 |
2021/12/28 | 855 | 859 | 855 | 855 | 900 |
2021/12/27 | 846 | 854 | 831 | 854 | 2,500 |
2021/12/24 | 855 | 855 | 845 | 848 | 2,700 |
2021/12/23 | 831 | 845 | 826 | 845 | 1,900 |
2021/12/22 | 825 | 830 | 818 | 829 | 3,800 |
2021/12/21 | 822 | 828 | 816 | 823 | 4,200 |
2021/12/20 | 817 | 821 | 812 | 815 | 4,000 |
2021/12/17 | 810 | 814 | 810 | 814 | 200 |
2021/12/16 | 819 | 819 | 803 | 808 | 1,800 |
2021/12/15 | 802 | 812 | 802 | 812 | 700 |
2021/12/14 | 806 | 806 | 800 | 801 | 23,200 |
2021/12/13 | 820 | 820 | 804 | 804 | 2,000 |
2021/12/10 | 806 | 806 | 806 | 806 | 200 |
2021/12/09 | 815 | 818 | 810 | 816 | 1,400 |
2021/12/08 | 804 | 815 | 798 | 814 | 6,900 |
2021/12/07 | 782 | 823 | 782 | 800 | 11,000 |
2021/12/06 | 776 | 780 | 774 | 780 | 1,100 |
2021/12/03 | 784 | 784 | 768 | 776 | 4,300 |
2021/12/02 | 778 | 781 | 770 | 780 | 3,000 |
2021/12/01 | 783 | 817 | 766 | 772 | 9,600 |
2021/11/30 | 825 | 830 | 784 | 786 | 7,200 |
2021/11/29 | 846 | 855 | 822 | 822 | 19,000 |
2021/11/26 | 913 | 913 | 903 | 910 | 3,200 |
2021/11/25 | 913 | 913 | 900 | 910 | 2,100 |
2021/11/24 | 897 | 909 | 897 | 900 | 2,500 |
2021/11/22 | 900 | 920 | 898 | 901 | 7,100 |
2021/11/19 | 902 | 907 | 899 | 900 | 1,500 |
2021/11/18 | 915 | 915 | 907 | 908 | 3,100 |
2021/11/17 | 914 | 915 | 891 | 915 | 10,200 |
2021/11/16 | 917 | 925 | 875 | 899 | 32,800 |
2021/11/15 | 860 | 865 | 850 | 857 | 2,600 |
2021/11/12 | 855 | 863 | 855 | 856 | 600 |
2021/11/11 | 863 | 863 | 856 | 856 | 400 |
2021/11/10 | 857 | 863 | 856 | 863 | 500 |
2021/11/09 | 859 | 860 | 855 | 860 | 1,500 |
2021/11/08 | 860 | 860 | 856 | 860 | 1,400 |
2021/11/05 | 865 | 868 | 856 | 861 | 2,400 |
2021/11/04 | 862 | 872 | 852 | 858 | 3,300 |
2021/11/02 | 868 | 880 | 862 | 862 | 4,200 |
2021/11/01 | 874 | 874 | 863 | 865 | 1,400 |
2021/10/29 | 870 | 880 | 870 | 874 | 3,800 |
2021/10/28 | 855 | 875 | 855 | 874 | 7,300 |
2021/10/27 | 851 | 855 | 841 | 855 | 1,300 |
2021/10/26 | 863 | 871 | 851 | 859 | 4,500 |
2021/10/25 | 843 | 868 | 840 | 867 | 5,700 |
2021/10/22 | 854 | 859 | 829 | 849 | 3,800 |
2021/10/21 | 848 | 863 | 848 | 850 | 7,400 |
2021/10/20 | 861 | 861 | 849 | 849 | 5,300 |
2021/10/19 | 868 | 868 | 850 | 866 | 4,500 |
2021/10/18 | 833 | 858 | 827 | 858 | 6,400 |
2021/10/15 | 838 | 846 | 821 | 825 | 15,200 |
2021/10/14 | 850 | 855 | 835 | 843 | 4,200 |
2021/10/13 | 864 | 878 | 855 | 860 | 20,100 |
2021/10/12 | 835 | 835 | 832 | 834 | 3,300 |
2021/10/11 | 834 | 836 | 816 | 832 | 1,900 |
2021/10/08 | 819 | 824 | 811 | 824 | 3,600 |
2021/10/07 | 810 | 819 | 800 | 817 | 2,700 |
2021/10/06 | 805 | 820 | 804 | 804 | 3,500 |
2021/10/05 | 811 | 822 | 807 | 808 | 3,100 |
2021/10/04 | 822 | 835 | 820 | 829 | 2,900 |
2021/10/01 | 818 | 838 | 818 | 823 | 9,200 |
2021/09/30 | 805 | 828 | 805 | 815 | 6,300 |
2021/09/29 | 805 | 814 | 793 | 805 | 4,600 |
2021/09/28 | 787 | 820 | 787 | 812 | 6,300 |
2021/09/27 | 763 | 784 | 763 | 784 | 29,100 |
2021/09/24 | 761 | 785 | 761 | 765 | 2,600 |
2021/09/22 | 759 | 759 | 757 | 757 | 4,900 |
2021/09/21 | 770 | 770 | 765 | 765 | 900 |
2021/09/17 | 775 | 779 | 774 | 775 | 1,600 |
2021/09/16 | 770 | 780 | 765 | 780 | 5,900 |
2021/09/15 | 761 | 771 | 761 | 770 | 1,300 |
2021/09/14 | 760 | 773 | 755 | 764 | 5,000 |
2021/09/13 | 775 | 786 | 760 | 760 | 6,000 |
2021/09/10 | 767 | 776 | 763 | 776 | 3,600 |
2021/09/09 | 770 | 771 | 764 | 764 | 2,700 |
2021/09/08 | 766 | 778 | 764 | 769 | 2,800 |
2021/09/07 | 767 | 768 | 759 | 766 | 1,800 |
2021/09/06 | 757 | 763 | 752 | 752 | 6,100 |
2021/09/03 | 760 | 764 | 750 | 756 | 4,800 |
2021/09/02 | 763 | 764 | 763 | 764 | 4,900 |
2021/09/01 | 761 | 764 | 761 | 764 | 6,700 |
2021/08/31 | 755 | 775 | 754 | 754 | 1,900 |
2021/08/30 | 742 | 742 | 742 | 742 | 300 |
2021/08/27 | 746 | 755 | 746 | 755 | 800 |
2021/08/26 | 748 | 748 | 748 | 748 | 300 |
2021/08/25 | 740 | 749 | 728 | 749 | 2,500 |
2021/08/24 | 736 | 739 | 725 | 735 | 9,800 |
2021/08/23 | 750 | 754 | 743 | 751 | 2,900 |
2021/08/20 | 759 | 759 | 737 | 737 | 1,800 |
2021/08/19 | 759 | 768 | 759 | 768 | 1,700 |
2021/08/18 | 750 | 764 | 745 | 762 | 4,700 |
2021/08/17 | 736 | 747 | 736 | 745 | 500 |
2021/08/16 | 753 | 753 | 721 | 732 | 6,100 |
2021/08/13 | 758 | 758 | 751 | 752 | 1,800 |
2021/08/12 | 760 | 760 | 751 | 751 | 2,600 |
2021/08/11 | 768 | 768 | 755 | 760 | 4,500 |
2021/08/10 | 769 | 769 | 760 | 760 | 400 |
2021/08/06 | 776 | 777 | 749 | 761 | 10,100 |
2021/08/05 | 797 | 797 | 775 | 775 | 3,100 |
2021/08/04 | 799 | 799 | 785 | 795 | 3,000 |
2021/08/02 | 798 | 808 | 798 | 805 | 900 |
2021/07/30 | 800 | 804 | 793 | 793 | 1,900 |
2021/07/29 | 805 | 805 | 801 | 801 | 3,700 |
2021/07/28 | 810 | 811 | 810 | 810 | 1,100 |
2021/07/27 | 808 | 813 | 801 | 811 | 1,400 |
2021/07/26 | 808 | 820 | 800 | 805 | 5,500 |
2021/07/21 | 821 | 821 | 800 | 801 | 2,400 |
2021/07/20 | 803 | 813 | 803 | 806 | 2,200 |
2021/07/19 | 824 | 838 | 811 | 815 | 4,100 |
2021/07/16 | 821 | 835 | 815 | 824 | 14,100 |
2021/07/15 | 856 | 881 | 847 | 859 | 25,300 |
2021/07/14 | 838 | 860 | 838 | 858 | 19,500 |
2021/07/13 | 830 | 841 | 830 | 835 | 1,100 |
2021/07/12 | 827 | 838 | 810 | 830 | 6,200 |
2021/07/09 | 820 | 827 | 805 | 827 | 3,900 |
2021/07/08 | 822 | 828 | 812 | 827 | 1,800 |
2021/07/07 | 833 | 833 | 803 | 822 | 2,900 |
2021/07/06 | 818 | 846 | 818 | 843 | 6,200 |
2021/07/05 | 790 | 818 | 784 | 818 | 5,200 |
2021/07/02 | 776 | 784 | 775 | 784 | 700 |
2021/07/01 | 782 | 782 | 773 | 773 | 600 |
2021/06/30 | 782 | 782 | 772 | 776 | 1,200 |
2021/06/29 | 786 | 786 | 776 | 776 | 1,000 |
2021/06/28 | 783 | 790 | 783 | 786 | 2,800 |
2021/06/25 | 765 | 783 | 756 | 783 | 3,900 |
2021/06/24 | 766 | 776 | 757 | 757 | 5,900 |
2021/06/23 | 773 | 778 | 773 | 777 | 2,100 |
2021/06/22 | 770 | 795 | 770 | 776 | 4,200 |
2021/06/21 | 772 | 783 | 761 | 761 | 4,100 |
2021/06/18 | 790 | 816 | 788 | 799 | 2,100 |
2021/06/17 | 791 | 798 | 786 | 793 | 8,900 |
2021/06/16 | 798 | 805 | 791 | 791 | 5,300 |
2021/06/15 | 801 | 806 | 794 | 797 | 6,500 |
2021/06/14 | 807 | 818 | 801 | 801 | 4,500 |
2021/06/11 | 812 | 816 | 808 | 809 | 4,000 |
2021/06/10 | 830 | 830 | 815 | 816 | 1,600 |
2021/06/09 | 820 | 833 | 819 | 830 | 900 |
2021/06/08 | 825 | 829 | 820 | 824 | 4,100 |
2021/06/07 | 814 | 827 | 814 | 827 | 2,600 |
2021/06/04 | 814 | 816 | 812 | 816 | 600 |
2021/06/03 | 812 | 818 | 809 | 818 | 1,300 |
2021/06/02 | 813 | 823 | 811 | 816 | 1,600 |
2021/06/01 | 811 | 812 | 800 | 801 | 1,400 |
2021/05/31 | 811 | 817 | 801 | 806 | 8,900 |
2021/05/28 | 848 | 863 | 813 | 815 | 9,300 |
2021/05/27 | 855 | 859 | 855 | 855 | 12,900 |
2021/05/26 | 864 | 864 | 850 | 853 | 2,200 |
2021/05/25 | 877 | 878 | 860 | 867 | 5,900 |
2021/05/24 | 857 | 868 | 854 | 864 | 3,800 |
2021/05/21 | 851 | 857 | 849 | 857 | 2,900 |
2021/05/20 | 854 | 864 | 854 | 858 | 3,900 |
2021/05/19 | 869 | 870 | 860 | 865 | 2,800 |
2021/05/18 | 859 | 872 | 851 | 872 | 7,700 |
2021/05/17 | 863 | 863 | 850 | 850 | 5,300 |
2021/05/14 | 859 | 872 | 856 | 870 | 3,400 |
2021/05/13 | 848 | 868 | 841 | 854 | 13,000 |
2021/05/12 | 882 | 882 | 849 | 854 | 16,900 |
2021/05/11 | 881 | 890 | 873 | 887 | 16,000 |
2021/05/10 | 878 | 908 | 878 | 878 | 30,700 |
2021/05/07 | 840 | 848 | 834 | 848 | 9,000 |
2021/05/06 | 835 | 846 | 830 | 830 | 9,600 |
2021/04/30 | 822 | 844 | 821 | 835 | 11,100 |
2021/04/28 | 853 | 860 | 820 | 837 | 19,700 |
2021/04/27 | 832 | 875 | 832 | 852 | 27,300 |
2021/04/26 | 821 | 840 | 821 | 825 | 11,300 |
2021/04/23 | 803 | 814 | 792 | 814 | 11,300 |
2021/04/22 | 791 | 803 | 787 | 796 | 7,800 |
2021/04/21 | 797 | 799 | 781 | 781 | 6,800 |
2021/04/20 | 799 | 800 | 789 | 797 | 3,300 |
2021/04/19 | 797 | 800 | 797 | 800 | 1,600 |
2021/04/16 | 805 | 805 | 789 | 792 | 5,700 |
2021/04/15 | 810 | 812 | 801 | 807 | 5,300 |
2021/04/14 | 810 | 810 | 803 | 810 | 2,800 |
2021/04/13 | 805 | 807 | 799 | 800 | 8,600 |
2021/04/12 | 793 | 813 | 784 | 798 | 38,100 |
2021/04/09 | 749 | 751 | 748 | 748 | 1,200 |
2021/04/08 | 746 | 758 | 745 | 746 | 2,600 |
2021/04/07 | 758 | 758 | 742 | 752 | 2,800 |
2021/04/06 | 751 | 758 | 747 | 758 | 4,600 |
2021/04/05 | 756 | 767 | 750 | 753 | 2,200 |
2021/04/02 | 749 | 771 | 747 | 751 | 3,900 |
2021/04/01 | 759 | 759 | 748 | 751 | 4,900 |
2021/03/31 | 747 | 762 | 747 | 760 | 1,900 |
2021/03/30 | 746 | 777 | 722 | 748 | 10,900 |
2021/03/29 | 750 | 750 | 740 | 746 | 3,500 |
2021/03/26 | 730 | 747 | 730 | 747 | 1,800 |
2021/03/25 | 719 | 742 | 719 | 730 | 900 |
2021/03/24 | 733 | 740 | 719 | 719 | 4,300 |
2021/03/23 | 745 | 745 | 733 | 733 | 1,700 |
2021/03/22 | 737 | 745 | 737 | 745 | 8,000 |
2021/03/19 | 729 | 741 | 729 | 735 | 21,400 |
2021/03/18 | 750 | 750 | 723 | 742 | 5,700 |
2021/03/17 | 722 | 749 | 722 | 739 | 3,400 |
2021/03/16 | 721 | 722 | 716 | 722 | 6,500 |
2021/03/15 | 711 | 719 | 711 | 719 | 3,200 |
2021/03/12 | 714 | 717 | 705 | 708 | 2,000 |
2021/03/11 | 712 | 717 | 710 | 710 | 2,300 |
2021/03/10 | 722 | 722 | 710 | 712 | 2,600 |
2021/03/09 | 705 | 722 | 697 | 722 | 4,000 |
2021/03/08 | 694 | 704 | 694 | 700 | 2,900 |
2021/03/05 | 703 | 703 | 698 | 699 | 3,800 |
2021/03/04 | 705 | 712 | 701 | 708 | 2,100 |
2021/03/03 | 702 | 716 | 702 | 703 | 1,200 |
2021/03/02 | 719 | 719 | 702 | 702 | 5,900 |
2021/03/01 | 704 | 715 | 698 | 715 | 7,100 |
2021/02/26 | 698 | 703 | 690 | 694 | 3,700 |
2021/02/25 | 696 | 708 | 696 | 697 | 2,300 |
2021/02/24 | 693 | 703 | 693 | 695 | 1,200 |
2021/02/22 | 691 | 699 | 691 | 699 | 1,200 |
2021/02/19 | 687 | 697 | 686 | 686 | 2,800 |
2021/02/18 | 693 | 700 | 688 | 688 | 7,100 |
2021/02/17 | 696 | 700 | 691 | 693 | 3,000 |
2021/02/16 | 705 | 713 | 695 | 695 | 4,100 |
2021/02/15 | 705 | 711 | 702 | 708 | 3,200 |
2021/02/12 | 698 | 715 | 698 | 700 | 3,500 |
2021/02/10 | 714 | 714 | 698 | 698 | 7,700 |
2021/02/09 | 715 | 720 | 713 | 718 | 4,100 |
2021/02/08 | 710 | 724 | 709 | 712 | 5,800 |
2021/02/05 | 703 | 715 | 703 | 709 | 4,400 |
2021/02/04 | 692 | 707 | 692 | 707 | 13,300 |
2021/02/03 | 682 | 692 | 675 | 692 | 13,700 |
2021/02/02 | 683 | 688 | 677 | 682 | 1,700 |
2021/02/01 | 674 | 685 | 673 | 677 | 2,900 |
2021/01/29 | 690 | 690 | 679 | 683 | 5,000 |
2021/01/28 | 687 | 687 | 678 | 682 | 11,000 |
2021/01/27 | 695 | 695 | 680 | 687 | 10,700 |
2021/01/26 | 689 | 690 | 680 | 690 | 5,700 |
2021/01/25 | 693 | 693 | 678 | 690 | 7,600 |
2021/01/22 | 700 | 700 | 685 | 688 | 11,900 |
2021/01/21 | 703 | 703 | 695 | 698 | 5,200 |
2021/01/20 | 696 | 699 | 693 | 699 | 4,100 |
2021/01/19 | 702 | 709 | 697 | 699 | 5,900 |
2021/01/18 | 711 | 712 | 693 | 712 | 30,200 |
2021/01/15 | 685 | 703 | 681 | 692 | 43,600 |
2021/01/14 | 665 | 680 | 660 | 675 | 17,600 |
2021/01/13 | 661 | 666 | 659 | 665 | 9,200 |
2021/01/12 | 665 | 665 | 659 | 659 | 6,900 |
2021/01/08 | 666 | 667 | 657 | 667 | 2,100 |
2021/01/07 | 650 | 661 | 650 | 661 | 6,100 |
2021/01/06 | 653 | 657 | 649 | 649 | 2,900 |
2021/01/05 | 664 | 664 | 645 | 653 | 13,200 |
2021/01/04 | 643 | 650 | 640 | 645 | 3,200 |