5033 (株)ヌーラボ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,101 | 1,111 | 1,070 | 1,081 | 49,000 | 1,081 |
| 2024-05-01 | 1,086 | 1,123 | 1,079 | 1,107 | 53,500 | 1,107 |
| 2024-04-30 | 1,103 | 1,114 | 1,090 | 1,103 | 35,400 | 1,103 |
| 2024-04-26 | 1,081 | 1,097 | 1,068 | 1,088 | 42,700 | 1,088 |
| 2024-04-25 | 1,106 | 1,110 | 1,079 | 1,079 | 54,900 | 1,079 |
| 2024-04-24 | 1,162 | 1,164 | 1,100 | 1,111 | 115,200 | 1,111 |
| 2024-04-23 | 1,157 | 1,177 | 1,132 | 1,150 | 62,500 | 1,150 |
| 2024-04-22 | 1,127 | 1,159 | 1,123 | 1,145 | 50,900 | 1,145 |
| 2024-04-19 | 1,170 | 1,191 | 1,077 | 1,114 | 139,800 | 1,114 |
| 2024-04-18 | 1,116 | 1,170 | 1,116 | 1,135 | 83,000 | 1,135 |
| 2024-04-17 | 1,121 | 1,150 | 1,095 | 1,127 | 104,900 | 1,127 |
| 2024-04-16 | 1,102 | 1,143 | 1,095 | 1,121 | 71,500 | 1,121 |
| 2024-04-15 | 1,119 | 1,141 | 1,107 | 1,125 | 69,700 | 1,125 |
| 2024-04-12 | 1,100 | 1,156 | 1,090 | 1,154 | 163,400 | 1,154 |
| 2024-04-11 | 1,112 | 1,120 | 1,085 | 1,085 | 78,200 | 1,085 |
| 2024-04-10 | 1,147 | 1,147 | 1,113 | 1,120 | 91,000 | 1,120 |
| 2024-04-09 | 1,167 | 1,187 | 1,119 | 1,138 | 110,100 | 1,138 |
| 2024-04-08 | 1,200 | 1,201 | 1,165 | 1,165 | 77,400 | 1,165 |
| 2024-04-05 | 1,187 | 1,220 | 1,177 | 1,184 | 96,000 | 1,184 |
| 2024-04-04 | 1,262 | 1,262 | 1,216 | 1,216 | 86,800 | 1,216 |
| 2024-04-03 | 1,267 | 1,297 | 1,233 | 1,255 | 205,800 | 1,255 |
| 2024-04-02 | 1,331 | 1,347 | 1,288 | 1,288 | 122,600 | 1,288 |
| 2024-04-01 | 1,405 | 1,408 | 1,320 | 1,327 | 163,700 | 1,327 |
| 2024-03-29 | 1,351 | 1,409 | 1,333 | 1,409 | 121,600 | 1,409 |
| 2024-03-28 | 1,370 | 1,370 | 1,321 | 1,321 | 67,900 | 1,321 |
| 2024-03-27 | 1,386 | 1,424 | 1,350 | 1,357 | 141,300 | 1,357 |
| 2024-03-26 | 1,391 | 1,400 | 1,356 | 1,356 | 71,900 | 1,356 |
| 2024-03-25 | 1,425 | 1,449 | 1,390 | 1,390 | 66,600 | 1,390 |
| 2024-03-22 | 1,430 | 1,441 | 1,387 | 1,411 | 81,900 | 1,411 |
| 2024-03-21 | 1,458 | 1,477 | 1,423 | 1,424 | 89,400 | 1,424 |
| 2024-03-19 | 1,416 | 1,434 | 1,369 | 1,411 | 178,900 | 1,411 |
| 2024-03-18 | 1,419 | 1,470 | 1,419 | 1,424 | 83,500 | 1,424 |
| 2024-03-15 | 1,443 | 1,463 | 1,426 | 1,449 | 71,000 | 1,449 |
| 2024-03-14 | 1,523 | 1,533 | 1,454 | 1,470 | 120,000 | 1,470 |
| 2024-03-13 | 1,560 | 1,590 | 1,503 | 1,523 | 121,400 | 1,523 |
| 2024-03-12 | 1,445 | 1,547 | 1,426 | 1,547 | 128,700 | 1,547 |
| 2024-03-11 | 1,477 | 1,485 | 1,390 | 1,469 | 295,800 | 1,469 |
| 2024-03-08 | 1,682 | 1,699 | 1,558 | 1,572 | 302,300 | 1,572 |
| 2024-03-07 | 1,699 | 1,818 | 1,639 | 1,673 | 535,500 | 1,673 |
| 2024-03-06 | 1,638 | 1,708 | 1,600 | 1,680 | 437,000 | 1,680 |
| 2024-03-05 | 1,555 | 1,725 | 1,540 | 1,718 | 700,600 | 1,718 |
| 2024-03-04 | 1,540 | 1,577 | 1,510 | 1,540 | 421,200 | 1,540 |
| 2024-03-01 | 1,677 | 1,728 | 1,565 | 1,577 | 819,300 | 1,577 |
| 2024-02-29 | 1,710 | 1,713 | 1,625 | 1,662 | 467,700 | 1,662 |
| 2024-02-28 | 1,774 | 1,800 | 1,617 | 1,735 | 1,046,600 | 1,735 |
| 2024-02-27 | 1,962 | 1,969 | 1,744 | 1,774 | 1,210,700 | 1,774 |
| 2024-02-26 | 1,550 | 1,951 | 1,550 | 1,951 | 198,400 | 1,951 |
| 2024-02-22 | 1,626 | 1,651 | 1,531 | 1,551 | 443,200 | 1,551 |
| 2024-02-21 | 1,405 | 1,615 | 1,382 | 1,594 | 733,600 | 1,594 |
| 2024-02-20 | 1,439 | 1,446 | 1,390 | 1,420 | 102,200 | 1,420 |
| 2024-02-19 | 1,400 | 1,458 | 1,400 | 1,411 | 187,100 | 1,411 |
| 2024-02-16 | 1,389 | 1,460 | 1,338 | 1,387 | 591,900 | 1,387 |
| 2024-02-15 | 1,290 | 1,495 | 1,290 | 1,495 | 845,700 | 1,495 |
| 2024-02-14 | 1,200 | 1,210 | 1,155 | 1,195 | 231,000 | 1,195 |
| 2024-02-13 | 1,236 | 1,253 | 1,186 | 1,243 | 288,200 | 1,243 |
| 2024-02-09 | 1,210 | 1,253 | 1,193 | 1,197 | 316,100 | 1,197 |
| 2024-02-08 | 1,165 | 1,196 | 1,153 | 1,182 | 177,300 | 1,182 |
| 2024-02-07 | 1,145 | 1,163 | 1,121 | 1,153 | 132,300 | 1,153 |
| 2024-02-06 | 1,156 | 1,163 | 1,138 | 1,154 | 95,300 | 1,154 |
| 2024-02-05 | 1,166 | 1,168 | 1,126 | 1,162 | 108,600 | 1,162 |
| 2024-02-02 | 1,140 | 1,168 | 1,131 | 1,154 | 155,500 | 1,154 |
| 2024-02-01 | 1,216 | 1,225 | 1,145 | 1,149 | 372,000 | 1,149 |
| 2024-01-31 | 1,205 | 1,245 | 1,180 | 1,236 | 529,200 | 1,236 |
| 2024-01-30 | 1,193 | 1,205 | 1,144 | 1,197 | 264,100 | 1,197 |
| 2024-01-29 | 1,260 | 1,265 | 1,192 | 1,200 | 164,300 | 1,200 |
| 2024-01-26 | 1,286 | 1,314 | 1,260 | 1,266 | 151,300 | 1,266 |
| 2024-01-25 | 1,283 | 1,294 | 1,255 | 1,289 | 157,700 | 1,289 |
| 2024-01-24 | 1,221 | 1,270 | 1,195 | 1,266 | 203,300 | 1,266 |
| 2024-01-23 | 1,269 | 1,323 | 1,206 | 1,222 | 313,700 | 1,222 |
| 2024-01-22 | 1,284 | 1,303 | 1,233 | 1,249 | 204,300 | 1,249 |
| 2024-01-19 | 1,290 | 1,299 | 1,224 | 1,258 | 343,800 | 1,258 |
| 2024-01-18 | 1,300 | 1,354 | 1,262 | 1,284 | 827,000 | 1,284 |
| 2024-01-17 | 1,192 | 1,286 | 1,171 | 1,245 | 807,700 | 1,245 |
| 2024-01-16 | 1,140 | 1,168 | 1,126 | 1,132 | 105,700 | 1,132 |
| 2024-01-15 | 1,139 | 1,151 | 1,121 | 1,139 | 83,000 | 1,139 |
| 2024-01-12 | 1,200 | 1,215 | 1,134 | 1,142 | 196,200 | 1,142 |
| 2024-01-11 | 1,218 | 1,218 | 1,182 | 1,198 | 94,700 | 1,198 |
| 2024-01-10 | 1,209 | 1,227 | 1,185 | 1,205 | 140,600 | 1,205 |
| 2024-01-09 | 1,180 | 1,244 | 1,176 | 1,211 | 197,900 | 1,211 |
| 2024-01-05 | 1,211 | 1,218 | 1,161 | 1,167 | 159,700 | 1,167 |
| 2024-01-04 | 1,189 | 1,232 | 1,160 | 1,206 | 168,300 | 1,206 |
分割・併合履歴 ： なし
