ノバレーゼ(9160)の株価時系列情報
ノバレーゼ(9160)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 321 | 322 | 318 | 319 | 18,400 |
| 2025/07/30 | 321 | 322 | 320 | 321 | 6,300 |
| 2025/07/29 | 320 | 322 | 318 | 321 | 11,500 |
| 2025/07/28 | 320 | 322 | 319 | 321 | 10,400 |
| 2025/07/25 | 319 | 320 | 317 | 319 | 15,700 |
| 2025/07/24 | 315 | 323 | 315 | 318 | 49,100 |
| 2025/07/23 | 313 | 315 | 311 | 313 | 16,500 |
| 2025/07/22 | 312 | 312 | 310 | 312 | 15,500 |
| 2025/07/18 | 311 | 312 | 310 | 310 | 12,800 |
| 2025/07/17 | 311 | 312 | 311 | 312 | 8,900 |
| 2025/07/16 | 315 | 315 | 311 | 311 | 13,200 |
| 2025/07/15 | 312 | 313 | 311 | 313 | 15,100 |
| 2025/07/14 | 313 | 314 | 310 | 312 | 17,600 |
| 2025/07/11 | 312 | 313 | 311 | 313 | 7,700 |
| 2025/07/10 | 311 | 312 | 311 | 312 | 3,900 |
| 2025/07/09 | 312 | 312 | 310 | 312 | 10,700 |
| 2025/07/08 | 311 | 312 | 309 | 312 | 9,000 |
| 2025/07/07 | 311 | 312 | 308 | 311 | 7,400 |
| 2025/07/04 | 312 | 312 | 309 | 309 | 7,100 |
| 2025/07/03 | 312 | 313 | 309 | 312 | 22,600 |
| 2025/07/02 | 314 | 314 | 309 | 312 | 11,800 |
| 2025/07/01 | 314 | 314 | 308 | 309 | 18,700 |
| 2025/06/30 | 311 | 312 | 310 | 310 | 13,500 |
| 2025/06/27 | 313 | 314 | 310 | 311 | 14,000 |
| 2025/06/26 | 311 | 314 | 310 | 313 | 9,100 |
| 2025/06/25 | 313 | 314 | 311 | 313 | 12,500 |
| 2025/06/24 | 310 | 313 | 310 | 313 | 6,900 |
| 2025/06/23 | 311 | 312 | 310 | 311 | 9,900 |
| 2025/06/20 | 315 | 315 | 311 | 312 | 6,500 |
| 2025/06/19 | 312 | 314 | 311 | 313 | 14,800 |
| 2025/06/18 | 312 | 316 | 310 | 312 | 17,400 |
| 2025/06/17 | 313 | 315 | 312 | 314 | 15,600 |
| 2025/06/16 | 316 | 316 | 312 | 315 | 13,700 |
| 2025/06/13 | 312 | 314 | 310 | 313 | 8,200 |
| 2025/06/12 | 312 | 314 | 310 | 312 | 13,900 |
| 2025/06/11 | 314 | 315 | 312 | 312 | 13,500 |
| 2025/06/10 | 315 | 316 | 313 | 313 | 15,100 |
| 2025/06/09 | 313 | 315 | 313 | 314 | 13,200 |
| 2025/06/06 | 313 | 314 | 312 | 313 | 6,400 |
| 2025/06/05 | 312 | 315 | 311 | 311 | 8,900 |
| 2025/06/04 | 312 | 314 | 310 | 312 | 12,900 |
| 2025/06/03 | 315 | 315 | 312 | 312 | 9,900 |
| 2025/06/02 | 312 | 313 | 311 | 312 | 9,700 |
| 2025/05/30 | 313 | 313 | 310 | 310 | 7,400 |
| 2025/05/29 | 312 | 313 | 310 | 313 | 8,100 |
| 2025/05/28 | 312 | 313 | 310 | 312 | 7,300 |
| 2025/05/27 | 314 | 314 | 309 | 311 | 15,500 |
| 2025/05/26 | 308 | 312 | 308 | 311 | 10,200 |
| 2025/05/23 | 307 | 308 | 305 | 308 | 8,100 |
| 2025/05/22 | 303 | 307 | 303 | 307 | 14,800 |
| 2025/05/21 | 310 | 314 | 303 | 306 | 71,600 |
| 2025/05/20 | 312 | 312 | 309 | 310 | 6,200 |
| 2025/05/19 | 313 | 313 | 309 | 309 | 20,300 |
| 2025/05/16 | 315 | 315 | 309 | 313 | 32,900 |
| 2025/05/15 | 318 | 318 | 313 | 313 | 21,200 |
| 2025/05/14 | 312 | 319 | 308 | 315 | 309,700 |
| 2025/05/13 | 309 | 312 | 307 | 309 | 20,000 |
| 2025/05/12 | 310 | 310 | 307 | 307 | 8,400 |
| 2025/05/09 | 310 | 310 | 307 | 309 | 18,200 |
| 2025/05/08 | 310 | 310 | 308 | 309 | 6,100 |
| 2025/05/07 | 307 | 310 | 307 | 308 | 15,100 |
| 2025/05/02 | 310 | 310 | 304 | 307 | 16,900 |
| 2025/05/01 | 305 | 306 | 303 | 303 | 6,900 |
| 2025/04/30 | 308 | 308 | 302 | 302 | 9,400 |
| 2025/04/28 | 303 | 324 | 295 | 302 | 239,300 |
| 2025/04/25 | 300 | 303 | 300 | 300 | 8,800 |
| 2025/04/24 | 301 | 302 | 300 | 300 | 3,400 |
| 2025/04/23 | 303 | 303 | 299 | 300 | 11,600 |
| 2025/04/22 | 300 | 301 | 298 | 298 | 6,100 |
| 2025/04/21 | 302 | 302 | 297 | 298 | 12,400 |
| 2025/04/18 | 301 | 301 | 297 | 299 | 9,800 |
| 2025/04/17 | 300 | 301 | 296 | 297 | 23,800 |
| 2025/04/16 | 300 | 300 | 296 | 297 | 22,600 |
| 2025/04/15 | 296 | 297 | 294 | 296 | 13,900 |
| 2025/04/14 | 292 | 296 | 292 | 296 | 7,800 |
| 2025/04/11 | 290 | 294 | 289 | 292 | 11,800 |
| 2025/04/10 | 295 | 295 | 287 | 291 | 13,200 |
| 2025/04/09 | 295 | 295 | 283 | 285 | 23,000 |
| 2025/04/08 | 280 | 294 | 280 | 294 | 30,800 |
| 2025/04/07 | 283 | 289 | 272 | 272 | 78,400 |
| 2025/04/04 | 295 | 296 | 288 | 290 | 44,100 |
| 2025/04/03 | 297 | 299 | 295 | 297 | 13,600 |
| 2025/04/02 | 305 | 305 | 298 | 299 | 11,900 |
| 2025/04/01 | 298 | 300 | 298 | 300 | 9,100 |
| 2025/03/31 | 300 | 300 | 295 | 298 | 23,900 |
| 2025/03/28 | 299 | 301 | 299 | 299 | 14,900 |
| 2025/03/27 | 301 | 301 | 299 | 299 | 13,900 |
| 2025/03/26 | 300 | 301 | 299 | 300 | 5,700 |
| 2025/03/25 | 300 | 300 | 299 | 299 | 7,700 |
| 2025/03/24 | 300 | 301 | 300 | 300 | 7,500 |
| 2025/03/21 | 300 | 301 | 300 | 300 | 11,700 |
| 2025/03/19 | 300 | 301 | 299 | 300 | 11,300 |
| 2025/03/18 | 300 | 302 | 298 | 298 | 43,300 |
| 2025/03/17 | 299 | 300 | 296 | 298 | 37,400 |
| 2025/03/14 | 293 | 297 | 293 | 295 | 29,000 |
| 2025/03/13 | 294 | 297 | 293 | 293 | 14,600 |
| 2025/03/12 | 293 | 295 | 291 | 294 | 24,500 |
| 2025/03/11 | 300 | 300 | 291 | 293 | 22,500 |
| 2025/03/10 | 300 | 300 | 295 | 299 | 26,400 |
| 2025/03/07 | 297 | 302 | 295 | 295 | 32,400 |
| 2025/03/06 | 297 | 301 | 296 | 301 | 47,900 |
| 2025/03/05 | 300 | 302 | 297 | 298 | 26,900 |
| 2025/03/04 | 303 | 303 | 283 | 300 | 96,700 |
| 2025/03/03 | 300 | 303 | 299 | 299 | 22,300 |
| 2025/02/28 | 300 | 302 | 300 | 300 | 8,800 |
| 2025/02/27 | 300 | 303 | 300 | 301 | 9,000 |
| 2025/02/26 | 300 | 302 | 300 | 301 | 10,900 |
| 2025/02/25 | 300 | 302 | 300 | 300 | 15,500 |
| 2025/02/21 | 299 | 302 | 297 | 302 | 18,800 |
| 2025/02/20 | 300 | 304 | 298 | 299 | 68,300 |
| 2025/02/19 | 302 | 302 | 300 | 300 | 10,700 |
| 2025/02/18 | 301 | 302 | 299 | 299 | 17,700 |
| 2025/02/17 | 312 | 312 | 300 | 301 | 41,100 |
| 2025/02/14 | 309 | 313 | 306 | 312 | 24,800 |
| 2025/02/13 | 302 | 313 | 302 | 308 | 50,100 |
| 2025/02/12 | 303 | 305 | 302 | 302 | 13,400 |
| 2025/02/10 | 301 | 305 | 301 | 303 | 18,800 |
| 2025/02/07 | 302 | 305 | 302 | 302 | 8,400 |
| 2025/02/06 | 303 | 305 | 300 | 304 | 16,100 |
| 2025/02/05 | 300 | 304 | 300 | 303 | 6,800 |
| 2025/02/04 | 305 | 305 | 300 | 300 | 18,600 |
| 2025/02/03 | 304 | 304 | 300 | 300 | 15,400 |
| 2025/01/31 | 305 | 305 | 301 | 304 | 27,500 |
| 2025/01/30 | 305 | 305 | 302 | 305 | 10,000 |
| 2025/01/29 | 305 | 305 | 300 | 305 | 15,600 |
| 2025/01/28 | 300 | 305 | 299 | 302 | 20,600 |
| 2025/01/27 | 293 | 301 | 293 | 297 | 39,700 |
| 2025/01/24 | 291 | 294 | 291 | 293 | 12,900 |
| 2025/01/23 | 293 | 296 | 291 | 292 | 16,100 |
| 2025/01/22 | 293 | 296 | 292 | 294 | 16,500 |
| 2025/01/21 | 293 | 296 | 292 | 293 | 17,900 |
| 2025/01/20 | 293 | 296 | 292 | 295 | 15,700 |
| 2025/01/17 | 291 | 294 | 288 | 294 | 48,300 |
| 2025/01/16 | 298 | 298 | 293 | 293 | 19,500 |
| 2025/01/15 | 293 | 295 | 291 | 294 | 36,100 |
| 2025/01/14 | 302 | 303 | 291 | 292 | 59,400 |
| 2025/01/10 | 303 | 305 | 301 | 302 | 23,100 |
| 2025/01/09 | 307 | 307 | 303 | 303 | 29,000 |
| 2025/01/08 | 305 | 307 | 305 | 307 | 23,500 |
| 2025/01/07 | 312 | 312 | 303 | 304 | 52,400 |
| 2025/01/06 | 314 | 317 | 307 | 307 | 64,200 |
| 2024/12/30 | 313 | 316 | 313 | 314 | 38,500 |
| 2024/12/27 | 316 | 318 | 306 | 313 | 271,200 |
| 2024/12/26 | 343 | 348 | 338 | 340 | 207,400 |
| 2024/12/25 | 340 | 341 | 334 | 339 | 83,700 |
| 2024/12/24 | 340 | 343 | 335 | 336 | 73,800 |
| 2024/12/23 | 345 | 347 | 337 | 339 | 97,300 |
| 2024/12/20 | 344 | 344 | 341 | 344 | 32,300 |
| 2024/12/19 | 342 | 344 | 340 | 344 | 44,000 |
| 2024/12/18 | 337 | 344 | 337 | 342 | 46,200 |
| 2024/12/17 | 328 | 337 | 328 | 334 | 66,900 |
| 2024/12/16 | 340 | 340 | 323 | 328 | 185,700 |
| 2024/12/13 | 354 | 354 | 346 | 346 | 60,300 |
| 2024/12/12 | 362 | 363 | 352 | 354 | 72,800 |
| 2024/12/11 | 363 | 364 | 360 | 360 | 40,300 |
| 2024/12/10 | 364 | 365 | 362 | 363 | 35,000 |
| 2024/12/09 | 365 | 367 | 363 | 364 | 53,900 |
| 2024/12/06 | 366 | 368 | 365 | 365 | 36,400 |
| 2024/12/05 | 367 | 368 | 365 | 366 | 40,800 |
| 2024/12/04 | 368 | 369 | 366 | 366 | 23,300 |
| 2024/12/03 | 368 | 369 | 367 | 368 | 30,800 |
| 2024/12/02 | 365 | 368 | 365 | 367 | 77,500 |
| 2024/11/29 | 362 | 365 | 362 | 365 | 113,800 |
| 2024/11/28 | 361 | 363 | 361 | 363 | 40,200 |
| 2024/11/27 | 361 | 362 | 360 | 361 | 32,100 |
| 2024/11/26 | 360 | 362 | 360 | 362 | 53,200 |
| 2024/11/25 | 360 | 362 | 359 | 360 | 97,300 |
| 2024/11/22 | 359 | 361 | 359 | 359 | 66,900 |
| 2024/11/21 | 359 | 360 | 358 | 359 | 67,200 |
| 2024/11/20 | 360 | 360 | 359 | 359 | 50,100 |
| 2024/11/19 | 361 | 362 | 359 | 360 | 50,600 |
| 2024/11/18 | 364 | 364 | 360 | 361 | 116,700 |
| 2024/11/15 | 360 | 364 | 356 | 364 | 343,300 |
| 2024/11/14 | 337 | 350 | 335 | 349 | 112,400 |
| 2024/11/13 | 332 | 338 | 332 | 336 | 20,400 |
| 2024/11/12 | 333 | 335 | 332 | 332 | 11,200 |
| 2024/11/11 | 340 | 340 | 334 | 335 | 19,100 |
| 2024/11/08 | 332 | 336 | 332 | 335 | 14,400 |
| 2024/11/07 | 335 | 335 | 331 | 332 | 17,700 |
| 2024/11/06 | 335 | 336 | 332 | 335 | 19,000 |
| 2024/11/05 | 341 | 341 | 335 | 335 | 17,300 |
| 2024/11/01 | 336 | 337 | 333 | 335 | 13,400 |
| 2024/10/31 | 335 | 336 | 333 | 336 | 14,800 |
| 2024/10/30 | 335 | 335 | 333 | 334 | 7,900 |
| 2024/10/29 | 333 | 335 | 331 | 335 | 9,200 |
| 2024/10/28 | 331 | 334 | 327 | 332 | 16,300 |
| 2024/10/25 | 329 | 331 | 328 | 328 | 11,200 |
| 2024/10/24 | 330 | 334 | 328 | 329 | 18,200 |
| 2024/10/23 | 329 | 333 | 329 | 330 | 21,600 |
| 2024/10/22 | 337 | 337 | 330 | 330 | 25,000 |
| 2024/10/21 | 343 | 345 | 337 | 337 | 42,800 |
| 2024/10/18 | 340 | 345 | 336 | 343 | 44,700 |
| 2024/10/17 | 340 | 340 | 334 | 339 | 26,700 |
| 2024/10/16 | 339 | 340 | 334 | 338 | 42,700 |
| 2024/10/15 | 330 | 339 | 329 | 338 | 62,500 |
| 2024/10/11 | 324 | 330 | 324 | 328 | 38,600 |
| 2024/10/10 | 327 | 327 | 323 | 324 | 17,900 |
| 2024/10/09 | 330 | 330 | 322 | 326 | 18,100 |
| 2024/10/08 | 321 | 330 | 321 | 326 | 60,300 |
| 2024/10/07 | 324 | 324 | 320 | 321 | 22,600 |