4928 (株)ノエビアホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-195,1605,2205,1605,21019,6005,210
2022-05-185,2605,2605,2205,2404,9005,240
2022-05-175,3005,3305,2805,28023,7005,280
2022-05-165,2805,3105,2205,24033,0005,240
2022-05-135,3005,3405,2305,28043,8005,280
2022-05-125,2005,3205,2005,28091,9005,280
2022-05-115,1405,1405,0705,08039,4005,080
2022-05-105,0005,1605,0005,13053,4005,130
2022-05-095,1105,1305,0005,00043,2005,000
2022-05-065,0905,1405,0705,12037,4005,120
2022-05-025,1005,1205,0505,09035,7005,090
2022-04-285,0105,1004,9905,10041,5005,100
2022-04-274,9304,9954,9304,96067,7004,960
2022-04-264,9555,0204,9255,00043,3005,000
2022-04-254,8954,9504,8804,92554,3004,925
2022-04-224,9954,9954,9354,93532,7004,935
2022-04-214,9705,0104,9704,99534,0004,995
2022-04-204,9204,9804,9204,95029,5004,950
2022-04-194,9704,9704,9004,91022,4004,910
2022-04-184,9004,9304,8804,93026,5004,930
2022-04-154,9204,9404,9004,90541,7004,905
2022-04-144,9705,0004,9654,96519,9004,965
2022-04-134,9355,0004,9354,99041,7004,990
2022-04-124,9504,9754,9254,95038,9004,950
2022-04-115,0105,0404,9504,96036,9004,960
2022-04-085,0205,0604,9805,04052,2005,040
2022-04-075,0905,1405,0305,06036,9005,060
2022-04-065,1405,1905,1205,14044,3005,140
2022-04-055,1205,2205,1105,22048,0005,220
2022-04-045,0405,1305,0305,10044,3005,100
2022-04-014,9104,9754,8904,97534,1004,975
2022-03-314,9905,0404,9454,94542,9004,945
2022-03-305,1205,1305,0205,04052,0005,040
2022-03-295,1405,1405,0405,12079,4005,120
2022-03-285,0005,0904,9755,08078,4005,080
2022-03-255,0005,0304,9804,99065,6004,990
2022-03-245,0705,0905,0005,03052,7005,030
2022-03-235,1505,1505,0805,13036,8005,130
2022-03-225,1505,1705,0705,09048,7005,090
2022-03-185,1105,1405,0305,05048,7005,050
2022-03-175,0705,1105,0305,09043,3005,090
2022-03-165,0305,0705,0105,01037,0005,010
2022-03-154,9305,0404,9305,03042,4005,030
2022-03-145,1105,1104,9304,93551,6004,935
2022-03-115,0205,0705,0205,02027,7005,020
2022-03-105,0205,1205,0205,12033,7005,120
2022-03-094,9955,0004,9454,95523,1004,955
2022-03-084,9454,9954,8854,93038,2004,930
2022-03-074,9805,0104,9454,99041,5004,990
2022-03-045,0505,0805,0105,01018,5005,010
2022-03-035,0505,0905,0205,05018,7005,050
2022-03-025,0105,0704,9804,98035,1004,980
2022-03-015,1905,2005,0805,10030,8005,100
2022-02-285,0605,1905,0605,17034,7005,170
2022-02-255,1605,1705,0405,06025,7005,060
2022-02-245,0805,1505,0805,13026,9005,130
2022-02-225,0905,1305,0605,09024,4005,090
2022-02-215,1305,1805,1205,18019,1005,180
2022-02-185,1905,2005,1705,19013,0005,190
2022-02-175,2005,2205,1505,21015,0005,210
2022-02-165,2405,2705,2005,20024,6005,200
2022-02-155,1205,2305,1105,21046,0005,210
2022-02-145,0605,1605,0605,12029,8005,120
2022-02-105,0205,1405,0205,14033,3005,140
2022-02-095,0505,1004,9655,02061,7005,020
2022-02-085,0505,1005,0205,06018,6005,060
2022-02-075,1005,1005,0105,02027,1005,020
2022-02-045,1105,1305,0705,11022,1005,110
2022-02-035,1905,1905,1105,12025,4005,120
2022-02-025,1805,2205,1405,22023,6005,220
2022-02-015,1505,2305,1505,18026,0005,180
2022-01-315,1805,2105,1505,18022,1005,180
2022-01-285,0505,1505,0505,15032,5005,150
2022-01-275,0905,1205,0105,04046,0005,040
2022-01-265,0805,1105,0505,11029,1005,110
2022-01-255,0005,0805,0005,08029,1005,080
2022-01-244,9805,1004,9605,08034,3005,080
2022-01-214,9805,0304,9605,03025,7005,030
2022-01-204,9355,0404,9355,01033,9005,010
2022-01-194,9505,0004,9404,95542,0004,955
2022-01-184,9705,1004,9654,98063,5004,980
2022-01-175,0205,0304,9704,99546,6004,995
2022-01-145,1005,1005,0005,04051,0005,040
2022-01-135,1705,1705,1005,11023,2005,110
2022-01-125,1505,2305,1505,19025,3005,190
2022-01-115,2505,2605,1205,15042,4005,150
2022-01-075,3805,4005,2905,29040,2005,290
2022-01-065,4705,4905,4005,41017,7005,410
2022-01-055,5105,5205,4705,49013,9005,490
2022-01-045,4205,4905,4105,48019,8005,480

分割・併合履歴 : なし