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
2024-06-215,4405,5605,4405,530100,0005,530
2024-06-205,4305,4705,3905,47034,3005,470
2024-06-195,4005,4405,3905,44012,7005,440
2024-06-185,4005,4105,3805,41010,3005,410
2024-06-175,3705,4005,3405,40027,4005,400
2024-06-145,3505,3905,3405,37034,3005,370
2024-06-135,3805,4005,3305,33019,1005,330
2024-06-125,4405,4405,3905,39015,7005,390
2024-06-115,4805,4905,4405,44014,4005,440
2024-06-105,4605,5005,4305,48015,2005,480
2024-06-075,4305,4705,4305,46012,3005,460
2024-06-065,4905,4905,4405,46018,6005,460
2024-06-055,5005,5605,5005,51035,9005,510
2024-06-045,4905,5405,4605,52025,3005,520
2024-06-035,4505,5205,4405,50033,2005,500
2024-05-315,4505,4605,4005,43037,0005,430
2024-05-305,2805,4305,2805,41052,5005,410
2024-05-295,3105,3405,2805,30019,8005,300
2024-05-285,3505,3505,3305,33015,5005,330
2024-05-275,3205,3505,3105,35015,5005,350
2024-05-245,2805,3505,2805,34015,5005,340
2024-05-235,2905,3405,2705,34019,5005,340
2024-05-225,2805,3105,2405,30030,1005,300
2024-05-215,3005,3005,2505,25024,9005,250
2024-05-205,2705,2905,2605,26014,4005,260
2024-05-175,3005,3205,2605,27016,9005,270
2024-05-165,3005,3005,2605,30018,0005,300
2024-05-155,3105,3105,2705,30019,8005,300
2024-05-145,2905,3105,2605,28029,4005,280
2024-05-135,2205,2705,2005,27032,5005,270
2024-05-105,2405,2505,1805,21059,8005,210
2024-05-095,2605,3205,2305,29065,2005,290
2024-05-085,2205,2505,2105,21027,8005,210
2024-05-075,1805,2205,1705,22026,4005,220
2024-05-025,2505,2505,1605,18035,7005,180
2024-05-015,2305,2505,2105,25018,9005,250
2024-04-305,2105,2205,1705,22022,9005,220
2024-04-265,1505,2205,1405,21031,6005,210
2024-04-255,1705,2005,1405,14025,0005,140
2024-04-245,2005,2105,1705,19023,4005,190
2024-04-235,2205,2305,1505,18041,2005,180
2024-04-225,1805,2505,1705,22023,2005,220
2024-04-195,1805,1805,1005,11032,1005,110
2024-04-185,1405,1905,1405,15022,4005,150
2024-04-175,2305,2305,1505,15036,7005,150
2024-04-165,2505,2605,2105,22039,4005,220
2024-04-155,2805,3105,2605,26029,3005,260
2024-04-125,3605,3605,3105,31030,3005,310
2024-04-115,3105,3605,3005,34022,1005,340
2024-04-105,3505,3905,3405,34027,2005,340
2024-04-095,3305,3705,3305,35029,5005,350
2024-04-085,2605,3405,2605,33036,0005,330
2024-04-055,2305,2605,2205,26016,4005,260
2024-04-045,2305,2605,2205,23024,4005,230
2024-04-035,2405,2505,2105,23027,3005,230
2024-04-025,2705,2705,2205,24046,0005,240
2024-04-015,2405,3105,2405,28038,3005,280
2024-03-295,1805,2505,1805,23033,7005,230
2024-03-285,2705,2705,1905,19044,8005,190
2024-03-275,2605,2905,2305,28077,1005,280
2024-03-265,2305,2605,2205,24029,4005,240
2024-03-255,2505,2705,2205,23050,5005,230
2024-03-225,1805,2405,1705,24039,9005,240
2024-03-215,2105,2105,1605,17033,8005,170
2024-03-195,1505,1805,1405,18032,4005,180
2024-03-185,1505,1605,1405,16023,2005,160
2024-03-155,1305,1605,1205,16026,6005,160
2024-03-145,1505,1505,1105,13026,1005,130
2024-03-135,1705,1705,1205,15034,6005,150
2024-03-125,1105,1705,0805,17042,4005,170
2024-03-115,1205,1405,1005,13025,9005,130
2024-03-085,1005,1305,0905,12044,3005,120
2024-03-075,1105,1505,1105,13036,0005,130
2024-03-065,1305,1505,1005,11036,0005,110
2024-03-055,1105,1405,0905,12030,9005,120
2024-03-045,1805,1805,1105,13041,8005,130
2024-03-015,2205,2205,1705,17027,9005,170
2024-02-295,2405,2805,2005,22049,3005,220
2024-02-285,2505,2705,2405,24024,8005,240
2024-02-275,2405,2805,2205,25031,1005,250
2024-02-265,2505,2805,2405,24017,9005,240
2024-02-225,2705,2705,2205,24025,9005,240
2024-02-215,2605,2805,2305,27023,4005,270
2024-02-205,2105,2605,2105,23028,2005,230
2024-02-195,1905,2405,1805,24029,7005,240
2024-02-165,1405,1805,1205,17026,7005,170
2024-02-155,1705,1705,1205,14024,6005,140
2024-02-145,1905,1905,1305,17032,5005,170
2024-02-135,1905,2005,1605,20025,4005,200
2024-02-095,1105,1705,0805,17037,9005,170
2024-02-085,1705,1905,1205,12039,5005,120
2024-02-075,2305,2305,1705,18038,4005,180
2024-02-065,2305,2805,2305,25028,5005,250
2024-02-055,2505,2705,2305,25032,7005,250
2024-02-025,2705,2705,2205,23026,1005,230
2024-02-015,2405,2905,2305,26043,2005,260
2024-01-315,2005,2505,1905,25028,0005,250
2024-01-305,2705,2905,1905,20036,7005,200
2024-01-295,2405,2705,2305,25034,9005,250
2024-01-265,2205,2305,1905,19045,2005,190
2024-01-255,2105,2505,2105,22023,3005,220
2024-01-245,2405,2405,2105,21023,5005,210
2024-01-235,2405,2605,2205,22026,2005,220
2024-01-225,2105,2405,2105,23019,7005,230
2024-01-195,2205,2505,1905,21028,6005,210
2024-01-185,2005,2505,2005,22022,8005,220
2024-01-175,2205,2505,2105,21023,2005,210
2024-01-165,2605,2805,2105,21033,5005,210
2024-01-155,2305,2705,2305,26022,7005,260
2024-01-125,2705,2805,2205,25030,9005,250
2024-01-115,2805,3205,2505,29048,5005,290
2024-01-105,2605,2905,2205,27038,2005,270
2024-01-095,2005,2705,2005,26045,3005,260
2024-01-055,2005,2005,1605,18038,6005,180
2024-01-045,1405,1905,1105,17037,6005,170

分割・併合履歴 : なし