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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,800 | 5,800 | 5,730 | 5,750 | 27,200 | 5,750 |
| 2024-07-25 | 5,730 | 5,810 | 5,710 | 5,800 | 46,800 | 5,800 |
| 2024-07-24 | 5,790 | 5,800 | 5,730 | 5,750 | 41,000 | 5,750 |
| 2024-07-23 | 5,790 | 5,810 | 5,780 | 5,810 | 26,800 | 5,810 |
| 2024-07-22 | 5,800 | 5,810 | 5,760 | 5,800 | 33,900 | 5,800 |
| 2024-07-19 | 5,770 | 5,830 | 5,760 | 5,800 | 27,000 | 5,800 |
| 2024-07-18 | 5,720 | 5,870 | 5,700 | 5,800 | 36,200 | 5,800 |
| 2024-07-17 | 5,800 | 5,840 | 5,800 | 5,810 | 22,500 | 5,810 |
| 2024-07-16 | 5,860 | 5,870 | 5,800 | 5,830 | 42,600 | 5,830 |
| 2024-07-12 | 5,800 | 5,890 | 5,800 | 5,860 | 32,600 | 5,860 |
| 2024-07-11 | 5,800 | 5,880 | 5,790 | 5,870 | 48,300 | 5,870 |
| 2024-07-10 | 5,790 | 5,800 | 5,760 | 5,790 | 57,300 | 5,790 |
| 2024-07-09 | 5,750 | 5,790 | 5,730 | 5,780 | 39,100 | 5,780 |
| 2024-07-08 | 5,760 | 5,760 | 5,670 | 5,710 | 32,000 | 5,710 |
| 2024-07-05 | 5,780 | 5,780 | 5,710 | 5,710 | 24,700 | 5,710 |
| 2024-07-04 | 5,800 | 5,800 | 5,740 | 5,760 | 44,300 | 5,760 |
| 2024-07-03 | 5,680 | 5,780 | 5,660 | 5,770 | 92,900 | 5,770 |
| 2024-07-02 | 5,660 | 5,680 | 5,630 | 5,640 | 42,000 | 5,640 |
| 2024-07-01 | 5,670 | 5,670 | 5,580 | 5,630 | 49,600 | 5,630 |
| 2024-06-28 | 5,670 | 5,670 | 5,610 | 5,640 | 34,200 | 5,640 |
| 2024-06-27 | 5,620 | 5,640 | 5,610 | 5,640 | 40,200 | 5,640 |
| 2024-06-26 | 5,600 | 5,600 | 5,550 | 5,570 | 21,600 | 5,570 |
| 2024-06-25 | 5,550 | 5,630 | 5,550 | 5,570 | 40,400 | 5,570 |
| 2024-06-24 | 5,550 | 5,570 | 5,520 | 5,550 | 47,300 | 5,550 |
| 2024-06-21 | 5,440 | 5,560 | 5,440 | 5,530 | 100,000 | 5,530 |
| 2024-06-20 | 5,430 | 5,470 | 5,390 | 5,470 | 34,300 | 5,470 |
| 2024-06-19 | 5,400 | 5,440 | 5,390 | 5,440 | 12,700 | 5,440 |
| 2024-06-18 | 5,400 | 5,410 | 5,380 | 5,410 | 10,300 | 5,410 |
| 2024-06-17 | 5,370 | 5,400 | 5,340 | 5,400 | 27,400 | 5,400 |
| 2024-06-14 | 5,350 | 5,390 | 5,340 | 5,370 | 34,300 | 5,370 |
| 2024-06-13 | 5,380 | 5,400 | 5,330 | 5,330 | 19,100 | 5,330 |
| 2024-06-12 | 5,440 | 5,440 | 5,390 | 5,390 | 15,700 | 5,390 |
| 2024-06-11 | 5,480 | 5,490 | 5,440 | 5,440 | 14,400 | 5,440 |
| 2024-06-10 | 5,460 | 5,500 | 5,430 | 5,480 | 15,200 | 5,480 |
| 2024-06-07 | 5,430 | 5,470 | 5,430 | 5,460 | 12,300 | 5,460 |
| 2024-06-06 | 5,490 | 5,490 | 5,440 | 5,460 | 18,600 | 5,460 |
| 2024-06-05 | 5,500 | 5,560 | 5,500 | 5,510 | 35,900 | 5,510 |
| 2024-06-04 | 5,490 | 5,540 | 5,460 | 5,520 | 25,300 | 5,520 |
| 2024-06-03 | 5,450 | 5,520 | 5,440 | 5,500 | 33,200 | 5,500 |
| 2024-05-31 | 5,450 | 5,460 | 5,400 | 5,430 | 37,000 | 5,430 |
| 2024-05-30 | 5,280 | 5,430 | 5,280 | 5,410 | 52,500 | 5,410 |
| 2024-05-29 | 5,310 | 5,340 | 5,280 | 5,300 | 19,800 | 5,300 |
| 2024-05-28 | 5,350 | 5,350 | 5,330 | 5,330 | 15,500 | 5,330 |
| 2024-05-27 | 5,320 | 5,350 | 5,310 | 5,350 | 15,500 | 5,350 |
| 2024-05-24 | 5,280 | 5,350 | 5,280 | 5,340 | 15,500 | 5,340 |
| 2024-05-23 | 5,290 | 5,340 | 5,270 | 5,340 | 19,500 | 5,340 |
| 2024-05-22 | 5,280 | 5,310 | 5,240 | 5,300 | 30,100 | 5,300 |
| 2024-05-21 | 5,300 | 5,300 | 5,250 | 5,250 | 24,900 | 5,250 |
| 2024-05-20 | 5,270 | 5,290 | 5,260 | 5,260 | 14,400 | 5,260 |
| 2024-05-17 | 5,300 | 5,320 | 5,260 | 5,270 | 16,900 | 5,270 |
| 2024-05-16 | 5,300 | 5,300 | 5,260 | 5,300 | 18,000 | 5,300 |
| 2024-05-15 | 5,310 | 5,310 | 5,270 | 5,300 | 19,800 | 5,300 |
| 2024-05-14 | 5,290 | 5,310 | 5,260 | 5,280 | 29,400 | 5,280 |
| 2024-05-13 | 5,220 | 5,270 | 5,200 | 5,270 | 32,500 | 5,270 |
| 2024-05-10 | 5,240 | 5,250 | 5,180 | 5,210 | 59,800 | 5,210 |
| 2024-05-09 | 5,260 | 5,320 | 5,230 | 5,290 | 65,200 | 5,290 |
| 2024-05-08 | 5,220 | 5,250 | 5,210 | 5,210 | 27,800 | 5,210 |
| 2024-05-07 | 5,180 | 5,220 | 5,170 | 5,220 | 26,400 | 5,220 |
| 2024-05-02 | 5,250 | 5,250 | 5,160 | 5,180 | 35,700 | 5,180 |
| 2024-05-01 | 5,230 | 5,250 | 5,210 | 5,250 | 18,900 | 5,250 |
| 2024-04-30 | 5,210 | 5,220 | 5,170 | 5,220 | 22,900 | 5,220 |
| 2024-04-26 | 5,150 | 5,220 | 5,140 | 5,210 | 31,600 | 5,210 |
| 2024-04-25 | 5,170 | 5,200 | 5,140 | 5,140 | 25,000 | 5,140 |
| 2024-04-24 | 5,200 | 5,210 | 5,170 | 5,190 | 23,400 | 5,190 |
| 2024-04-23 | 5,220 | 5,230 | 5,150 | 5,180 | 41,200 | 5,180 |
| 2024-04-22 | 5,180 | 5,250 | 5,170 | 5,220 | 23,200 | 5,220 |
| 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
