5033 (株)ヌーラボ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 967 | 974 | 936 | 936 | 22,900 | 936 |
| 2025-04-09 | 916 | 916 | 875 | 902 | 26,100 | 902 |
| 2025-04-08 | 849 | 940 | 849 | 931 | 80,900 | 931 |
| 2025-04-07 | 842 | 870 | 797 | 804 | 106,800 | 804 |
| 2025-04-04 | 988 | 1,007 | 920 | 947 | 50,900 | 947 |
| 2025-04-03 | 973 | 1,050 | 973 | 1,009 | 36,700 | 1,009 |
| 2025-04-02 | 1,054 | 1,063 | 1,033 | 1,041 | 16,300 | 1,041 |
| 2025-04-01 | 1,070 | 1,073 | 1,052 | 1,068 | 20,000 | 1,068 |
| 2025-03-31 | 1,095 | 1,099 | 1,059 | 1,067 | 40,600 | 1,067 |
| 2025-03-28 | 1,100 | 1,133 | 1,085 | 1,111 | 59,600 | 1,111 |
| 2025-03-27 | 1,117 | 1,140 | 1,091 | 1,091 | 68,100 | 1,091 |
| 2025-03-26 | 1,091 | 1,110 | 1,051 | 1,098 | 96,100 | 1,098 |
| 2025-03-25 | 1,120 | 1,126 | 1,090 | 1,090 | 88,200 | 1,090 |
| 2025-03-24 | 1,008 | 1,108 | 1,008 | 1,095 | 90,700 | 1,095 |
| 2025-03-21 | 1,015 | 1,018 | 997 | 998 | 15,300 | 998 |
| 2025-03-19 | 992 | 1,022 | 992 | 1,015 | 25,200 | 1,015 |
| 2025-03-18 | 980 | 1,011 | 980 | 993 | 30,700 | 993 |
| 2025-03-17 | 986 | 991 | 970 | 977 | 19,200 | 977 |
| 2025-03-14 | 959 | 986 | 958 | 978 | 19,600 | 978 |
| 2025-03-13 | 956 | 967 | 943 | 965 | 18,900 | 965 |
| 2025-03-12 | 888 | 953 | 888 | 941 | 41,600 | 941 |
| 2025-03-11 | 874 | 890 | 874 | 887 | 6,300 | 887 |
| 2025-03-10 | 877 | 916 | 876 | 898 | 16,200 | 898 |
| 2025-03-07 | 898 | 899 | 870 | 872 | 27,200 | 872 |
| 2025-03-06 | 931 | 931 | 903 | 905 | 14,400 | 905 |
| 2025-03-05 | 907 | 937 | 907 | 918 | 19,300 | 918 |
| 2025-03-04 | 928 | 930 | 906 | 911 | 24,000 | 911 |
| 2025-03-03 | 954 | 956 | 941 | 942 | 15,700 | 942 |
| 2025-02-28 | 947 | 966 | 936 | 948 | 22,200 | 948 |
| 2025-02-27 | 950 | 970 | 950 | 952 | 30,900 | 952 |
| 2025-02-26 | 953 | 953 | 900 | 935 | 37,200 | 935 |
| 2025-02-25 | 986 | 990 | 938 | 956 | 47,200 | 956 |
| 2025-02-21 | 1,001 | 1,020 | 987 | 1,001 | 29,900 | 1,001 |
| 2025-02-20 | 977 | 1,015 | 964 | 998 | 52,100 | 998 |
| 2025-02-19 | 1,010 | 1,013 | 985 | 985 | 34,400 | 985 |
| 2025-02-18 | 1,023 | 1,047 | 980 | 1,005 | 138,800 | 1,005 |
| 2025-02-17 | 960 | 1,020 | 941 | 1,020 | 207,100 | 1,020 |
| 2025-02-14 | 867 | 870 | 848 | 870 | 22,400 | 870 |
| 2025-02-13 | 836 | 876 | 835 | 867 | 51,900 | 867 |
| 2025-02-12 | 822 | 835 | 811 | 835 | 12,000 | 835 |
| 2025-02-10 | 795 | 820 | 795 | 820 | 16,400 | 820 |
| 2025-02-07 | 799 | 802 | 795 | 795 | 12,900 | 795 |
| 2025-02-06 | 802 | 803 | 793 | 795 | 18,800 | 795 |
| 2025-02-05 | 793 | 802 | 786 | 802 | 6,200 | 802 |
| 2025-02-04 | 792 | 794 | 790 | 793 | 9,200 | 793 |
| 2025-02-03 | 792 | 800 | 786 | 791 | 12,300 | 791 |
| 2025-01-31 | 806 | 811 | 802 | 807 | 6,400 | 807 |
| 2025-01-30 | 805 | 810 | 798 | 808 | 7,200 | 808 |
| 2025-01-29 | 789 | 809 | 784 | 808 | 11,500 | 808 |
| 2025-01-28 | 784 | 792 | 784 | 791 | 6,900 | 791 |
| 2025-01-27 | 792 | 796 | 780 | 791 | 11,200 | 791 |
| 2025-01-24 | 784 | 789 | 780 | 788 | 8,000 | 788 |
| 2025-01-23 | 791 | 791 | 781 | 790 | 3,200 | 790 |
| 2025-01-22 | 788 | 788 | 779 | 785 | 8,000 | 785 |
| 2025-01-21 | 788 | 790 | 773 | 781 | 10,400 | 781 |
| 2025-01-20 | 774 | 785 | 772 | 785 | 5,100 | 785 |
| 2025-01-17 | 772 | 777 | 772 | 772 | 6,400 | 772 |
| 2025-01-16 | 786 | 786 | 770 | 774 | 10,000 | 774 |
| 2025-01-15 | 781 | 784 | 779 | 779 | 3,400 | 779 |
| 2025-01-14 | 780 | 784 | 780 | 780 | 5,200 | 780 |
| 2025-01-10 | 780 | 785 | 780 | 780 | 6,500 | 780 |
| 2025-01-09 | 785 | 786 | 780 | 781 | 9,300 | 781 |
| 2025-01-08 | 782 | 788 | 781 | 781 | 3,300 | 781 |
| 2025-01-07 | 785 | 792 | 780 | 785 | 2,300 | 785 |
| 2025-01-06 | 780 | 790 | 777 | 777 | 6,000 | 777 |
分割・併合履歴 ： なし