4928 (株)ノエビアホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 5,180 | 5,180 | 5,100 | 5,110 | 32,100 | 5,110 |
| 2024-04-18 | 5,140 | 5,190 | 5,140 | 5,150 | 22,400 | 5,150 |
| 2024-04-17 | 5,230 | 5,230 | 5,150 | 5,150 | 36,700 | 5,150 |
| 2024-04-16 | 5,250 | 5,260 | 5,210 | 5,220 | 39,400 | 5,220 |
| 2024-04-15 | 5,280 | 5,310 | 5,260 | 5,260 | 29,300 | 5,260 |
| 2024-04-12 | 5,360 | 5,360 | 5,310 | 5,310 | 30,300 | 5,310 |
| 2024-04-11 | 5,310 | 5,360 | 5,300 | 5,340 | 22,100 | 5,340 |
| 2024-04-10 | 5,350 | 5,390 | 5,340 | 5,340 | 27,200 | 5,340 |
| 2024-04-09 | 5,330 | 5,370 | 5,330 | 5,350 | 29,500 | 5,350 |
| 2024-04-08 | 5,260 | 5,340 | 5,260 | 5,330 | 36,000 | 5,330 |
| 2024-04-05 | 5,230 | 5,260 | 5,220 | 5,260 | 16,400 | 5,260 |
| 2024-04-04 | 5,230 | 5,260 | 5,220 | 5,230 | 24,400 | 5,230 |
| 2024-04-03 | 5,240 | 5,250 | 5,210 | 5,230 | 27,300 | 5,230 |
| 2024-04-02 | 5,270 | 5,270 | 5,220 | 5,240 | 46,000 | 5,240 |
| 2024-04-01 | 5,240 | 5,310 | 5,240 | 5,280 | 38,300 | 5,280 |
| 2024-03-29 | 5,180 | 5,250 | 5,180 | 5,230 | 33,700 | 5,230 |
| 2024-03-28 | 5,270 | 5,270 | 5,190 | 5,190 | 44,800 | 5,190 |
| 2024-03-27 | 5,260 | 5,290 | 5,230 | 5,280 | 77,100 | 5,280 |
| 2024-03-26 | 5,230 | 5,260 | 5,220 | 5,240 | 29,400 | 5,240 |
| 2024-03-25 | 5,250 | 5,270 | 5,220 | 5,230 | 50,500 | 5,230 |
| 2024-03-22 | 5,180 | 5,240 | 5,170 | 5,240 | 39,900 | 5,240 |
| 2024-03-21 | 5,210 | 5,210 | 5,160 | 5,170 | 33,800 | 5,170 |
| 2024-03-19 | 5,150 | 5,180 | 5,140 | 5,180 | 32,400 | 5,180 |
| 2024-03-18 | 5,150 | 5,160 | 5,140 | 5,160 | 23,200 | 5,160 |
| 2024-03-15 | 5,130 | 5,160 | 5,120 | 5,160 | 26,600 | 5,160 |
| 2024-03-14 | 5,150 | 5,150 | 5,110 | 5,130 | 26,100 | 5,130 |
| 2024-03-13 | 5,170 | 5,170 | 5,120 | 5,150 | 34,600 | 5,150 |
| 2024-03-12 | 5,110 | 5,170 | 5,080 | 5,170 | 42,400 | 5,170 |
| 2024-03-11 | 5,120 | 5,140 | 5,100 | 5,130 | 25,900 | 5,130 |
| 2024-03-08 | 5,100 | 5,130 | 5,090 | 5,120 | 44,300 | 5,120 |
| 2024-03-07 | 5,110 | 5,150 | 5,110 | 5,130 | 36,000 | 5,130 |
| 2024-03-06 | 5,130 | 5,150 | 5,100 | 5,110 | 36,000 | 5,110 |
| 2024-03-05 | 5,110 | 5,140 | 5,090 | 5,120 | 30,900 | 5,120 |
| 2024-03-04 | 5,180 | 5,180 | 5,110 | 5,130 | 41,800 | 5,130 |
| 2024-03-01 | 5,220 | 5,220 | 5,170 | 5,170 | 27,900 | 5,170 |
| 2024-02-29 | 5,240 | 5,280 | 5,200 | 5,220 | 49,300 | 5,220 |
| 2024-02-28 | 5,250 | 5,270 | 5,240 | 5,240 | 24,800 | 5,240 |
| 2024-02-27 | 5,240 | 5,280 | 5,220 | 5,250 | 31,100 | 5,250 |
| 2024-02-26 | 5,250 | 5,280 | 5,240 | 5,240 | 17,900 | 5,240 |
| 2024-02-22 | 5,270 | 5,270 | 5,220 | 5,240 | 25,900 | 5,240 |
| 2024-02-21 | 5,260 | 5,280 | 5,230 | 5,270 | 23,400 | 5,270 |
| 2024-02-20 | 5,210 | 5,260 | 5,210 | 5,230 | 28,200 | 5,230 |
| 2024-02-19 | 5,190 | 5,240 | 5,180 | 5,240 | 29,700 | 5,240 |
| 2024-02-16 | 5,140 | 5,180 | 5,120 | 5,170 | 26,700 | 5,170 |
| 2024-02-15 | 5,170 | 5,170 | 5,120 | 5,140 | 24,600 | 5,140 |
| 2024-02-14 | 5,190 | 5,190 | 5,130 | 5,170 | 32,500 | 5,170 |
| 2024-02-13 | 5,190 | 5,200 | 5,160 | 5,200 | 25,400 | 5,200 |
| 2024-02-09 | 5,110 | 5,170 | 5,080 | 5,170 | 37,900 | 5,170 |
| 2024-02-08 | 5,170 | 5,190 | 5,120 | 5,120 | 39,500 | 5,120 |
| 2024-02-07 | 5,230 | 5,230 | 5,170 | 5,180 | 38,400 | 5,180 |
| 2024-02-06 | 5,230 | 5,280 | 5,230 | 5,250 | 28,500 | 5,250 |
| 2024-02-05 | 5,250 | 5,270 | 5,230 | 5,250 | 32,700 | 5,250 |
| 2024-02-02 | 5,270 | 5,270 | 5,220 | 5,230 | 26,100 | 5,230 |
| 2024-02-01 | 5,240 | 5,290 | 5,230 | 5,260 | 43,200 | 5,260 |
| 2024-01-31 | 5,200 | 5,250 | 5,190 | 5,250 | 28,000 | 5,250 |
| 2024-01-30 | 5,270 | 5,290 | 5,190 | 5,200 | 36,700 | 5,200 |
| 2024-01-29 | 5,240 | 5,270 | 5,230 | 5,250 | 34,900 | 5,250 |
| 2024-01-26 | 5,220 | 5,230 | 5,190 | 5,190 | 45,200 | 5,190 |
| 2024-01-25 | 5,210 | 5,250 | 5,210 | 5,220 | 23,300 | 5,220 |
| 2024-01-24 | 5,240 | 5,240 | 5,210 | 5,210 | 23,500 | 5,210 |
| 2024-01-23 | 5,240 | 5,260 | 5,220 | 5,220 | 26,200 | 5,220 |
| 2024-01-22 | 5,210 | 5,240 | 5,210 | 5,230 | 19,700 | 5,230 |
| 2024-01-19 | 5,220 | 5,250 | 5,190 | 5,210 | 28,600 | 5,210 |
| 2024-01-18 | 5,200 | 5,250 | 5,200 | 5,220 | 22,800 | 5,220 |
| 2024-01-17 | 5,220 | 5,250 | 5,210 | 5,210 | 23,200 | 5,210 |
| 2024-01-16 | 5,260 | 5,280 | 5,210 | 5,210 | 33,500 | 5,210 |
| 2024-01-15 | 5,230 | 5,270 | 5,230 | 5,260 | 22,700 | 5,260 |
| 2024-01-12 | 5,270 | 5,280 | 5,220 | 5,250 | 30,900 | 5,250 |
| 2024-01-11 | 5,280 | 5,320 | 5,250 | 5,290 | 48,500 | 5,290 |
| 2024-01-10 | 5,260 | 5,290 | 5,220 | 5,270 | 38,200 | 5,270 |
| 2024-01-09 | 5,200 | 5,270 | 5,200 | 5,260 | 45,300 | 5,260 |
| 2024-01-05 | 5,200 | 5,200 | 5,160 | 5,180 | 38,600 | 5,180 |
| 2024-01-04 | 5,140 | 5,190 | 5,110 | 5,170 | 37,600 | 5,170 |
分割・併合履歴 ： なし
