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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/04 | 324 | 324 | 320 | 321 | 12,800 |
| 2024/10/03 | 322 | 324 | 320 | 323 | 19,800 |
| 2024/10/02 | 324 | 324 | 321 | 323 | 21,200 |
| 2024/10/01 | 324 | 324 | 320 | 321 | 15,000 |
| 2024/09/30 | 323 | 324 | 319 | 322 | 21,100 |
| 2024/09/27 | 320 | 324 | 320 | 324 | 23,100 |
| 2024/09/26 | 322 | 323 | 320 | 321 | 18,700 |
| 2024/09/25 | 317 | 322 | 315 | 322 | 30,900 |
| 2024/09/24 | 317 | 317 | 314 | 317 | 14,100 |
| 2024/09/20 | 316 | 316 | 312 | 312 | 18,900 |
| 2024/09/19 | 318 | 318 | 314 | 315 | 10,600 |
| 2024/09/18 | 314 | 318 | 311 | 315 | 16,800 |
| 2024/09/17 | 315 | 315 | 305 | 312 | 23,200 |
| 2024/09/13 | 311 | 311 | 305 | 309 | 10,000 |
| 2024/09/12 | 304 | 310 | 303 | 309 | 15,800 |
| 2024/09/11 | 315 | 315 | 300 | 303 | 24,200 |
| 2024/09/10 | 311 | 313 | 307 | 311 | 12,200 |
| 2024/09/09 | 309 | 311 | 302 | 309 | 30,800 |
| 2024/09/06 | 314 | 316 | 306 | 309 | 22,600 |
| 2024/09/05 | 311 | 316 | 311 | 314 | 22,500 |
| 2024/09/04 | 316 | 319 | 310 | 310 | 42,400 |
| 2024/09/03 | 323 | 323 | 318 | 318 | 20,200 |
| 2024/09/02 | 318 | 319 | 315 | 318 | 16,800 |
| 2024/08/30 | 321 | 322 | 317 | 318 | 22,200 |
| 2024/08/29 | 323 | 323 | 317 | 320 | 23,500 |
| 2024/08/28 | 322 | 323 | 320 | 323 | 7,200 |
| 2024/08/27 | 320 | 323 | 314 | 323 | 41,300 |
| 2024/08/26 | 320 | 323 | 318 | 323 | 28,500 |
| 2024/08/23 | 324 | 326 | 319 | 322 | 24,200 |
| 2024/08/22 | 319 | 323 | 319 | 320 | 24,300 |
| 2024/08/21 | 317 | 321 | 315 | 320 | 17,200 |
| 2024/08/20 | 319 | 321 | 314 | 320 | 43,700 |
| 2024/08/19 | 318 | 318 | 310 | 314 | 19,300 |
| 2024/08/16 | 319 | 319 | 303 | 310 | 57,200 |
| 2024/08/15 | 303 | 313 | 299 | 303 | 50,400 |
| 2024/08/14 | 309 | 318 | 303 | 310 | 58,000 |
| 2024/08/13 | 315 | 315 | 301 | 307 | 112,600 |
| 2024/08/09 | 301 | 301 | 286 | 292 | 22,900 |
| 2024/08/08 | 298 | 300 | 290 | 291 | 27,600 |
| 2024/08/07 | 286 | 299 | 280 | 298 | 47,200 |
| 2024/08/06 | 257 | 287 | 257 | 285 | 137,000 |
| 2024/08/05 | 280 | 290 | 254 | 261 | 198,600 |
| 2024/08/02 | 320 | 320 | 300 | 302 | 93,100 |
| 2024/08/01 | 324 | 324 | 316 | 318 | 42,200 |
| 2024/07/31 | 322 | 323 | 318 | 323 | 11,000 |
| 2024/07/30 | 324 | 324 | 319 | 322 | 12,200 |
| 2024/07/29 | 322 | 323 | 319 | 322 | 30,900 |
| 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 |