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 |
|---|---|---|---|---|---|
| 2024/07/26 | 320 | 321 | 316 | 319 | 23,800 |
| 2024/07/25 | 318 | 320 | 315 | 320 | 44,100 |
| 2024/07/24 | 320 | 324 | 318 | 323 | 47,100 |
| 2024/07/23 | 317 | 326 | 317 | 325 | 62,500 |
| 2024/07/22 | 325 | 325 | 319 | 320 | 34,200 |
| 2024/07/19 | 320 | 328 | 320 | 325 | 70,300 |
| 2024/07/18 | 320 | 321 | 315 | 317 | 41,600 |
| 2024/07/17 | 320 | 324 | 320 | 321 | 37,300 |
| 2024/07/16 | 325 | 325 | 317 | 320 | 51,800 |
| 2024/07/12 | 322 | 325 | 316 | 325 | 60,000 |
| 2024/07/11 | 323 | 325 | 320 | 322 | 31,700 |
| 2024/07/10 | 322 | 323 | 318 | 322 | 30,400 |
| 2024/07/09 | 321 | 330 | 317 | 320 | 143,300 |
| 2024/07/08 | 316 | 319 | 315 | 316 | 45,200 |
| 2024/07/05 | 315 | 316 | 310 | 314 | 62,100 |
| 2024/07/04 | 315 | 318 | 313 | 313 | 40,500 |
| 2024/07/03 | 317 | 319 | 310 | 316 | 47,600 |
| 2024/07/02 | 311 | 319 | 309 | 319 | 106,100 |
| 2024/07/01 | 308 | 310 | 307 | 308 | 31,300 |
| 2024/06/28 | 306 | 310 | 303 | 305 | 64,000 |
| 2024/06/27 | 313 | 313 | 305 | 305 | 71,300 |
| 2024/06/26 | 310 | 315 | 309 | 311 | 67,500 |
| 2024/06/25 | 325 | 325 | 311 | 314 | 164,100 |
| 2024/06/24 | 336 | 340 | 310 | 321 | 1,178,000 |
| 2024/06/21 | 299 | 299 | 295 | 296 | 35,700 |
| 2024/06/20 | 297 | 299 | 296 | 297 | 26,800 |
| 2024/06/19 | 295 | 298 | 293 | 295 | 17,900 |
| 2024/06/18 | 293 | 296 | 291 | 292 | 44,600 |
| 2024/06/17 | 296 | 297 | 293 | 297 | 51,100 |
| 2024/06/14 | 294 | 297 | 292 | 295 | 21,700 |
| 2024/06/13 | 295 | 297 | 293 | 293 | 22,900 |
| 2024/06/12 | 298 | 298 | 295 | 297 | 11,100 |
| 2024/06/11 | 298 | 298 | 294 | 297 | 32,500 |
| 2024/06/10 | 296 | 299 | 295 | 299 | 38,600 |
| 2024/06/07 | 294 | 297 | 290 | 295 | 30,800 |
| 2024/06/06 | 297 | 297 | 294 | 296 | 16,000 |
| 2024/06/05 | 298 | 299 | 295 | 297 | 19,700 |
| 2024/06/04 | 300 | 300 | 296 | 299 | 31,600 |
| 2024/06/03 | 298 | 300 | 294 | 298 | 32,200 |
| 2024/05/31 | 290 | 295 | 290 | 294 | 38,500 |
| 2024/05/30 | 288 | 294 | 286 | 288 | 57,800 |
| 2024/05/29 | 287 | 292 | 285 | 285 | 57,000 |
| 2024/05/28 | 280 | 285 | 280 | 283 | 23,400 |
| 2024/05/27 | 284 | 284 | 278 | 282 | 77,200 |
| 2024/05/24 | 281 | 284 | 280 | 282 | 18,800 |
| 2024/05/23 | 282 | 283 | 281 | 283 | 12,500 |
| 2024/05/22 | 280 | 283 | 280 | 281 | 10,900 |
| 2024/05/21 | 282 | 282 | 279 | 279 | 22,800 |
| 2024/05/20 | 278 | 282 | 278 | 279 | 53,000 |
| 2024/05/17 | 279 | 285 | 279 | 282 | 40,700 |
| 2024/05/16 | 284 | 292 | 280 | 285 | 104,000 |
| 2024/05/15 | 275 | 278 | 275 | 278 | 38,300 |
| 2024/05/14 | 275 | 278 | 275 | 277 | 27,500 |
| 2024/05/13 | 275 | 277 | 275 | 277 | 36,300 |
| 2024/05/10 | 276 | 277 | 275 | 275 | 40,500 |
| 2024/05/09 | 275 | 277 | 275 | 276 | 69,200 |
| 2024/05/08 | 277 | 279 | 275 | 276 | 48,100 |
| 2024/05/07 | 279 | 281 | 277 | 277 | 51,000 |
| 2024/05/02 | 282 | 282 | 279 | 279 | 18,700 |
| 2024/05/01 | 280 | 281 | 279 | 279 | 37,500 |
| 2024/04/30 | 284 | 284 | 281 | 281 | 32,100 |
| 2024/04/26 | 280 | 282 | 278 | 281 | 39,900 |
| 2024/04/25 | 280 | 282 | 279 | 280 | 31,100 |
| 2024/04/24 | 284 | 284 | 280 | 281 | 41,900 |
| 2024/04/23 | 278 | 284 | 278 | 283 | 42,300 |
| 2024/04/22 | 284 | 284 | 271 | 276 | 163,900 |
| 2024/04/19 | 286 | 286 | 279 | 279 | 109,400 |
| 2024/04/18 | 281 | 292 | 276 | 292 | 199,100 |
| 2024/04/17 | 286 | 286 | 280 | 282 | 114,100 |
| 2024/04/16 | 292 | 292 | 286 | 287 | 62,800 |
| 2024/04/15 | 291 | 291 | 288 | 290 | 38,400 |
| 2024/04/12 | 293 | 293 | 289 | 291 | 61,400 |
| 2024/04/11 | 295 | 295 | 291 | 293 | 59,000 |
| 2024/04/10 | 297 | 299 | 296 | 296 | 25,200 |
| 2024/04/09 | 300 | 300 | 297 | 297 | 56,500 |
| 2024/04/08 | 305 | 305 | 299 | 299 | 49,500 |
| 2024/04/05 | 302 | 304 | 300 | 301 | 31,200 |
| 2024/04/04 | 305 | 308 | 302 | 302 | 33,600 |
| 2024/04/03 | 301 | 305 | 296 | 301 | 94,100 |
| 2024/04/02 | 309 | 314 | 305 | 305 | 83,800 |
| 2024/04/01 | 304 | 309 | 303 | 307 | 90,700 |
| 2024/03/29 | 293 | 303 | 293 | 300 | 73,100 |
| 2024/03/28 | 292 | 295 | 291 | 295 | 31,700 |
| 2024/03/27 | 297 | 297 | 292 | 292 | 52,100 |
| 2024/03/26 | 297 | 299 | 294 | 294 | 47,600 |
| 2024/03/25 | 295 | 300 | 295 | 295 | 38,500 |
| 2024/03/22 | 296 | 298 | 294 | 295 | 36,900 |
| 2024/03/21 | 295 | 301 | 295 | 297 | 126,100 |
| 2024/03/19 | 296 | 296 | 292 | 293 | 40,900 |
| 2024/03/18 | 289 | 296 | 285 | 296 | 113,400 |
| 2024/03/15 | 284 | 287 | 282 | 287 | 39,700 |
| 2024/03/14 | 284 | 289 | 283 | 284 | 51,000 |
| 2024/03/13 | 286 | 291 | 283 | 284 | 39,100 |
| 2024/03/12 | 285 | 287 | 282 | 284 | 54,700 |
| 2024/03/11 | 291 | 294 | 285 | 285 | 70,000 |
| 2024/03/08 | 294 | 295 | 287 | 290 | 43,400 |
| 2024/03/07 | 294 | 296 | 291 | 292 | 38,100 |
| 2024/03/06 | 290 | 297 | 288 | 297 | 56,800 |
| 2024/03/05 | 291 | 293 | 287 | 290 | 78,300 |
| 2024/03/04 | 296 | 297 | 291 | 291 | 108,200 |
| 2024/03/01 | 305 | 305 | 295 | 295 | 84,400 |
| 2024/02/29 | 307 | 307 | 298 | 301 | 50,000 |
| 2024/02/28 | 299 | 306 | 299 | 303 | 69,600 |
| 2024/02/27 | 305 | 306 | 298 | 298 | 115,900 |
| 2024/02/26 | 305 | 312 | 301 | 310 | 77,100 |
| 2024/02/22 | 309 | 314 | 300 | 300 | 111,400 |
| 2024/02/21 | 315 | 319 | 307 | 307 | 80,400 |
| 2024/02/20 | 321 | 331 | 315 | 315 | 160,000 |
| 2024/02/19 | 313 | 323 | 311 | 318 | 217,500 |
| 2024/02/16 | 294 | 317 | 289 | 313 | 392,500 |
| 2024/02/15 | 288 | 295 | 281 | 287 | 366,300 |
| 2024/02/14 | 300 | 311 | 292 | 309 | 390,600 |
| 2024/02/13 | 303 | 305 | 297 | 300 | 110,400 |
| 2024/02/09 | 302 | 305 | 302 | 303 | 28,100 |
| 2024/02/08 | 309 | 310 | 302 | 303 | 78,600 |
| 2024/02/07 | 314 | 315 | 309 | 310 | 59,100 |
| 2024/02/06 | 314 | 319 | 308 | 311 | 178,400 |
| 2024/02/05 | 309 | 316 | 308 | 313 | 111,600 |
| 2024/02/02 | 307 | 312 | 305 | 307 | 71,200 |
| 2024/02/01 | 305 | 305 | 299 | 304 | 77,500 |
| 2024/01/31 | 302 | 305 | 302 | 303 | 28,500 |
| 2024/01/30 | 306 | 309 | 302 | 302 | 70,400 |
| 2024/01/29 | 304 | 308 | 302 | 305 | 35,100 |
| 2024/01/26 | 306 | 309 | 302 | 302 | 61,700 |
| 2024/01/25 | 308 | 310 | 304 | 305 | 37,600 |
| 2024/01/24 | 309 | 316 | 307 | 307 | 57,000 |
| 2024/01/23 | 309 | 312 | 307 | 312 | 87,500 |
| 2024/01/22 | 302 | 309 | 301 | 309 | 140,800 |
| 2024/01/19 | 300 | 302 | 297 | 299 | 59,500 |
| 2024/01/18 | 301 | 302 | 299 | 300 | 49,700 |
| 2024/01/17 | 297 | 302 | 297 | 301 | 113,000 |
| 2024/01/16 | 301 | 307 | 296 | 296 | 153,900 |
| 2024/01/15 | 298 | 300 | 294 | 294 | 78,200 |
| 2024/01/12 | 296 | 302 | 294 | 297 | 106,700 |
| 2024/01/11 | 297 | 298 | 291 | 295 | 89,600 |
| 2024/01/10 | 292 | 297 | 291 | 294 | 86,300 |
| 2024/01/09 | 284 | 292 | 284 | 288 | 175,000 |
| 2024/01/05 | 295 | 295 | 284 | 284 | 311,300 |
| 2024/01/04 | 295 | 298 | 289 | 294 | 140,500 |
| 2023/12/29 | 294 | 302 | 291 | 295 | 130,900 |
| 2023/12/28 | 289 | 301 | 289 | 293 | 291,500 |
| 2023/12/27 | 306 | 308 | 301 | 307 | 539,500 |
| 2023/12/26 | 314 | 315 | 305 | 306 | 348,500 |
| 2023/12/25 | 317 | 325 | 314 | 316 | 332,900 |
| 2023/12/22 | 310 | 315 | 309 | 311 | 168,700 |
| 2023/12/21 | 311 | 313 | 308 | 309 | 219,400 |
| 2023/12/20 | 317 | 320 | 312 | 312 | 267,300 |
| 2023/12/19 | 321 | 323 | 317 | 318 | 175,700 |
| 2023/12/18 | 330 | 332 | 323 | 324 | 162,800 |
| 2023/12/15 | 330 | 331 | 326 | 330 | 74,200 |
| 2023/12/14 | 337 | 337 | 327 | 327 | 111,700 |
| 2023/12/13 | 336 | 338 | 334 | 337 | 62,400 |
| 2023/12/12 | 340 | 341 | 331 | 332 | 191,900 |
| 2023/12/11 | 340 | 346 | 337 | 339 | 134,500 |
| 2023/12/08 | 345 | 347 | 325 | 327 | 387,900 |
| 2023/12/07 | 350 | 353 | 345 | 345 | 90,900 |
| 2023/12/06 | 352 | 353 | 347 | 351 | 74,200 |
| 2023/12/05 | 358 | 360 | 350 | 351 | 97,000 |
| 2023/12/04 | 360 | 363 | 354 | 358 | 135,800 |
| 2023/12/01 | 355 | 356 | 346 | 352 | 119,300 |
| 2023/11/30 | 364 | 364 | 349 | 354 | 130,500 |
| 2023/11/29 | 357 | 366 | 353 | 359 | 194,900 |
| 2023/11/28 | 355 | 360 | 349 | 355 | 114,900 |
| 2023/11/27 | 354 | 361 | 349 | 352 | 164,200 |
| 2023/11/24 | 338 | 356 | 338 | 352 | 302,300 |
| 2023/11/22 | 321 | 329 | 321 | 325 | 160,200 |
| 2023/11/21 | 315 | 321 | 311 | 318 | 200,300 |
| 2023/11/20 | 321 | 321 | 313 | 315 | 252,700 |
| 2023/11/17 | 328 | 332 | 315 | 323 | 337,000 |
| 2023/11/16 | 330 | 339 | 328 | 328 | 167,000 |
| 2023/11/15 | 330 | 339 | 325 | 330 | 821,100 |
| 2023/11/14 | 372 | 374 | 364 | 365 | 193,700 |
| 2023/11/13 | 379 | 385 | 371 | 371 | 106,500 |
| 2023/11/10 | 380 | 380 | 371 | 372 | 97,100 |
| 2023/11/09 | 391 | 391 | 379 | 383 | 102,600 |
| 2023/11/08 | 395 | 397 | 384 | 388 | 84,500 |
| 2023/11/07 | 397 | 406 | 395 | 395 | 169,100 |
| 2023/11/06 | 394 | 397 | 391 | 397 | 106,100 |
| 2023/11/02 | 397 | 397 | 387 | 390 | 88,100 |
| 2023/11/01 | 394 | 398 | 390 | 391 | 232,900 |
| 2023/10/31 | 385 | 389 | 375 | 386 | 93,000 |
| 2023/10/30 | 387 | 390 | 384 | 386 | 67,200 |
| 2023/10/27 | 388 | 392 | 387 | 390 | 40,000 |
| 2023/10/26 | 390 | 395 | 387 | 388 | 94,700 |
| 2023/10/25 | 392 | 393 | 381 | 392 | 89,000 |
| 2023/10/24 | 381 | 392 | 373 | 386 | 79,700 |
| 2023/10/23 | 392 | 395 | 379 | 380 | 99,200 |
| 2023/10/20 | 382 | 392 | 377 | 391 | 74,800 |
| 2023/10/19 | 390 | 390 | 383 | 387 | 70,100 |
| 2023/10/18 | 391 | 396 | 385 | 394 | 140,400 |
| 2023/10/17 | 368 | 391 | 364 | 391 | 370,500 |
| 2023/10/16 | 375 | 379 | 358 | 365 | 856,500 |
| 2023/10/13 | 348 | 350 | 334 | 335 | 151,700 |
| 2023/10/12 | 362 | 362 | 348 | 354 | 129,600 |
| 2023/10/11 | 362 | 365 | 359 | 362 | 50,600 |
| 2023/10/10 | 367 | 368 | 358 | 358 | 59,100 |
| 2023/10/06 | 357 | 367 | 353 | 367 | 73,100 |
| 2023/10/05 | 347 | 354 | 347 | 349 | 79,400 |
| 2023/10/04 | 359 | 362 | 345 | 347 | 199,500 |
| 2023/10/03 | 369 | 371 | 362 | 366 | 100,300 |