4928 (株)ノエビアホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,040 | 4,085 | 4,030 | 4,065 | 90,900 | 4,065 |
| 2025-04-03 | 4,035 | 4,110 | 4,010 | 4,110 | 90,600 | 4,110 |
| 2025-04-02 | 4,220 | 4,220 | 4,105 | 4,105 | 84,400 | 4,105 |
| 2025-04-01 | 4,275 | 4,285 | 4,215 | 4,215 | 66,200 | 4,215 |
| 2025-03-31 | 4,270 | 4,295 | 4,260 | 4,275 | 90,500 | 4,275 |
| 2025-03-28 | 4,295 | 4,335 | 4,275 | 4,275 | 87,400 | 4,275 |
| 2025-03-27 | 4,335 | 4,350 | 4,290 | 4,330 | 99,500 | 4,330 |
| 2025-03-26 | 4,360 | 4,360 | 4,315 | 4,335 | 79,300 | 4,335 |
| 2025-03-25 | 4,295 | 4,380 | 4,280 | 4,360 | 67,300 | 4,360 |
| 2025-03-24 | 4,275 | 4,285 | 4,240 | 4,280 | 63,400 | 4,280 |
| 2025-03-21 | 4,255 | 4,305 | 4,255 | 4,265 | 232,600 | 4,265 |
| 2025-03-19 | 4,205 | 4,290 | 4,200 | 4,250 | 101,200 | 4,250 |
| 2025-03-18 | 4,190 | 4,265 | 4,185 | 4,235 | 54,000 | 4,235 |
| 2025-03-17 | 4,195 | 4,200 | 4,170 | 4,185 | 52,900 | 4,185 |
| 2025-03-14 | 4,180 | 4,225 | 4,175 | 4,200 | 49,800 | 4,200 |
| 2025-03-13 | 4,225 | 4,230 | 4,180 | 4,210 | 53,300 | 4,210 |
| 2025-03-12 | 4,230 | 4,250 | 4,220 | 4,245 | 44,100 | 4,245 |
| 2025-03-11 | 4,250 | 4,290 | 4,230 | 4,250 | 57,100 | 4,250 |
| 2025-03-10 | 4,225 | 4,275 | 4,220 | 4,245 | 44,200 | 4,245 |
| 2025-03-07 | 4,180 | 4,220 | 4,135 | 4,220 | 56,100 | 4,220 |
| 2025-03-06 | 4,210 | 4,215 | 4,185 | 4,195 | 34,400 | 4,195 |
| 2025-03-05 | 4,240 | 4,240 | 4,200 | 4,210 | 45,000 | 4,210 |
| 2025-03-04 | 4,190 | 4,225 | 4,165 | 4,225 | 47,200 | 4,225 |
| 2025-03-03 | 4,150 | 4,205 | 4,140 | 4,185 | 51,100 | 4,185 |
| 2025-02-28 | 4,160 | 4,170 | 4,110 | 4,115 | 73,500 | 4,115 |
| 2025-02-27 | 4,200 | 4,200 | 4,170 | 4,185 | 29,500 | 4,185 |
| 2025-02-26 | 4,215 | 4,230 | 4,175 | 4,200 | 42,000 | 4,200 |
| 2025-02-25 | 4,150 | 4,230 | 4,120 | 4,215 | 68,300 | 4,215 |
| 2025-02-21 | 4,160 | 4,165 | 4,115 | 4,140 | 50,700 | 4,140 |
| 2025-02-20 | 4,210 | 4,210 | 4,130 | 4,160 | 51,900 | 4,160 |
| 2025-02-19 | 4,210 | 4,250 | 4,190 | 4,210 | 41,800 | 4,210 |
| 2025-02-18 | 4,300 | 4,305 | 4,200 | 4,205 | 58,700 | 4,205 |
| 2025-02-17 | 4,310 | 4,360 | 4,305 | 4,305 | 31,100 | 4,305 |
| 2025-02-14 | 4,355 | 4,355 | 4,300 | 4,305 | 24,300 | 4,305 |
| 2025-02-13 | 4,320 | 4,345 | 4,305 | 4,330 | 33,300 | 4,330 |
| 2025-02-12 | 4,310 | 4,335 | 4,275 | 4,315 | 27,200 | 4,315 |
| 2025-02-10 | 4,265 | 4,310 | 4,265 | 4,280 | 48,900 | 4,280 |
| 2025-02-07 | 4,385 | 4,425 | 4,290 | 4,300 | 73,700 | 4,300 |
| 2025-02-06 | 4,465 | 4,480 | 4,355 | 4,425 | 69,100 | 4,425 |
| 2025-02-05 | 4,500 | 4,510 | 4,465 | 4,465 | 41,700 | 4,465 |
| 2025-02-04 | 4,550 | 4,565 | 4,500 | 4,500 | 29,100 | 4,500 |
| 2025-02-03 | 4,600 | 4,600 | 4,525 | 4,525 | 67,300 | 4,525 |
| 2025-01-31 | 4,670 | 4,670 | 4,610 | 4,630 | 23,500 | 4,630 |
| 2025-01-30 | 4,640 | 4,675 | 4,600 | 4,670 | 32,900 | 4,670 |
| 2025-01-29 | 4,675 | 4,685 | 4,640 | 4,640 | 29,200 | 4,640 |
| 2025-01-28 | 4,630 | 4,695 | 4,610 | 4,675 | 26,900 | 4,675 |
| 2025-01-27 | 4,600 | 4,645 | 4,595 | 4,640 | 17,700 | 4,640 |
| 2025-01-24 | 4,560 | 4,600 | 4,555 | 4,575 | 31,200 | 4,575 |
| 2025-01-23 | 4,570 | 4,575 | 4,550 | 4,550 | 32,300 | 4,550 |
| 2025-01-22 | 4,600 | 4,600 | 4,550 | 4,570 | 33,300 | 4,570 |
| 2025-01-21 | 4,560 | 4,600 | 4,560 | 4,590 | 32,800 | 4,590 |
| 2025-01-20 | 4,605 | 4,635 | 4,560 | 4,560 | 45,400 | 4,560 |
| 2025-01-17 | 4,615 | 4,630 | 4,595 | 4,605 | 36,500 | 4,605 |
| 2025-01-16 | 4,670 | 4,675 | 4,605 | 4,615 | 38,400 | 4,615 |
| 2025-01-15 | 4,680 | 4,705 | 4,650 | 4,660 | 40,200 | 4,660 |
| 2025-01-14 | 4,700 | 4,730 | 4,660 | 4,680 | 39,300 | 4,680 |
| 2025-01-10 | 4,715 | 4,725 | 4,680 | 4,700 | 37,900 | 4,700 |
| 2025-01-09 | 4,775 | 4,775 | 4,705 | 4,725 | 46,700 | 4,725 |
| 2025-01-08 | 4,850 | 4,855 | 4,775 | 4,775 | 50,100 | 4,775 |
| 2025-01-07 | 4,915 | 4,915 | 4,850 | 4,855 | 35,400 | 4,855 |
| 2025-01-06 | 4,910 | 4,920 | 4,870 | 4,875 | 50,900 | 4,875 |
分割・併合履歴 ： なし