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
2021-05-124,8104,8554,8004,80538,1004,805
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