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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 388 | 388 | 368 | 370 | 162,900 |
2023/09/29 | 394 | 394 | 376 | 380 | 181,600 |
2023/09/28 | 400 | 405 | 391 | 394 | 66,200 |
2023/09/27 | 397 | 402 | 394 | 402 | 34,700 |
2023/09/26 | 403 | 405 | 396 | 399 | 53,800 |
2023/09/25 | 389 | 400 | 389 | 400 | 85,800 |
2023/09/22 | 387 | 394 | 384 | 392 | 55,100 |
2023/09/21 | 392 | 395 | 385 | 389 | 61,100 |
2023/09/20 | 394 | 398 | 390 | 392 | 57,500 |
2023/09/19 | 407 | 407 | 391 | 396 | 70,300 |
2023/09/15 | 403 | 409 | 400 | 407 | 89,800 |
2023/09/14 | 400 | 405 | 391 | 400 | 88,200 |
2023/09/13 | 393 | 408 | 393 | 403 | 158,300 |
2023/09/12 | 387 | 395 | 387 | 392 | 82,900 |
2023/09/11 | 385 | 390 | 383 | 389 | 71,000 |
2023/09/08 | 386 | 389 | 380 | 385 | 42,900 |
2023/09/07 | 384 | 394 | 382 | 385 | 122,900 |
2023/09/06 | 380 | 386 | 376 | 381 | 206,200 |
2023/09/05 | 390 | 391 | 375 | 379 | 220,800 |
2023/09/04 | 399 | 400 | 388 | 392 | 210,600 |
2023/09/01 | 399 | 404 | 388 | 397 | 196,800 |
2023/08/31 | 396 | 409 | 393 | 402 | 128,200 |
2023/08/30 | 385 | 406 | 385 | 400 | 352,100 |
2023/08/29 | 386 | 387 | 373 | 375 | 169,300 |
2023/08/28 | 393 | 400 | 378 | 378 | 120,500 |
2023/08/25 | 375 | 406 | 374 | 393 | 204,600 |
2023/08/24 | 362 | 385 | 362 | 375 | 244,100 |
2023/08/23 | 361 | 364 | 353 | 362 | 189,100 |
2023/08/22 | 380 | 385 | 360 | 362 | 300,800 |
2023/08/21 | 390 | 395 | 376 | 390 | 196,400 |
2023/08/18 | 370 | 402 | 359 | 382 | 760,100 |
2023/08/17 | 368 | 368 | 338 | 357 | 286,400 |
2023/08/16 | 348 | 366 | 340 | 362 | 805,700 |
2023/08/15 | 380 | 391 | 380 | 380 | 447,900 |
2023/08/14 | 455 | 465 | 438 | 460 | 113,700 |
2023/08/10 | 445 | 453 | 437 | 453 | 69,300 |
2023/08/09 | 461 | 462 | 433 | 440 | 218,400 |
2023/08/08 | 469 | 471 | 461 | 461 | 67,600 |
2023/08/07 | 475 | 476 | 467 | 469 | 46,300 |
2023/08/04 | 483 | 483 | 471 | 475 | 64,200 |
2023/08/03 | 478 | 490 | 477 | 490 | 48,600 |
2023/08/02 | 478 | 486 | 476 | 483 | 68,800 |
2023/08/01 | 466 | 486 | 466 | 483 | 97,800 |
2023/07/31 | 470 | 475 | 463 | 472 | 106,800 |
2023/07/28 | 472 | 475 | 461 | 466 | 161,000 |
2023/07/27 | 502 | 505 | 475 | 478 | 205,700 |
2023/07/26 | 510 | 511 | 499 | 502 | 92,300 |
2023/07/25 | 501 | 515 | 501 | 506 | 92,600 |
2023/07/24 | 515 | 515 | 500 | 501 | 110,000 |
2023/07/21 | 511 | 521 | 507 | 511 | 118,700 |
2023/07/20 | 523 | 529 | 514 | 515 | 130,600 |
2023/07/19 | 521 | 533 | 521 | 522 | 85,600 |
2023/07/18 | 542 | 542 | 525 | 528 | 75,900 |
2023/07/14 | 530 | 536 | 528 | 532 | 66,400 |
2023/07/13 | 524 | 533 | 511 | 532 | 156,800 |
2023/07/12 | 531 | 543 | 526 | 531 | 141,000 |
2023/07/11 | 565 | 565 | 523 | 531 | 286,100 |
2023/07/10 | 572 | 575 | 556 | 564 | 380,000 |
2023/07/07 | 535 | 570 | 533 | 570 | 461,800 |
2023/07/06 | 536 | 561 | 534 | 555 | 752,000 |
2023/07/05 | 541 | 553 | 526 | 536 | 747,300 |
2023/07/04 | 504 | 553 | 504 | 531 | 1,524,100 |
2023/07/03 | 520 | 531 | 503 | 504 | 1,257,200 |
2023/06/30 | 590 | 590 | 520 | 520 | 4,764,500 |