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
2023-03-315,3505,4305,3305,40054,7005,400
2023-03-305,3905,3905,2905,33066,9005,330
2023-03-295,3205,4105,3105,400118,6005,400
2023-03-285,4005,4005,2905,30060,1005,300
2023-03-275,3805,4205,3805,38055,5005,380
2023-03-245,3305,3705,2905,36046,7005,360
2023-03-235,3105,3505,2905,33023,8005,330
2023-03-225,3305,4105,3105,36042,2005,360
2023-03-205,3705,3805,2605,26036,6005,260
2023-03-175,3905,3905,3105,37042,9005,370
2023-03-165,3005,3405,2805,32032,2005,320
2023-03-155,3305,3905,3105,35031,9005,350
2023-03-145,3105,3105,2205,27062,5005,270
2023-03-135,3505,3505,3205,34029,1005,340
2023-03-105,4205,4405,3705,38045,9005,380
2023-03-095,4305,4705,4205,44028,1005,440
2023-03-085,3905,4305,3905,42027,4005,420
2023-03-075,4105,4305,3805,39032,3005,390
2023-03-065,4505,4605,3905,42033,0005,420
2023-03-035,3505,4705,3505,45046,3005,450
2023-03-025,3205,3905,2805,38059,4005,380
2023-03-015,3805,3905,3305,33044,4005,330
2023-02-285,4105,4205,3605,40045,9005,400
2023-02-275,4105,4205,3705,41024,0005,410
2023-02-245,4205,4505,4005,41024,5005,410
2023-02-225,5005,5005,4305,44031,0005,440
2023-02-215,5505,5605,5105,51023,0005,510
2023-02-205,5705,6205,5405,56034,2005,560
2023-02-175,5605,5705,5305,54025,5005,540
2023-02-165,5705,5905,5405,56040,5005,560
2023-02-155,5505,5705,4805,52034,9005,520
2023-02-145,4605,5105,4505,51039,5005,510
2023-02-135,4605,4705,3905,39033,1005,390
2023-02-105,4205,4805,3905,46049,1005,460
2023-02-095,4305,5105,4105,46047,9005,460
2023-02-085,4005,5305,3705,460104,2005,460
2023-02-075,5605,5905,5205,53028,0005,530
2023-02-065,5205,5805,4905,57035,6005,570
2023-02-035,6305,6505,5005,51037,0005,510
2023-02-025,6805,7305,6705,69026,9005,690
2023-02-015,7105,7405,6505,65012,3005,650
2023-01-315,6505,7305,6505,71023,9005,710
2023-01-305,6205,6705,6205,64026,5005,640
2023-01-275,6805,6805,5905,62029,0005,620
2023-01-265,6605,6905,6405,65022,5005,650
2023-01-255,6405,6705,6105,61019,5005,610
2023-01-245,6205,6905,6105,66027,1005,660
2023-01-235,6005,6505,5905,60037,3005,600
2023-01-205,5505,5805,5205,55039,3005,550
2023-01-195,4605,5305,4405,53022,8005,530
2023-01-185,4405,5605,4105,49030,7005,490
2023-01-175,4005,4305,3905,40022,2005,400
2023-01-165,3305,4205,3305,39023,0005,390
2023-01-135,3705,4205,3505,36026,3005,360
2023-01-125,4005,4005,3505,38031,6005,380
2023-01-115,4705,5005,4105,42036,8005,420
2023-01-105,5405,5705,4405,44045,6005,440
2023-01-065,6505,6505,5105,53055,3005,530
2023-01-055,6905,7105,6505,70022,6005,700
2023-01-045,7905,7905,7005,70025,8005,700

分割・併合履歴 : なし