- 2024年
- 2023年
9160 (株)ノバレーゼ 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 280 | 282 | 278 | 281 | 39,900 | 281 |
| 2024-04-25 | 280 | 282 | 279 | 280 | 31,100 | 280 |
| 2024-04-24 | 284 | 284 | 280 | 281 | 41,900 | 281 |
| 2024-04-23 | 278 | 284 | 278 | 283 | 42,300 | 283 |
| 2024-04-22 | 284 | 284 | 271 | 276 | 163,900 | 276 |
| 2024-04-19 | 286 | 286 | 279 | 279 | 109,400 | 279 |
| 2024-04-18 | 281 | 292 | 276 | 292 | 199,100 | 292 |
| 2024-04-17 | 286 | 286 | 280 | 282 | 114,100 | 282 |
| 2024-04-16 | 292 | 292 | 286 | 287 | 62,800 | 287 |
| 2024-04-15 | 291 | 291 | 288 | 290 | 38,400 | 290 |
| 2024-04-12 | 293 | 293 | 289 | 291 | 61,400 | 291 |
| 2024-04-11 | 295 | 295 | 291 | 293 | 59,000 | 293 |
| 2024-04-10 | 297 | 299 | 296 | 296 | 25,200 | 296 |
| 2024-04-09 | 300 | 300 | 297 | 297 | 56,500 | 297 |
| 2024-04-08 | 305 | 305 | 299 | 299 | 49,500 | 299 |
| 2024-04-05 | 302 | 304 | 300 | 301 | 31,200 | 301 |
| 2024-04-04 | 305 | 308 | 302 | 302 | 33,600 | 302 |
| 2024-04-03 | 301 | 305 | 296 | 301 | 94,100 | 301 |
| 2024-04-02 | 309 | 314 | 305 | 305 | 83,800 | 305 |
| 2024-04-01 | 304 | 309 | 303 | 307 | 90,700 | 307 |
| 2024-03-29 | 293 | 303 | 293 | 300 | 73,100 | 300 |
| 2024-03-28 | 292 | 295 | 291 | 295 | 31,700 | 295 |
| 2024-03-27 | 297 | 297 | 292 | 292 | 52,100 | 292 |
| 2024-03-26 | 297 | 299 | 294 | 294 | 47,600 | 294 |
| 2024-03-25 | 295 | 300 | 295 | 295 | 38,500 | 295 |
| 2024-03-22 | 296 | 298 | 294 | 295 | 36,900 | 295 |
| 2024-03-21 | 295 | 301 | 295 | 297 | 126,100 | 297 |
| 2024-03-19 | 296 | 296 | 292 | 293 | 40,900 | 293 |
| 2024-03-18 | 289 | 296 | 285 | 296 | 113,400 | 296 |
| 2024-03-15 | 284 | 287 | 282 | 287 | 39,700 | 287 |
| 2024-03-14 | 284 | 289 | 283 | 284 | 51,000 | 284 |
| 2024-03-13 | 286 | 291 | 283 | 284 | 39,100 | 284 |
| 2024-03-12 | 285 | 287 | 282 | 284 | 54,700 | 284 |
| 2024-03-11 | 291 | 294 | 285 | 285 | 70,000 | 285 |
| 2024-03-08 | 294 | 295 | 287 | 290 | 43,400 | 290 |
| 2024-03-07 | 294 | 296 | 291 | 292 | 38,100 | 292 |
| 2024-03-06 | 290 | 297 | 288 | 297 | 56,800 | 297 |
| 2024-03-05 | 291 | 293 | 287 | 290 | 78,300 | 290 |
| 2024-03-04 | 296 | 297 | 291 | 291 | 108,200 | 291 |
| 2024-03-01 | 305 | 305 | 295 | 295 | 84,400 | 295 |
| 2024-02-29 | 307 | 307 | 298 | 301 | 50,000 | 301 |
| 2024-02-28 | 299 | 306 | 299 | 303 | 69,600 | 303 |
| 2024-02-27 | 305 | 306 | 298 | 298 | 115,900 | 298 |
| 2024-02-26 | 305 | 312 | 301 | 310 | 77,100 | 310 |
| 2024-02-22 | 309 | 314 | 300 | 300 | 111,400 | 300 |
| 2024-02-21 | 315 | 319 | 307 | 307 | 80,400 | 307 |
| 2024-02-20 | 321 | 331 | 315 | 315 | 160,000 | 315 |
| 2024-02-19 | 313 | 323 | 311 | 318 | 217,500 | 318 |
| 2024-02-16 | 294 | 317 | 289 | 313 | 392,500 | 313 |
| 2024-02-15 | 288 | 295 | 281 | 287 | 366,300 | 287 |
| 2024-02-14 | 300 | 311 | 292 | 309 | 390,600 | 309 |
| 2024-02-13 | 303 | 305 | 297 | 300 | 110,400 | 300 |
| 2024-02-09 | 302 | 305 | 302 | 303 | 28,100 | 303 |
| 2024-02-08 | 309 | 310 | 302 | 303 | 78,600 | 303 |
| 2024-02-07 | 314 | 315 | 309 | 310 | 59,100 | 310 |
| 2024-02-06 | 314 | 319 | 308 | 311 | 178,400 | 311 |
| 2024-02-05 | 309 | 316 | 308 | 313 | 111,600 | 313 |
| 2024-02-02 | 307 | 312 | 305 | 307 | 71,200 | 307 |
| 2024-02-01 | 305 | 305 | 299 | 304 | 77,500 | 304 |
| 2024-01-31 | 302 | 305 | 302 | 303 | 28,500 | 303 |
| 2024-01-30 | 306 | 309 | 302 | 302 | 70,400 | 302 |
| 2024-01-29 | 304 | 308 | 302 | 305 | 35,100 | 305 |
| 2024-01-26 | 306 | 309 | 302 | 302 | 61,700 | 302 |
| 2024-01-25 | 308 | 310 | 304 | 305 | 37,600 | 305 |
| 2024-01-24 | 309 | 316 | 307 | 307 | 57,000 | 307 |
| 2024-01-23 | 309 | 312 | 307 | 312 | 87,500 | 312 |
| 2024-01-22 | 302 | 309 | 301 | 309 | 140,800 | 309 |
| 2024-01-19 | 300 | 302 | 297 | 299 | 59,500 | 299 |
| 2024-01-18 | 301 | 302 | 299 | 300 | 49,700 | 300 |
| 2024-01-17 | 297 | 302 | 297 | 301 | 113,000 | 301 |
| 2024-01-16 | 301 | 307 | 296 | 296 | 153,900 | 296 |
| 2024-01-15 | 298 | 300 | 294 | 294 | 78,200 | 294 |
| 2024-01-12 | 296 | 302 | 294 | 297 | 106,700 | 297 |
| 2024-01-11 | 297 | 298 | 291 | 295 | 89,600 | 295 |
| 2024-01-10 | 292 | 297 | 291 | 294 | 86,300 | 294 |
| 2024-01-09 | 284 | 292 | 284 | 288 | 175,000 | 288 |
| 2024-01-05 | 295 | 295 | 284 | 284 | 311,300 | 284 |
| 2024-01-04 | 295 | 298 | 289 | 294 | 140,500 | 294 |
分割・併合履歴 ： なし
