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
2022-11-285,8305,8605,8105,82026,0005,820
2022-11-255,8205,9205,7905,87037,0005,870
2022-11-245,7405,8405,7405,81038,8005,810
2022-11-225,7105,7405,7105,73031,3005,730
2022-11-215,7005,7105,6605,71019,9005,710
2022-11-185,7405,7405,6605,70020,4005,700
2022-11-175,7305,7405,6905,71015,6005,710
2022-11-165,7605,7605,6805,72022,0005,720
2022-11-155,6405,7705,6405,77034,6005,770
2022-11-145,5805,7205,5805,70051,5005,700
2022-11-115,5705,7205,5505,63098,4005,630
2022-11-105,4205,4605,4005,44033,0005,440
2022-11-095,4605,4705,4205,47029,2005,470
2022-11-085,4805,4805,4105,41031,2005,410
2022-11-075,4605,4805,4305,45030,6005,450
2022-11-045,4805,5105,3705,41047,1005,410
2022-11-025,4805,5605,4205,56059,8005,560
2022-11-015,5005,5005,4305,47030,3005,470
2022-10-315,4605,5105,4105,50044,6005,500
2022-10-285,3505,4605,3205,400126,2005,400
2022-10-275,4705,4705,3905,40032,1005,400
2022-10-265,4105,4805,4005,46040,6005,460
2022-10-255,4305,4605,3505,35039,7005,350
2022-10-245,5505,5505,4305,43024,7005,430
2022-10-215,5505,5505,4605,46022,0005,460
2022-10-205,5205,5605,5105,55028,5005,550
2022-10-195,6505,6505,5405,54028,9005,540
2022-10-185,6905,6905,6205,64024,1005,640
2022-10-175,5805,6705,5805,64022,5005,640
2022-10-145,7005,7105,6005,64033,8005,640
2022-10-135,5905,6305,5805,60022,7005,600
2022-10-125,5505,6305,5405,59039,0005,590
2022-10-115,5405,5905,5105,52051,6005,520
2022-10-075,5805,6305,5505,59042,3005,590
2022-10-065,6705,6805,6105,64046,2005,640
2022-10-055,7005,7105,6405,67043,5005,670
2022-10-045,6205,7305,6205,72065,6005,720
2022-10-035,6805,6805,5905,61032,5005,610
2022-09-305,6605,7505,6305,68088,9005,680
2022-09-295,4405,6905,3905,660134,8005,660
2022-09-285,6305,6605,5205,610226,8005,610
2022-09-275,7405,8005,7005,70084,2005,700
2022-09-265,6605,7905,6605,76095,4005,760
2022-09-225,7005,7305,6605,73084,2005,730
2022-09-215,8005,8605,7505,75044,2005,750
2022-09-205,8105,8505,7805,84044,0005,840
2022-09-165,7105,7905,7105,79039,6005,790
2022-09-155,7605,7805,7205,75023,5005,750
2022-09-145,6605,7605,6605,72035,9005,720
2022-09-135,8005,8005,7505,80024,6005,800
2022-09-125,8005,8005,7205,77032,6005,770
2022-09-095,7105,7905,7105,76063,1005,760
2022-09-085,7005,7705,6805,77048,4005,770
2022-09-075,6405,6505,5905,64046,4005,640
2022-09-065,6905,7105,6405,66039,7005,660
2022-09-055,7005,7005,6505,66030,7005,660
2022-09-025,7205,7505,6905,73033,6005,730
2022-09-015,7505,7605,6905,70047,8005,700
2022-08-315,8005,8205,7805,78030,9005,780
2022-08-305,8405,8805,8105,83020,9005,830
2022-08-295,7805,8605,7705,83042,8005,830
2022-08-265,9205,9405,8805,90018,7005,900
2022-08-255,8805,9205,8505,90021,6005,900
2022-08-245,9205,9205,8705,88026,9005,880
2022-08-235,9405,9405,8905,91026,5005,910
2022-08-225,9705,9905,9305,98025,3005,980
2022-08-195,9305,9605,9105,94021,0005,940
2022-08-185,9305,9305,8605,89040,3005,890
2022-08-175,9805,9905,9305,97033,4005,970
2022-08-165,9805,9805,9305,95024,1005,950
2022-08-155,9805,9805,9305,95021,5005,950
2022-08-125,9906,0005,9405,98040,6005,980
2022-08-105,9205,9705,9005,96025,9005,960
2022-08-095,9405,9805,8705,89035,5005,890
2022-08-085,8505,9205,7705,92035,6005,920
2022-08-055,6305,8205,6205,77050,7005,770
2022-08-045,6805,7205,5905,68052,4005,680
2022-08-035,7005,7105,6205,63051,2005,630
2022-08-025,8905,8905,7105,71066,2005,710
2022-08-015,9105,9605,8605,91058,5005,910
2022-07-295,9905,9905,9005,90036,5005,900
2022-07-286,0006,0105,9505,99039,7005,990
2022-07-275,9906,0205,9605,98028,3005,980
2022-07-265,9605,9805,9405,98021,0005,980
2022-07-255,9905,9905,9305,96032,5005,960
2022-07-225,9805,9905,9505,98039,0005,980
2022-07-215,9305,9705,9105,95035,9005,950
2022-07-205,9905,9905,9405,98038,9005,980
2022-07-195,9505,9505,8705,90023,9005,900
2022-07-155,9505,9705,9105,93019,7005,930
2022-07-145,8905,9405,8605,93025,6005,930
2022-07-135,8905,9105,8605,89016,2005,890
2022-07-125,9605,9605,8705,88024,2005,880
2022-07-115,8705,9805,8705,98036,0005,980
2022-07-085,9405,9405,8405,86043,7005,860
2022-07-075,9105,9605,8705,93040,7005,930
2022-07-065,8205,8905,8005,89041,0005,890
2022-07-055,8105,8305,7605,83034,9005,830
2022-07-045,8005,8005,7205,76020,5005,760
2022-07-015,8205,8405,6905,72028,9005,720
2022-06-305,8405,8405,7505,76044,4005,760
2022-06-295,7305,8005,6805,79080,3005,790
2022-06-285,6905,7405,6605,74044,4005,740
2022-06-275,6605,7105,6205,68029,0005,680
2022-06-245,6505,6705,6005,65028,2005,650
2022-06-235,5505,6305,5305,62036,9005,620
2022-06-225,5005,5305,4605,51023,1005,510
2022-06-215,4405,4705,3705,44033,9005,440
2022-06-205,4405,4705,3805,42027,0005,420
2022-06-175,3005,4405,3005,41061,8005,410
2022-06-165,4705,4905,3805,38044,1005,380
2022-06-155,5305,5805,4805,48035,3005,480
2022-06-145,6305,6805,5905,62033,6005,620
2022-06-135,6505,7305,6405,70039,7005,700
2022-06-105,7405,7605,6505,65046,3005,650
2022-06-095,8205,8505,7805,78041,5005,780
2022-06-085,7505,8005,7405,79053,5005,790
2022-06-075,6705,7305,6505,69035,2005,690
2022-06-065,6005,6505,5905,63025,8005,630
2022-06-035,6405,6705,6105,62035,6005,620
2022-06-025,6305,6305,5505,58046,8005,580
2022-06-015,5505,6705,5405,62065,3005,620
2022-05-315,5905,5905,4705,51052,7005,510
2022-05-305,5505,6205,5005,580114,8005,580
2022-05-275,4805,5605,4605,55063,3005,550
2022-05-265,4605,4905,4405,45041,6005,450
2022-05-255,3505,4805,3405,42076,1005,420
2022-05-245,3005,3405,2605,32030,8005,320
2022-05-235,2905,3205,2305,32045,3005,320
2022-05-205,2105,2505,1505,17029,3005,170
2022-05-195,1605,2205,1605,21019,6005,210
2022-05-185,2605,2605,2205,2404,9005,240
2022-05-175,3005,3305,2805,28023,7005,280
2022-05-165,2805,3105,2205,24033,0005,240
2022-05-135,3005,3405,2305,28043,8005,280
2022-05-125,2005,3205,2005,28091,9005,280
2022-05-115,1405,1405,0705,08039,4005,080
2022-05-105,0005,1605,0005,13053,4005,130
2022-05-095,1105,1305,0005,00043,2005,000
2022-05-065,0905,1405,0705,12037,4005,120
2022-05-025,1005,1205,0505,09035,7005,090
2022-04-285,0105,1004,9905,10041,5005,100
2022-04-274,9304,9954,9304,96067,7004,960
2022-04-264,9555,0204,9255,00043,3005,000
2022-04-254,8954,9504,8804,92554,3004,925
2022-04-224,9954,9954,9354,93532,7004,935
2022-04-214,9705,0104,9704,99534,0004,995
2022-04-204,9204,9804,9204,95029,5004,950
2022-04-194,9704,9704,9004,91022,4004,910
2022-04-184,9004,9304,8804,93026,5004,930
2022-04-154,9204,9404,9004,90541,7004,905
2022-04-144,9705,0004,9654,96519,9004,965
2022-04-134,9355,0004,9354,99041,7004,990
2022-04-124,9504,9754,9254,95038,9004,950
2022-04-115,0105,0404,9504,96036,9004,960
2022-04-085,0205,0604,9805,04052,2005,040
2022-04-075,0905,1405,0305,06036,9005,060
2022-04-065,1405,1905,1205,14044,3005,140
2022-04-055,1205,2205,1105,22048,0005,220
2022-04-045,0405,1305,0305,10044,3005,100
2022-04-014,9104,9754,8904,97534,1004,975
2022-03-314,9905,0404,9454,94542,9004,945
2022-03-305,1205,1305,0205,04052,0005,040
2022-03-295,1405,1405,0405,12079,4005,120
2022-03-285,0005,0904,9755,08078,4005,080
2022-03-255,0005,0304,9804,99065,6004,990
2022-03-245,0705,0905,0005,03052,7005,030
2022-03-235,1505,1505,0805,13036,8005,130
2022-03-225,1505,1705,0705,09048,7005,090
2022-03-185,1105,1405,0305,05048,7005,050
2022-03-175,0705,1105,0305,09043,3005,090
2022-03-165,0305,0705,0105,01037,0005,010
2022-03-154,9305,0404,9305,03042,4005,030
2022-03-145,1105,1104,9304,93551,6004,935
2022-03-115,0205,0705,0205,02027,7005,020
2022-03-105,0205,1205,0205,12033,7005,120
2022-03-094,9955,0004,9454,95523,1004,955
2022-03-084,9454,9954,8854,93038,2004,930
2022-03-074,9805,0104,9454,99041,5004,990
2022-03-045,0505,0805,0105,01018,5005,010
2022-03-035,0505,0905,0205,05018,7005,050
2022-03-025,0105,0704,9804,98035,1004,980
2022-03-015,1905,2005,0805,10030,8005,100
2022-02-285,0605,1905,0605,17034,7005,170
2022-02-255,1605,1705,0405,06025,7005,060
2022-02-245,0805,1505,0805,13026,9005,130
2022-02-225,0905,1305,0605,09024,4005,090
2022-02-215,1305,1805,1205,18019,1005,180
2022-02-185,1905,2005,1705,19013,0005,190
2022-02-175,2005,2205,1505,21015,0005,210
2022-02-165,2405,2705,2005,20024,6005,200
2022-02-155,1205,2305,1105,21046,0005,210
2022-02-145,0605,1605,0605,12029,8005,120
2022-02-105,0205,1405,0205,14033,3005,140
2022-02-095,0505,1004,9655,02061,7005,020
2022-02-085,0505,1005,0205,06018,6005,060
2022-02-075,1005,1005,0105,02027,1005,020
2022-02-045,1105,1305,0705,11022,1005,110
2022-02-035,1905,1905,1105,12025,4005,120
2022-02-025,1805,2205,1405,22023,6005,220
2022-02-015,1505,2305,1505,18026,0005,180
2022-01-315,1805,2105,1505,18022,1005,180
2022-01-285,0505,1505,0505,15032,5005,150
2022-01-275,0905,1205,0105,04046,0005,040
2022-01-265,0805,1105,0505,11029,1005,110
2022-01-255,0005,0805,0005,08029,1005,080
2022-01-244,9805,1004,9605,08034,3005,080
2022-01-214,9805,0304,9605,03025,7005,030
2022-01-204,9355,0404,9355,01033,9005,010
2022-01-194,9505,0004,9404,95542,0004,955
2022-01-184,9705,1004,9654,98063,5004,980
2022-01-175,0205,0304,9704,99546,6004,995
2022-01-145,1005,1005,0005,04051,0005,040
2022-01-135,1705,1705,1005,11023,2005,110
2022-01-125,1505,2305,1505,19025,3005,190
2022-01-115,2505,2605,1205,15042,4005,150
2022-01-075,3805,4005,2905,29040,2005,290
2022-01-065,4705,4905,4005,41017,7005,410
2022-01-055,5105,5205,4705,49013,9005,490
2022-01-045,4205,4905,4105,48019,8005,480

分割・併合履歴 : なし