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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 5,160 | 5,220 | 5,160 | 5,210 | 19,600 | 5,210 |
| 2022-05-18 | 5,260 | 5,260 | 5,220 | 5,240 | 4,900 | 5,240 |
| 2022-05-17 | 5,300 | 5,330 | 5,280 | 5,280 | 23,700 | 5,280 |
| 2022-05-16 | 5,280 | 5,310 | 5,220 | 5,240 | 33,000 | 5,240 |
| 2022-05-13 | 5,300 | 5,340 | 5,230 | 5,280 | 43,800 | 5,280 |
| 2022-05-12 | 5,200 | 5,320 | 5,200 | 5,280 | 91,900 | 5,280 |
| 2022-05-11 | 5,140 | 5,140 | 5,070 | 5,080 | 39,400 | 5,080 |
| 2022-05-10 | 5,000 | 5,160 | 5,000 | 5,130 | 53,400 | 5,130 |
| 2022-05-09 | 5,110 | 5,130 | 5,000 | 5,000 | 43,200 | 5,000 |
| 2022-05-06 | 5,090 | 5,140 | 5,070 | 5,120 | 37,400 | 5,120 |
| 2022-05-02 | 5,100 | 5,120 | 5,050 | 5,090 | 35,700 | 5,090 |
| 2022-04-28 | 5,010 | 5,100 | 4,990 | 5,100 | 41,500 | 5,100 |
| 2022-04-27 | 4,930 | 4,995 | 4,930 | 4,960 | 67,700 | 4,960 |
| 2022-04-26 | 4,955 | 5,020 | 4,925 | 5,000 | 43,300 | 5,000 |
| 2022-04-25 | 4,895 | 4,950 | 4,880 | 4,925 | 54,300 | 4,925 |
| 2022-04-22 | 4,995 | 4,995 | 4,935 | 4,935 | 32,700 | 4,935 |
| 2022-04-21 | 4,970 | 5,010 | 4,970 | 4,995 | 34,000 | 4,995 |
| 2022-04-20 | 4,920 | 4,980 | 4,920 | 4,950 | 29,500 | 4,950 |
| 2022-04-19 | 4,970 | 4,970 | 4,900 | 4,910 | 22,400 | 4,910 |
| 2022-04-18 | 4,900 | 4,930 | 4,880 | 4,930 | 26,500 | 4,930 |
| 2022-04-15 | 4,920 | 4,940 | 4,900 | 4,905 | 41,700 | 4,905 |
| 2022-04-14 | 4,970 | 5,000 | 4,965 | 4,965 | 19,900 | 4,965 |
| 2022-04-13 | 4,935 | 5,000 | 4,935 | 4,990 | 41,700 | 4,990 |
| 2022-04-12 | 4,950 | 4,975 | 4,925 | 4,950 | 38,900 | 4,950 |
| 2022-04-11 | 5,010 | 5,040 | 4,950 | 4,960 | 36,900 | 4,960 |
| 2022-04-08 | 5,020 | 5,060 | 4,980 | 5,040 | 52,200 | 5,040 |
| 2022-04-07 | 5,090 | 5,140 | 5,030 | 5,060 | 36,900 | 5,060 |
| 2022-04-06 | 5,140 | 5,190 | 5,120 | 5,140 | 44,300 | 5,140 |
| 2022-04-05 | 5,120 | 5,220 | 5,110 | 5,220 | 48,000 | 5,220 |
| 2022-04-04 | 5,040 | 5,130 | 5,030 | 5,100 | 44,300 | 5,100 |
| 2022-04-01 | 4,910 | 4,975 | 4,890 | 4,975 | 34,100 | 4,975 |
| 2022-03-31 | 4,990 | 5,040 | 4,945 | 4,945 | 42,900 | 4,945 |
| 2022-03-30 | 5,120 | 5,130 | 5,020 | 5,040 | 52,000 | 5,040 |
| 2022-03-29 | 5,140 | 5,140 | 5,040 | 5,120 | 79,400 | 5,120 |
| 2022-03-28 | 5,000 | 5,090 | 4,975 | 5,080 | 78,400 | 5,080 |
| 2022-03-25 | 5,000 | 5,030 | 4,980 | 4,990 | 65,600 | 4,990 |
| 2022-03-24 | 5,070 | 5,090 | 5,000 | 5,030 | 52,700 | 5,030 |
| 2022-03-23 | 5,150 | 5,150 | 5,080 | 5,130 | 36,800 | 5,130 |
| 2022-03-22 | 5,150 | 5,170 | 5,070 | 5,090 | 48,700 | 5,090 |
| 2022-03-18 | 5,110 | 5,140 | 5,030 | 5,050 | 48,700 | 5,050 |
| 2022-03-17 | 5,070 | 5,110 | 5,030 | 5,090 | 43,300 | 5,090 |
| 2022-03-16 | 5,030 | 5,070 | 5,010 | 5,010 | 37,000 | 5,010 |
| 2022-03-15 | 4,930 | 5,040 | 4,930 | 5,030 | 42,400 | 5,030 |
| 2022-03-14 | 5,110 | 5,110 | 4,930 | 4,935 | 51,600 | 4,935 |
| 2022-03-11 | 5,020 | 5,070 | 5,020 | 5,020 | 27,700 | 5,020 |
| 2022-03-10 | 5,020 | 5,120 | 5,020 | 5,120 | 33,700 | 5,120 |
| 2022-03-09 | 4,995 | 5,000 | 4,945 | 4,955 | 23,100 | 4,955 |
| 2022-03-08 | 4,945 | 4,995 | 4,885 | 4,930 | 38,200 | 4,930 |
| 2022-03-07 | 4,980 | 5,010 | 4,945 | 4,990 | 41,500 | 4,990 |
| 2022-03-04 | 5,050 | 5,080 | 5,010 | 5,010 | 18,500 | 5,010 |
| 2022-03-03 | 5,050 | 5,090 | 5,020 | 5,050 | 18,700 | 5,050 |
| 2022-03-02 | 5,010 | 5,070 | 4,980 | 4,980 | 35,100 | 4,980 |
| 2022-03-01 | 5,190 | 5,200 | 5,080 | 5,100 | 30,800 | 5,100 |
| 2022-02-28 | 5,060 | 5,190 | 5,060 | 5,170 | 34,700 | 5,170 |
| 2022-02-25 | 5,160 | 5,170 | 5,040 | 5,060 | 25,700 | 5,060 |
| 2022-02-24 | 5,080 | 5,150 | 5,080 | 5,130 | 26,900 | 5,130 |
| 2022-02-22 | 5,090 | 5,130 | 5,060 | 5,090 | 24,400 | 5,090 |
| 2022-02-21 | 5,130 | 5,180 | 5,120 | 5,180 | 19,100 | 5,180 |
| 2022-02-18 | 5,190 | 5,200 | 5,170 | 5,190 | 13,000 | 5,190 |
| 2022-02-17 | 5,200 | 5,220 | 5,150 | 5,210 | 15,000 | 5,210 |
| 2022-02-16 | 5,240 | 5,270 | 5,200 | 5,200 | 24,600 | 5,200 |
| 2022-02-15 | 5,120 | 5,230 | 5,110 | 5,210 | 46,000 | 5,210 |
| 2022-02-14 | 5,060 | 5,160 | 5,060 | 5,120 | 29,800 | 5,120 |
| 2022-02-10 | 5,020 | 5,140 | 5,020 | 5,140 | 33,300 | 5,140 |
| 2022-02-09 | 5,050 | 5,100 | 4,965 | 5,020 | 61,700 | 5,020 |
| 2022-02-08 | 5,050 | 5,100 | 5,020 | 5,060 | 18,600 | 5,060 |
| 2022-02-07 | 5,100 | 5,100 | 5,010 | 5,020 | 27,100 | 5,020 |
| 2022-02-04 | 5,110 | 5,130 | 5,070 | 5,110 | 22,100 | 5,110 |
| 2022-02-03 | 5,190 | 5,190 | 5,110 | 5,120 | 25,400 | 5,120 |
| 2022-02-02 | 5,180 | 5,220 | 5,140 | 5,220 | 23,600 | 5,220 |
| 2022-02-01 | 5,150 | 5,230 | 5,150 | 5,180 | 26,000 | 5,180 |
| 2022-01-31 | 5,180 | 5,210 | 5,150 | 5,180 | 22,100 | 5,180 |
| 2022-01-28 | 5,050 | 5,150 | 5,050 | 5,150 | 32,500 | 5,150 |
| 2022-01-27 | 5,090 | 5,120 | 5,010 | 5,040 | 46,000 | 5,040 |
| 2022-01-26 | 5,080 | 5,110 | 5,050 | 5,110 | 29,100 | 5,110 |
| 2022-01-25 | 5,000 | 5,080 | 5,000 | 5,080 | 29,100 | 5,080 |
| 2022-01-24 | 4,980 | 5,100 | 4,960 | 5,080 | 34,300 | 5,080 |
| 2022-01-21 | 4,980 | 5,030 | 4,960 | 5,030 | 25,700 | 5,030 |
| 2022-01-20 | 4,935 | 5,040 | 4,935 | 5,010 | 33,900 | 5,010 |
| 2022-01-19 | 4,950 | 5,000 | 4,940 | 4,955 | 42,000 | 4,955 |
| 2022-01-18 | 4,970 | 5,100 | 4,965 | 4,980 | 63,500 | 4,980 |
| 2022-01-17 | 5,020 | 5,030 | 4,970 | 4,995 | 46,600 | 4,995 |
| 2022-01-14 | 5,100 | 5,100 | 5,000 | 5,040 | 51,000 | 5,040 |
| 2022-01-13 | 5,170 | 5,170 | 5,100 | 5,110 | 23,200 | 5,110 |
| 2022-01-12 | 5,150 | 5,230 | 5,150 | 5,190 | 25,300 | 5,190 |
| 2022-01-11 | 5,250 | 5,260 | 5,120 | 5,150 | 42,400 | 5,150 |
| 2022-01-07 | 5,380 | 5,400 | 5,290 | 5,290 | 40,200 | 5,290 |
| 2022-01-06 | 5,470 | 5,490 | 5,400 | 5,410 | 17,700 | 5,410 |
| 2022-01-05 | 5,510 | 5,520 | 5,470 | 5,490 | 13,900 | 5,490 |
| 2022-01-04 | 5,420 | 5,490 | 5,410 | 5,480 | 19,800 | 5,480 |
分割・併合履歴 ： なし
