9160 (株)ノバレーゼの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	294	302	291	295	130,900	295
2023-12-28	289	301	289	293	291,500	293
2023-12-27	306	308	301	307	539,500	307
2023-12-26	314	315	305	306	348,500	306
2023-12-25	317	325	314	316	332,900	316
2023-12-22	310	315	309	311	168,700	311
2023-12-21	311	313	308	309	219,400	309
2023-12-20	317	320	312	312	267,300	312
2023-12-19	321	323	317	318	175,700	318
2023-12-18	330	332	323	324	162,800	324
2023-12-15	330	331	326	330	74,200	330
2023-12-14	337	337	327	327	111,700	327
2023-12-13	336	338	334	337	62,400	337
2023-12-12	340	341	331	332	191,900	332
2023-12-11	340	346	337	339	134,500	339
2023-12-08	345	347	325	327	387,900	327
2023-12-07	350	353	345	345	90,900	345
2023-12-06	352	353	347	351	74,200	351
2023-12-05	358	360	350	351	97,000	351
2023-12-04	360	363	354	358	135,800	358
2023-12-01	355	356	346	352	119,300	352
2023-11-30	364	364	349	354	130,500	354
2023-11-29	357	366	353	359	194,900	359
2023-11-28	355	360	349	355	114,900	355
2023-11-27	354	361	349	352	164,200	352
2023-11-24	338	356	338	352	302,300	352
2023-11-22	321	329	321	325	160,200	325
2023-11-21	315	321	311	318	200,300	318
2023-11-20	321	321	313	315	252,700	315
2023-11-17	328	332	315	323	337,000	323
2023-11-16	330	339	328	328	167,000	328
2023-11-15	330	339	325	330	821,100	330
2023-11-14	372	374	364	365	193,700	365
2023-11-13	379	385	371	371	106,500	371
2023-11-10	380	380	371	372	97,100	372
2023-11-09	391	391	379	383	102,600	383
2023-11-08	395	397	384	388	84,500	388
2023-11-07	397	406	395	395	169,100	395
2023-11-06	394	397	391	397	106,100	397
2023-11-02	397	397	387	390	88,100	390
2023-11-01	394	398	390	391	232,900	391
2023-10-31	385	389	375	386	93,000	386
2023-10-30	387	390	384	386	67,200	386
2023-10-27	388	392	387	390	40,000	390
2023-10-26	390	395	387	388	94,700	388
2023-10-25	392	393	381	392	89,000	392
2023-10-24	381	392	373	386	79,700	386
2023-10-23	392	395	379	380	99,200	380
2023-10-20	382	392	377	391	74,800	391
2023-10-19	390	390	383	387	70,100	387
2023-10-18	391	396	385	394	140,400	394
2023-10-17	368	391	364	391	370,500	391
2023-10-16	375	379	358	365	856,500	365
2023-10-13	348	350	334	335	151,700	335
2023-10-12	362	362	348	354	129,600	354
2023-10-11	362	365	359	362	50,600	362
2023-10-10	367	368	358	358	59,100	358
2023-10-06	357	367	353	367	73,100	367
2023-10-05	347	354	347	349	79,400	349
2023-10-04	359	362	345	347	199,500	347
2023-10-03	369	371	362	366	100,300	366
2023-10-02	388	388	368	370	162,900	370
2023-09-29	394	394	376	380	181,600	380
2023-09-28	400	405	391	394	66,200	394
2023-09-27	397	402	394	402	34,700	402
2023-09-26	403	405	396	399	53,800	399
2023-09-25	389	400	389	400	85,800	400
2023-09-22	387	394	384	392	55,100	392
2023-09-21	392	395	385	389	61,100	389
2023-09-20	394	398	390	392	57,500	392
2023-09-19	407	407	391	396	70,300	396
2023-09-15	403	409	400	407	89,800	407
2023-09-14	400	405	391	400	88,200	400
2023-09-13	393	408	393	403	158,300	403
2023-09-12	387	395	387	392	82,900	392
2023-09-11	385	390	383	389	71,000	389
2023-09-08	386	389	380	385	42,900	385
2023-09-07	384	394	382	385	122,900	385
2023-09-06	380	386	376	381	206,200	381
2023-09-05	390	391	375	379	220,800	379
2023-09-04	399	400	388	392	210,600	392
2023-09-01	399	404	388	397	196,800	397
2023-08-31	396	409	393	402	128,200	402
2023-08-30	385	406	385	400	352,100	400
2023-08-29	386	387	373	375	169,300	375
2023-08-28	393	400	378	378	120,500	378
2023-08-25	375	406	374	393	204,600	393
2023-08-24	362	385	362	375	244,100	375
2023-08-23	361	364	353	362	189,100	362
2023-08-22	380	385	360	362	300,800	362
2023-08-21	390	395	376	390	196,400	390
2023-08-18	370	402	359	382	760,100	382
2023-08-17	368	368	338	357	286,400	357
2023-08-16	348	366	340	362	805,700	362
2023-08-15	380	391	380	380	447,900	380
2023-08-14	455	465	438	460	113,700	460
2023-08-10	445	453	437	453	69,300	453
2023-08-09	461	462	433	440	218,400	440
2023-08-08	469	471	461	461	67,600	461
2023-08-07	475	476	467	469	46,300	469
2023-08-04	483	483	471	475	64,200	475
2023-08-03	478	490	477	490	48,600	490
2023-08-02	478	486	476	483	68,800	483
2023-08-01	466	486	466	483	97,800	483
2023-07-31	470	475	463	472	106,800	472
2023-07-28	472	475	461	466	161,000	466
2023-07-27	502	505	475	478	205,700	478
2023-07-26	510	511	499	502	92,300	502
2023-07-25	501	515	501	506	92,600	506
2023-07-24	515	515	500	501	110,000	501
2023-07-21	511	521	507	511	118,700	511
2023-07-20	523	529	514	515	130,600	515
2023-07-19	521	533	521	522	85,600	522
2023-07-18	542	542	525	528	75,900	528
2023-07-14	530	536	528	532	66,400	532
2023-07-13	524	533	511	532	156,800	532
2023-07-12	531	543	526	531	141,000	531
2023-07-11	565	565	523	531	286,100	531
2023-07-10	572	575	556	564	380,000	564
2023-07-07	535	570	533	570	461,800	570
2023-07-06	536	561	534	555	752,000	555
2023-07-05	541	553	526	536	747,300	536
2023-07-04	504	553	504	531	1,524,100	531
2023-07-03	520	531	503	504	1,257,200	504
2023-06-30	590	590	520	520	4,764,500	520
2023-06-29	-	-	-	-	-	-
2023-06-28	-	-	-	-	-	-
2023-06-27	-	-	-	-	-	-
2023-06-26	-	-	-	-	-	-
2023-06-23	-	-	-	-	-	-
2023-06-22	-	-	-	-	-	-
2023-06-21	-	-	-	-	-	-
2023-06-20	-	-	-	-	-	-
2023-06-19	-	-	-	-	-	-
2023-06-16	-	-	-	-	-	-
2023-06-15	-	-	-	-	-	-
2023-06-14	-	-	-	-	-	-
2023-06-13	-	-	-	-	-	-
2023-06-12	-	-	-	-	-	-
2023-06-09	-	-	-	-	-	-
2023-06-08	-	-	-	-	-	-
2023-06-07	-	-	-	-	-	-
2023-06-06	-	-	-	-	-	-
2023-06-05	-	-	-	-	-	-
2023-06-02	-	-	-	-	-	-
2023-06-01	-	-	-	-	-	-
2023-05-31	-	-	-	-	-	-
2023-05-30	-	-	-	-	-	-
2023-05-29	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9160 (株)ノバレーゼ の時系列データ [2023年度]

9160 (株)ノバレーゼの時系列データ [2023年度]