4928 (株)ノエビアホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-225,5005,6205,5005,58023,0005,580
2021-10-215,5405,5705,5005,53025,3005,530
2021-10-205,6505,6805,5605,56031,5005,560
2021-10-195,5605,6405,5605,63024,7005,630
2021-10-185,5905,5905,5105,56039,6005,560
2021-10-155,4905,5805,4505,56047,7005,560
2021-10-145,3505,4705,3405,44035,5005,440
2021-10-135,3105,4205,3005,36034,2005,360
2021-10-125,3605,3805,3005,32052,3005,320
2021-10-115,4305,4605,3905,46039,8005,460
2021-10-085,5305,5405,4405,46030,9005,460
2021-10-075,4805,5305,4505,45034,7005,450
2021-10-065,4105,5505,4105,47064,3005,470
2021-10-055,2605,4505,2505,40096,8005,400
2021-10-045,3305,3805,2705,29056,5005,290
2021-10-015,3005,3505,2505,26076,7005,260
2021-09-305,3305,3605,2905,33085,0005,330
2021-09-295,4605,4805,3105,330203,2005,330
2021-09-285,8505,8705,7405,790271,0005,790
2021-09-276,0006,0205,9005,900187,9005,900
2021-09-245,9705,9805,8905,960133,8005,960
2021-09-225,9906,0205,9305,93060,4005,930
2021-09-215,9606,0305,9205,99062,4005,990
2021-09-176,0306,1106,0106,10077,5006,100
2021-09-165,9806,0705,9606,02050,4006,020
2021-09-156,0006,0605,9606,02036,7006,020
2021-09-146,1206,1206,0406,06052,2006,060
2021-09-136,0606,1406,0406,08044,4006,080
2021-09-105,9506,0905,9506,09060,0006,090
2021-09-095,9506,0005,9405,97042,4005,970
2021-09-085,9906,0005,9605,99037,7005,990
2021-09-076,0406,0505,9505,95051,6005,950
2021-09-066,0206,0605,9705,97040,3005,970
2021-09-035,9206,0105,9105,97061,5005,970
2021-09-025,8405,9105,8105,91029,8005,910
2021-09-015,8205,8505,8005,81023,5005,810
2021-08-315,7605,8805,7605,84047,4005,840
2021-08-305,7305,8605,7305,85032,5005,850
2021-08-275,7305,7605,7105,73029,5005,730
2021-08-265,7205,7805,6905,76028,0005,760
2021-08-255,7205,7505,7205,72013,7005,720
2021-08-245,7405,7505,6905,75029,1005,750
2021-08-235,7205,7405,6805,71028,4005,710
2021-08-205,6405,7105,6305,63032,3005,630
2021-08-195,6105,7005,6105,64024,9005,640
2021-08-185,6105,7305,6105,66028,7005,660
2021-08-175,6105,6505,5905,61043,7005,610
2021-08-165,7405,7405,6305,67046,9005,670
2021-08-135,7705,8105,7405,77025,3005,770
2021-08-125,8405,8805,8005,82027,7005,820
2021-08-115,7905,8505,7805,81027,4005,810
2021-08-105,7705,7905,7105,79032,1005,790
2021-08-065,8405,8405,7605,76019,3005,760
2021-08-055,7905,8505,7905,80020,3005,800
2021-08-045,8105,8205,7405,78036,2005,780
2021-08-035,7005,8705,7005,81062,9005,810
2021-08-025,5105,7905,4805,75080,8005,750
2021-07-305,5705,5705,4605,46040,2005,460
2021-07-295,6005,6005,5205,57031,5005,570
2021-07-285,5405,5805,5105,53021,8005,530
2021-07-275,5705,5805,5305,57019,3005,570
2021-07-265,5305,5605,4905,55025,8005,550
2021-07-215,4005,4305,3405,430102,6005,430
2021-07-205,4005,4505,3405,37057,3005,370
2021-07-195,4305,4605,4105,43031,8005,430
2021-07-165,4305,5405,4305,48026,8005,480
2021-07-155,6205,6205,4805,50033,0005,500
2021-07-145,6105,6605,5805,63023,4005,630
2021-07-135,6805,7205,6105,67032,9005,670
2021-07-125,5605,6605,5605,66032,6005,660
2021-07-095,4405,5705,4205,54055,7005,540
2021-07-085,5205,5605,5105,52030,9005,520
2021-07-075,4705,5305,4605,52020,6005,520
2021-07-065,5705,5805,5205,54021,8005,540
2021-07-055,6305,6505,5905,59029,9005,590
2021-07-025,6205,6705,6205,64020,2005,640
2021-07-015,6505,6605,6205,62022,9005,620
2021-06-305,7005,7305,6105,64036,8005,640
2021-06-295,6205,6905,6105,69033,1005,690
2021-06-285,6805,6805,6405,66027,7005,660
2021-06-255,5905,6305,5605,60034,9005,600
2021-06-245,6105,6105,5105,51035,7005,510
2021-06-235,6005,7005,5705,62051,3005,620
2021-06-225,4805,6005,4605,60068,9005,600
2021-06-215,4305,4905,3905,39062,7005,390
2021-06-185,4205,4805,3705,45058,9005,450
2021-06-175,3805,4405,3805,41029,9005,410
2021-06-165,3205,4005,3005,38025,7005,380
2021-06-155,3005,3905,2805,35041,7005,350
2021-06-145,3605,3605,3105,32014,5005,320
2021-06-115,2705,3505,2705,35040,5005,350
2021-06-105,2105,2905,2105,25028,1005,250
2021-06-095,2505,3205,2305,25020,9005,250
2021-06-085,2105,2705,2105,24022,4005,240
2021-06-075,2805,2805,2105,23020,0005,230
2021-06-045,3405,3405,2505,28041,9005,280
2021-06-035,2505,3305,2505,31045,7005,310
2021-06-025,1905,2705,1305,25047,9005,250
2021-06-015,0805,1905,0705,18055,7005,180
2021-05-315,1005,1405,0505,05024,4005,050
2021-05-285,1105,1505,0905,14037,8005,140
2021-05-275,1605,1904,9855,02075,2005,020
2021-05-265,2405,2505,2005,20018,7005,200
2021-05-255,2505,2705,1805,24030,4005,240
2021-05-245,1605,2505,1605,25036,1005,250
2021-05-215,1905,1905,1205,16033,5005,160
2021-05-205,1105,1905,1105,17030,6005,170
2021-05-195,0705,1105,0305,11038,4005,110
2021-05-184,9855,0604,9605,06039,2005,060
2021-05-174,9404,9654,9054,95020,7004,950
2021-05-144,8754,9354,8604,91034,5004,910
2021-05-134,7804,8654,7804,81036,6004,810
2021-05-124,8104,8554,8004,80538,1004,805
2021-05-114,8304,8604,7654,78040,4004,780
2021-05-104,8604,8704,8204,87022,8004,870
2021-05-074,8104,8904,8104,82546,1004,825
2021-05-064,7004,8104,7004,75042,8004,750
2021-04-304,7904,8654,7904,81534,2004,815
2021-04-284,8154,8554,7904,79027,4004,790
2021-04-274,8704,8704,8154,81519,7004,815
2021-04-264,8904,9004,8404,84019,9004,840
2021-04-234,8554,8954,8554,88012,8004,880
2021-04-224,8504,9254,8504,89523,7004,895
2021-04-214,8554,8554,8104,81034,3004,810
2021-04-204,9004,9304,8654,88535,5004,885
2021-04-194,9504,9704,9154,92032,0004,920
2021-04-164,9955,0204,9604,98025,4004,980
2021-04-154,9955,0204,9904,99511,9004,995
2021-04-144,9905,0304,9705,02024,0005,020
2021-04-135,0005,0404,9905,00018,8005,000
2021-04-124,9555,0004,9404,99525,7004,995
2021-04-094,9254,9754,9204,95524,4004,955
2021-04-084,9804,9804,9204,92036,2004,920
2021-04-074,9755,0204,9705,01028,1005,010
2021-04-065,0405,0504,9604,98033,1004,980
2021-04-055,0005,0604,9855,04019,8005,040
2021-04-025,1005,1004,9854,99024,3004,990
2021-04-015,0505,0805,0105,01028,6005,010
2021-03-315,0405,0905,0205,02036,2005,020
2021-03-305,2305,2305,1005,10074,3005,100
2021-03-295,2505,2905,1805,250115,7005,250
2021-03-265,1505,2205,1405,19062,8005,190
2021-03-255,1105,1805,0705,11049,7005,110
2021-03-245,2005,2005,0305,03054,9005,030
2021-03-235,3305,3305,2005,20055,9005,200
2021-03-225,3805,4105,3405,35053,6005,350
2021-03-195,3705,4505,3605,40060,4005,400
2021-03-185,3905,4405,3105,41049,5005,410
2021-03-175,3705,3805,3305,37033,7005,370
2021-03-165,3205,3705,2805,36037,4005,360
2021-03-155,2505,3105,2305,31037,4005,310
2021-03-125,1805,2305,1305,23047,8005,230
2021-03-115,1505,1805,1005,18039,2005,180
2021-03-105,0505,1405,0505,07038,1005,070
2021-03-095,0405,1405,0105,13050,5005,130
2021-03-085,0205,0304,9754,99532,2004,995
2021-03-054,8654,9854,8404,97550,0004,975
2021-03-044,7904,8504,7854,84526,0004,845
2021-03-034,8254,8404,7654,82035,9004,820
2021-03-024,9004,9004,8204,82533,1004,825
2021-03-014,8504,8904,8004,85035,8004,850
2021-02-264,8804,8804,7604,76048,8004,760
2021-02-254,8754,9204,8604,86037,5004,860
2021-02-244,9004,9004,8404,86028,7004,860
2021-02-224,9454,9504,8654,86535,2004,865
2021-02-194,9754,9754,9154,92039,1004,920
2021-02-185,0105,0204,9454,95530,3004,955
2021-02-174,9605,0304,9605,01023,4005,010
2021-02-164,9754,9954,9304,99538,5004,995
2021-02-154,9854,9904,9254,97534,1004,975
2021-02-125,0005,0204,9604,98534,3004,985
2021-02-105,0705,0705,0005,01022,8005,010
2021-02-095,0405,0805,0105,07038,4005,070
2021-02-084,9055,0504,9055,05066,2005,050
2021-02-054,9504,9504,8504,88594,7004,885
2021-02-044,9505,0304,9404,99032,3004,990
2021-02-034,9505,0504,9354,99043,8004,990
2021-02-024,9354,9504,8854,95058,8004,950
2021-02-014,6154,9254,6154,880126,6004,880
2021-01-294,6904,7154,5904,59544,1004,595
2021-01-284,6004,6804,5754,63545,1004,635
2021-01-274,6354,6654,6104,65022,9004,650
2021-01-264,6154,6354,5954,61015,0004,610
2021-01-254,6004,6354,5954,63019,1004,630
2021-01-224,5854,6204,5854,60524,0004,605
2021-01-214,6304,6854,6104,62049,2004,620
2021-01-204,5404,6104,5104,61038,9004,610
2021-01-194,5454,5854,5204,53529,2004,535
2021-01-184,5104,5454,4904,51536,7004,515
2021-01-154,5754,5904,5304,53048,8004,530
2021-01-144,5104,5904,5104,59033,6004,590
2021-01-134,5104,5354,5004,51531,3004,515
2021-01-124,4954,5154,4654,49521,2004,495
2021-01-084,4254,4954,4154,48040,0004,480
2021-01-074,4554,4954,4404,45035,8004,450
2021-01-064,4304,4754,4204,46024,4004,460
2021-01-054,4904,5104,4654,47528,2004,475
2021-01-044,5704,5704,4904,52031,3004,520

分割・併合履歴 : なし