4928 (株)ノエビアホールディングス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5,350 | 5,430 | 5,330 | 5,400 | 54,700 | 5,400 |
| 2023-03-30 | 5,390 | 5,390 | 5,290 | 5,330 | 66,900 | 5,330 |
| 2023-03-29 | 5,320 | 5,410 | 5,310 | 5,400 | 118,600 | 5,400 |
| 2023-03-28 | 5,400 | 5,400 | 5,290 | 5,300 | 60,100 | 5,300 |
| 2023-03-27 | 5,380 | 5,420 | 5,380 | 5,380 | 55,500 | 5,380 |
| 2023-03-24 | 5,330 | 5,370 | 5,290 | 5,360 | 46,700 | 5,360 |
| 2023-03-23 | 5,310 | 5,350 | 5,290 | 5,330 | 23,800 | 5,330 |
| 2023-03-22 | 5,330 | 5,410 | 5,310 | 5,360 | 42,200 | 5,360 |
| 2023-03-20 | 5,370 | 5,380 | 5,260 | 5,260 | 36,600 | 5,260 |
| 2023-03-17 | 5,390 | 5,390 | 5,310 | 5,370 | 42,900 | 5,370 |
| 2023-03-16 | 5,300 | 5,340 | 5,280 | 5,320 | 32,200 | 5,320 |
| 2023-03-15 | 5,330 | 5,390 | 5,310 | 5,350 | 31,900 | 5,350 |
| 2023-03-14 | 5,310 | 5,310 | 5,220 | 5,270 | 62,500 | 5,270 |
| 2023-03-13 | 5,350 | 5,350 | 5,320 | 5,340 | 29,100 | 5,340 |
| 2023-03-10 | 5,420 | 5,440 | 5,370 | 5,380 | 45,900 | 5,380 |
| 2023-03-09 | 5,430 | 5,470 | 5,420 | 5,440 | 28,100 | 5,440 |
| 2023-03-08 | 5,390 | 5,430 | 5,390 | 5,420 | 27,400 | 5,420 |
| 2023-03-07 | 5,410 | 5,430 | 5,380 | 5,390 | 32,300 | 5,390 |
| 2023-03-06 | 5,450 | 5,460 | 5,390 | 5,420 | 33,000 | 5,420 |
| 2023-03-03 | 5,350 | 5,470 | 5,350 | 5,450 | 46,300 | 5,450 |
| 2023-03-02 | 5,320 | 5,390 | 5,280 | 5,380 | 59,400 | 5,380 |
| 2023-03-01 | 5,380 | 5,390 | 5,330 | 5,330 | 44,400 | 5,330 |
| 2023-02-28 | 5,410 | 5,420 | 5,360 | 5,400 | 45,900 | 5,400 |
| 2023-02-27 | 5,410 | 5,420 | 5,370 | 5,410 | 24,000 | 5,410 |
| 2023-02-24 | 5,420 | 5,450 | 5,400 | 5,410 | 24,500 | 5,410 |
| 2023-02-22 | 5,500 | 5,500 | 5,430 | 5,440 | 31,000 | 5,440 |
| 2023-02-21 | 5,550 | 5,560 | 5,510 | 5,510 | 23,000 | 5,510 |
| 2023-02-20 | 5,570 | 5,620 | 5,540 | 5,560 | 34,200 | 5,560 |
| 2023-02-17 | 5,560 | 5,570 | 5,530 | 5,540 | 25,500 | 5,540 |
| 2023-02-16 | 5,570 | 5,590 | 5,540 | 5,560 | 40,500 | 5,560 |
| 2023-02-15 | 5,550 | 5,570 | 5,480 | 5,520 | 34,900 | 5,520 |
| 2023-02-14 | 5,460 | 5,510 | 5,450 | 5,510 | 39,500 | 5,510 |
| 2023-02-13 | 5,460 | 5,470 | 5,390 | 5,390 | 33,100 | 5,390 |
| 2023-02-10 | 5,420 | 5,480 | 5,390 | 5,460 | 49,100 | 5,460 |
| 2023-02-09 | 5,430 | 5,510 | 5,410 | 5,460 | 47,900 | 5,460 |
| 2023-02-08 | 5,400 | 5,530 | 5,370 | 5,460 | 104,200 | 5,460 |
| 2023-02-07 | 5,560 | 5,590 | 5,520 | 5,530 | 28,000 | 5,530 |
| 2023-02-06 | 5,520 | 5,580 | 5,490 | 5,570 | 35,600 | 5,570 |
| 2023-02-03 | 5,630 | 5,650 | 5,500 | 5,510 | 37,000 | 5,510 |
| 2023-02-02 | 5,680 | 5,730 | 5,670 | 5,690 | 26,900 | 5,690 |
| 2023-02-01 | 5,710 | 5,740 | 5,650 | 5,650 | 12,300 | 5,650 |
| 2023-01-31 | 5,650 | 5,730 | 5,650 | 5,710 | 23,900 | 5,710 |
| 2023-01-30 | 5,620 | 5,670 | 5,620 | 5,640 | 26,500 | 5,640 |
| 2023-01-27 | 5,680 | 5,680 | 5,590 | 5,620 | 29,000 | 5,620 |
| 2023-01-26 | 5,660 | 5,690 | 5,640 | 5,650 | 22,500 | 5,650 |
| 2023-01-25 | 5,640 | 5,670 | 5,610 | 5,610 | 19,500 | 5,610 |
| 2023-01-24 | 5,620 | 5,690 | 5,610 | 5,660 | 27,100 | 5,660 |
| 2023-01-23 | 5,600 | 5,650 | 5,590 | 5,600 | 37,300 | 5,600 |
| 2023-01-20 | 5,550 | 5,580 | 5,520 | 5,550 | 39,300 | 5,550 |
| 2023-01-19 | 5,460 | 5,530 | 5,440 | 5,530 | 22,800 | 5,530 |
| 2023-01-18 | 5,440 | 5,560 | 5,410 | 5,490 | 30,700 | 5,490 |
| 2023-01-17 | 5,400 | 5,430 | 5,390 | 5,400 | 22,200 | 5,400 |
| 2023-01-16 | 5,330 | 5,420 | 5,330 | 5,390 | 23,000 | 5,390 |
| 2023-01-13 | 5,370 | 5,420 | 5,350 | 5,360 | 26,300 | 5,360 |
| 2023-01-12 | 5,400 | 5,400 | 5,350 | 5,380 | 31,600 | 5,380 |
| 2023-01-11 | 5,470 | 5,500 | 5,410 | 5,420 | 36,800 | 5,420 |
| 2023-01-10 | 5,540 | 5,570 | 5,440 | 5,440 | 45,600 | 5,440 |
| 2023-01-06 | 5,650 | 5,650 | 5,510 | 5,530 | 55,300 | 5,530 |
| 2023-01-05 | 5,690 | 5,710 | 5,650 | 5,700 | 22,600 | 5,700 |
| 2023-01-04 | 5,790 | 5,790 | 5,700 | 5,700 | 25,800 | 5,700 |
分割・併合履歴 ： なし
