5033 (株)ヌーラボ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 778 | 783 | 770 | 778 | 11,000 | 778 |
| 2024-11-20 | 764 | 774 | 762 | 774 | 6,500 | 774 |
| 2024-11-19 | 750 | 779 | 746 | 764 | 30,800 | 764 |
| 2024-11-18 | 758 | 759 | 733 | 751 | 40,900 | 751 |
| 2024-11-15 | 790 | 790 | 741 | 751 | 44,200 | 751 |
| 2024-11-14 | 750 | 780 | 737 | 770 | 41,000 | 770 |
| 2024-11-13 | 735 | 760 | 735 | 745 | 23,200 | 745 |
| 2024-11-12 | 729 | 742 | 729 | 731 | 12,400 | 731 |
| 2024-11-11 | 742 | 753 | 718 | 729 | 38,600 | 729 |
| 2024-11-08 | 746 | 751 | 739 | 745 | 7,600 | 745 |
| 2024-11-07 | 726 | 749 | 726 | 742 | 8,300 | 742 |
| 2024-11-06 | 747 | 750 | 729 | 729 | 20,300 | 729 |
| 2024-11-05 | 760 | 772 | 740 | 749 | 8,800 | 749 |
| 2024-11-01 | 754 | 765 | 750 | 757 | 12,600 | 757 |
| 2024-10-31 | 768 | 769 | 755 | 757 | 9,200 | 757 |
| 2024-10-30 | 777 | 784 | 764 | 774 | 10,400 | 774 |
| 2024-10-29 | 738 | 762 | 738 | 762 | 12,700 | 762 |
| 2024-10-28 | 735 | 780 | 721 | 735 | 28,600 | 735 |
| 2024-10-25 | 737 | 737 | 725 | 734 | 7,600 | 734 |
| 2024-10-24 | 729 | 740 | 718 | 737 | 16,600 | 737 |
| 2024-10-23 | 766 | 766 | 726 | 740 | 14,000 | 740 |
| 2024-10-22 | 780 | 781 | 746 | 748 | 15,300 | 748 |
| 2024-10-21 | 792 | 792 | 780 | 780 | 6,600 | 780 |
| 2024-10-18 | 780 | 796 | 775 | 793 | 12,500 | 793 |
| 2024-10-17 | 788 | 797 | 782 | 785 | 10,800 | 785 |
| 2024-10-16 | 803 | 807 | 785 | 785 | 9,300 | 785 |
| 2024-10-15 | 804 | 816 | 800 | 807 | 11,700 | 807 |
| 2024-10-11 | 803 | 813 | 800 | 804 | 11,500 | 804 |
| 2024-10-10 | 806 | 806 | 790 | 803 | 15,300 | 803 |
| 2024-10-09 | 803 | 809 | 797 | 806 | 10,500 | 806 |
| 2024-10-08 | 807 | 811 | 800 | 800 | 14,800 | 800 |
| 2024-10-07 | 822 | 822 | 807 | 814 | 19,800 | 814 |
| 2024-10-04 | 816 | 820 | 803 | 812 | 16,300 | 812 |
| 2024-10-03 | 834 | 840 | 812 | 823 | 17,100 | 823 |
| 2024-10-02 | 842 | 852 | 828 | 832 | 19,600 | 832 |
| 2024-10-01 | 808 | 872 | 808 | 857 | 21,600 | 857 |
| 2024-09-30 | 835 | 854 | 832 | 832 | 18,300 | 832 |
| 2024-09-27 | 856 | 874 | 852 | 865 | 19,900 | 865 |
| 2024-09-26 | 840 | 852 | 836 | 850 | 11,500 | 850 |
| 2024-09-25 | 820 | 840 | 820 | 831 | 12,500 | 831 |
| 2024-09-24 | 833 | 848 | 821 | 828 | 11,500 | 828 |
| 2024-09-20 | 839 | 839 | 823 | 830 | 7,900 | 830 |
| 2024-09-19 | 799 | 838 | 797 | 830 | 16,400 | 830 |
| 2024-09-18 | 802 | 805 | 783 | 792 | 12,800 | 792 |
| 2024-09-17 | 799 | 802 | 778 | 791 | 23,100 | 791 |
| 2024-09-13 | 817 | 820 | 793 | 809 | 12,600 | 809 |
| 2024-09-12 | 805 | 822 | 801 | 813 | 14,500 | 813 |
| 2024-09-11 | 814 | 826 | 781 | 798 | 40,500 | 798 |
| 2024-09-10 | 848 | 849 | 825 | 825 | 14,600 | 825 |
| 2024-09-09 | 788 | 846 | 788 | 837 | 37,400 | 837 |
| 2024-09-06 | 847 | 855 | 821 | 833 | 32,900 | 833 |
| 2024-09-05 | 849 | 873 | 841 | 854 | 27,800 | 854 |
| 2024-09-04 | 892 | 901 | 855 | 864 | 46,500 | 864 |
| 2024-09-03 | 933 | 954 | 922 | 922 | 41,500 | 922 |
| 2024-09-02 | 928 | 933 | 912 | 925 | 37,000 | 925 |
| 2024-08-30 | 872 | 949 | 872 | 926 | 83,700 | 926 |
| 2024-08-29 | 858 | 885 | 857 | 857 | 28,700 | 857 |
| 2024-08-28 | 886 | 886 | 867 | 881 | 15,500 | 881 |
| 2024-08-27 | 877 | 902 | 873 | 893 | 23,600 | 893 |
| 2024-08-26 | 852 | 891 | 836 | 878 | 43,500 | 878 |
| 2024-08-23 | 853 | 854 | 827 | 851 | 26,200 | 851 |
| 2024-08-22 | 878 | 878 | 853 | 854 | 16,900 | 854 |
| 2024-08-21 | 857 | 874 | 851 | 873 | 19,400 | 873 |
| 2024-08-20 | 857 | 882 | 856 | 872 | 20,800 | 872 |
| 2024-08-19 | 861 | 878 | 848 | 849 | 34,500 | 849 |
| 2024-08-16 | 826 | 874 | 825 | 864 | 57,200 | 864 |
| 2024-08-15 | 853 | 867 | 795 | 811 | 166,200 | 811 |
| 2024-08-14 | 763 | 811 | 752 | 799 | 68,700 | 799 |
| 2024-08-13 | 739 | 766 | 725 | 753 | 54,900 | 753 |
| 2024-08-09 | 721 | 755 | 678 | 689 | 48,400 | 689 |
| 2024-08-08 | 689 | 717 | 680 | 706 | 26,400 | 706 |
| 2024-08-07 | 633 | 698 | 633 | 691 | 37,400 | 691 |
| 2024-08-06 | 611 | 695 | 611 | 637 | 91,700 | 637 |
| 2024-08-05 | 651 | 698 | 608 | 608 | 105,300 | 608 |
| 2024-08-02 | 788 | 791 | 740 | 758 | 108,500 | 758 |
| 2024-08-01 | 893 | 893 | 833 | 836 | 40,500 | 836 |
| 2024-07-31 | 892 | 893 | 861 | 893 | 34,700 | 893 |
| 2024-07-30 | 905 | 905 | 880 | 900 | 28,900 | 900 |
| 2024-07-29 | 883 | 914 | 880 | 911 | 31,000 | 911 |
| 2024-07-26 | 883 | 899 | 881 | 882 | 16,100 | 882 |
| 2024-07-25 | 900 | 903 | 883 | 883 | 32,500 | 883 |
| 2024-07-24 | 918 | 934 | 905 | 905 | 18,700 | 905 |
| 2024-07-23 | 921 | 942 | 919 | 919 | 17,100 | 919 |
| 2024-07-22 | 955 | 955 | 925 | 925 | 15,600 | 925 |
| 2024-07-19 | 964 | 967 | 950 | 960 | 15,500 | 960 |
| 2024-07-18 | 973 | 982 | 963 | 968 | 14,100 | 968 |
| 2024-07-17 | 984 | 1,003 | 981 | 982 | 35,900 | 982 |
| 2024-07-16 | 980 | 991 | 961 | 985 | 40,900 | 985 |
| 2024-07-12 | 930 | 982 | 912 | 966 | 26,300 | 966 |
| 2024-07-11 | 920 | 931 | 904 | 931 | 14,900 | 931 |
| 2024-07-10 | 906 | 915 | 902 | 913 | 16,200 | 913 |
| 2024-07-09 | 925 | 934 | 910 | 910 | 18,500 | 910 |
| 2024-07-08 | 931 | 940 | 922 | 922 | 16,300 | 922 |
| 2024-07-05 | 936 | 951 | 935 | 936 | 18,600 | 936 |
| 2024-07-04 | 960 | 970 | 948 | 948 | 16,000 | 948 |
| 2024-07-03 | 968 | 977 | 963 | 963 | 19,900 | 963 |
| 2024-07-02 | 958 | 974 | 949 | 968 | 26,600 | 968 |
| 2024-07-01 | 984 | 984 | 957 | 958 | 22,000 | 958 |
| 2024-06-28 | 1,008 | 1,008 | 980 | 988 | 29,400 | 988 |
| 2024-06-27 | 969 | 1,008 | 951 | 1,008 | 47,100 | 1,008 |
| 2024-06-26 | 1,000 | 1,000 | 968 | 981 | 42,600 | 981 |
| 2024-06-25 | 1,011 | 1,014 | 994 | 996 | 22,200 | 996 |
| 2024-06-24 | 1,010 | 1,016 | 980 | 1,000 | 37,000 | 1,000 |
| 2024-06-21 | 1,019 | 1,024 | 1,003 | 1,009 | 39,600 | 1,009 |
| 2024-06-20 | 975 | 1,014 | 975 | 1,013 | 49,600 | 1,013 |
| 2024-06-19 | 959 | 983 | 955 | 975 | 24,100 | 975 |
| 2024-06-18 | 979 | 980 | 954 | 954 | 32,400 | 954 |
| 2024-06-17 | 969 | 982 | 943 | 970 | 51,400 | 970 |
| 2024-06-14 | 936 | 958 | 935 | 958 | 18,000 | 958 |
| 2024-06-13 | 945 | 953 | 934 | 935 | 22,700 | 935 |
| 2024-06-12 | 926 | 947 | 920 | 930 | 20,600 | 930 |
| 2024-06-11 | 940 | 940 | 922 | 926 | 23,300 | 926 |
| 2024-06-10 | 906 | 948 | 905 | 940 | 43,100 | 940 |
| 2024-06-07 | 878 | 908 | 877 | 908 | 36,300 | 908 |
| 2024-06-06 | 920 | 920 | 869 | 869 | 55,000 | 869 |
| 2024-06-05 | 899 | 917 | 899 | 912 | 18,800 | 912 |
| 2024-06-04 | 881 | 917 | 881 | 901 | 42,100 | 901 |
| 2024-06-03 | 896 | 913 | 872 | 881 | 39,500 | 881 |
| 2024-05-31 | 880 | 896 | 880 | 890 | 18,100 | 890 |
| 2024-05-30 | 886 | 899 | 880 | 880 | 29,600 | 880 |
| 2024-05-29 | 916 | 916 | 893 | 906 | 65,200 | 906 |
| 2024-05-28 | 900 | 934 | 900 | 925 | 41,500 | 925 |
| 2024-05-27 | 893 | 905 | 889 | 905 | 53,600 | 905 |
| 2024-05-24 | 918 | 922 | 901 | 902 | 36,800 | 902 |
| 2024-05-23 | 940 | 945 | 920 | 936 | 52,700 | 936 |
| 2024-05-22 | 978 | 978 | 933 | 940 | 37,600 | 940 |
| 2024-05-21 | 980 | 986 | 964 | 978 | 36,000 | 978 |
| 2024-05-20 | 935 | 990 | 930 | 975 | 77,800 | 975 |
| 2024-05-17 | 945 | 955 | 932 | 932 | 59,700 | 932 |
| 2024-05-16 | 1,006 | 1,011 | 945 | 945 | 121,800 | 945 |
| 2024-05-15 | 926 | 1,054 | 926 | 1,005 | 357,400 | 1,005 |
| 2024-05-14 | 1,013 | 1,025 | 990 | 1,000 | 277,200 | 1,000 |
| 2024-05-13 | 1,010 | 1,022 | 991 | 1,009 | 101,600 | 1,009 |
| 2024-05-10 | 1,007 | 1,018 | 989 | 1,002 | 61,200 | 1,002 |
| 2024-05-09 | 1,034 | 1,035 | 986 | 992 | 214,000 | 992 |
| 2024-05-08 | 1,050 | 1,064 | 1,020 | 1,038 | 99,000 | 1,038 |
| 2024-05-07 | 1,100 | 1,100 | 1,043 | 1,062 | 152,100 | 1,062 |
| 2024-05-02 | 1,101 | 1,111 | 1,070 | 1,081 | 49,000 | 1,081 |
| 2024-05-01 | 1,086 | 1,123 | 1,079 | 1,107 | 53,500 | 1,107 |
| 2024-04-30 | 1,103 | 1,114 | 1,090 | 1,103 | 35,400 | 1,103 |
| 2024-04-26 | 1,081 | 1,097 | 1,068 | 1,088 | 42,700 | 1,088 |
| 2024-04-25 | 1,106 | 1,110 | 1,079 | 1,079 | 54,900 | 1,079 |
| 2024-04-24 | 1,162 | 1,164 | 1,100 | 1,111 | 115,200 | 1,111 |
| 2024-04-23 | 1,157 | 1,177 | 1,132 | 1,150 | 62,500 | 1,150 |
| 2024-04-22 | 1,127 | 1,159 | 1,123 | 1,145 | 50,900 | 1,145 |
| 2024-04-19 | 1,170 | 1,191 | 1,077 | 1,114 | 139,800 | 1,114 |
| 2024-04-18 | 1,116 | 1,170 | 1,116 | 1,135 | 83,000 | 1,135 |
| 2024-04-17 | 1,121 | 1,150 | 1,095 | 1,127 | 104,900 | 1,127 |
| 2024-04-16 | 1,102 | 1,143 | 1,095 | 1,121 | 71,500 | 1,121 |
| 2024-04-15 | 1,119 | 1,141 | 1,107 | 1,125 | 69,700 | 1,125 |
| 2024-04-12 | 1,100 | 1,156 | 1,090 | 1,154 | 163,400 | 1,154 |
| 2024-04-11 | 1,112 | 1,120 | 1,085 | 1,085 | 78,200 | 1,085 |
| 2024-04-10 | 1,147 | 1,147 | 1,113 | 1,120 | 91,000 | 1,120 |
| 2024-04-09 | 1,167 | 1,187 | 1,119 | 1,138 | 110,100 | 1,138 |
| 2024-04-08 | 1,200 | 1,201 | 1,165 | 1,165 | 77,400 | 1,165 |
| 2024-04-05 | 1,187 | 1,220 | 1,177 | 1,184 | 96,000 | 1,184 |
| 2024-04-04 | 1,262 | 1,262 | 1,216 | 1,216 | 86,800 | 1,216 |
| 2024-04-03 | 1,267 | 1,297 | 1,233 | 1,255 | 205,800 | 1,255 |
| 2024-04-02 | 1,331 | 1,347 | 1,288 | 1,288 | 122,600 | 1,288 |
| 2024-04-01 | 1,405 | 1,408 | 1,320 | 1,327 | 163,700 | 1,327 |
| 2024-03-29 | 1,351 | 1,409 | 1,333 | 1,409 | 121,600 | 1,409 |
| 2024-03-28 | 1,370 | 1,370 | 1,321 | 1,321 | 67,900 | 1,321 |
| 2024-03-27 | 1,386 | 1,424 | 1,350 | 1,357 | 141,300 | 1,357 |
| 2024-03-26 | 1,391 | 1,400 | 1,356 | 1,356 | 71,900 | 1,356 |
| 2024-03-25 | 1,425 | 1,449 | 1,390 | 1,390 | 66,600 | 1,390 |
| 2024-03-22 | 1,430 | 1,441 | 1,387 | 1,411 | 81,900 | 1,411 |
| 2024-03-21 | 1,458 | 1,477 | 1,423 | 1,424 | 89,400 | 1,424 |
| 2024-03-19 | 1,416 | 1,434 | 1,369 | 1,411 | 178,900 | 1,411 |
| 2024-03-18 | 1,419 | 1,470 | 1,419 | 1,424 | 83,500 | 1,424 |
| 2024-03-15 | 1,443 | 1,463 | 1,426 | 1,449 | 71,000 | 1,449 |
| 2024-03-14 | 1,523 | 1,533 | 1,454 | 1,470 | 120,000 | 1,470 |
| 2024-03-13 | 1,560 | 1,590 | 1,503 | 1,523 | 121,400 | 1,523 |
| 2024-03-12 | 1,445 | 1,547 | 1,426 | 1,547 | 128,700 | 1,547 |
| 2024-03-11 | 1,477 | 1,485 | 1,390 | 1,469 | 295,800 | 1,469 |
| 2024-03-08 | 1,682 | 1,699 | 1,558 | 1,572 | 302,300 | 1,572 |
| 2024-03-07 | 1,699 | 1,818 | 1,639 | 1,673 | 535,500 | 1,673 |
| 2024-03-06 | 1,638 | 1,708 | 1,600 | 1,680 | 437,000 | 1,680 |
| 2024-03-05 | 1,555 | 1,725 | 1,540 | 1,718 | 700,600 | 1,718 |
| 2024-03-04 | 1,540 | 1,577 | 1,510 | 1,540 | 421,200 | 1,540 |
| 2024-03-01 | 1,677 | 1,728 | 1,565 | 1,577 | 819,300 | 1,577 |
| 2024-02-29 | 1,710 | 1,713 | 1,625 | 1,662 | 467,700 | 1,662 |
| 2024-02-28 | 1,774 | 1,800 | 1,617 | 1,735 | 1,046,600 | 1,735 |
| 2024-02-27 | 1,962 | 1,969 | 1,744 | 1,774 | 1,210,700 | 1,774 |
| 2024-02-26 | 1,550 | 1,951 | 1,550 | 1,951 | 198,400 | 1,951 |
| 2024-02-22 | 1,626 | 1,651 | 1,531 | 1,551 | 443,200 | 1,551 |
| 2024-02-21 | 1,405 | 1,615 | 1,382 | 1,594 | 733,600 | 1,594 |
| 2024-02-20 | 1,439 | 1,446 | 1,390 | 1,420 | 102,200 | 1,420 |
| 2024-02-19 | 1,400 | 1,458 | 1,400 | 1,411 | 187,100 | 1,411 |
| 2024-02-16 | 1,389 | 1,460 | 1,338 | 1,387 | 591,900 | 1,387 |
| 2024-02-15 | 1,290 | 1,495 | 1,290 | 1,495 | 845,700 | 1,495 |
| 2024-02-14 | 1,200 | 1,210 | 1,155 | 1,195 | 231,000 | 1,195 |
| 2024-02-13 | 1,236 | 1,253 | 1,186 | 1,243 | 288,200 | 1,243 |
| 2024-02-09 | 1,210 | 1,253 | 1,193 | 1,197 | 316,100 | 1,197 |
| 2024-02-08 | 1,165 | 1,196 | 1,153 | 1,182 | 177,300 | 1,182 |
| 2024-02-07 | 1,145 | 1,163 | 1,121 | 1,153 | 132,300 | 1,153 |
| 2024-02-06 | 1,156 | 1,163 | 1,138 | 1,154 | 95,300 | 1,154 |
| 2024-02-05 | 1,166 | 1,168 | 1,126 | 1,162 | 108,600 | 1,162 |
| 2024-02-02 | 1,140 | 1,168 | 1,131 | 1,154 | 155,500 | 1,154 |
| 2024-02-01 | 1,216 | 1,225 | 1,145 | 1,149 | 372,000 | 1,149 |
| 2024-01-31 | 1,205 | 1,245 | 1,180 | 1,236 | 529,200 | 1,236 |
| 2024-01-30 | 1,193 | 1,205 | 1,144 | 1,197 | 264,100 | 1,197 |
| 2024-01-29 | 1,260 | 1,265 | 1,192 | 1,200 | 164,300 | 1,200 |
| 2024-01-26 | 1,286 | 1,314 | 1,260 | 1,266 | 151,300 | 1,266 |
| 2024-01-25 | 1,283 | 1,294 | 1,255 | 1,289 | 157,700 | 1,289 |
| 2024-01-24 | 1,221 | 1,270 | 1,195 | 1,266 | 203,300 | 1,266 |
| 2024-01-23 | 1,269 | 1,323 | 1,206 | 1,222 | 313,700 | 1,222 |
| 2024-01-22 | 1,284 | 1,303 | 1,233 | 1,249 | 204,300 | 1,249 |
| 2024-01-19 | 1,290 | 1,299 | 1,224 | 1,258 | 343,800 | 1,258 |
| 2024-01-18 | 1,300 | 1,354 | 1,262 | 1,284 | 827,000 | 1,284 |
| 2024-01-17 | 1,192 | 1,286 | 1,171 | 1,245 | 807,700 | 1,245 |
| 2024-01-16 | 1,140 | 1,168 | 1,126 | 1,132 | 105,700 | 1,132 |
| 2024-01-15 | 1,139 | 1,151 | 1,121 | 1,139 | 83,000 | 1,139 |
| 2024-01-12 | 1,200 | 1,215 | 1,134 | 1,142 | 196,200 | 1,142 |
| 2024-01-11 | 1,218 | 1,218 | 1,182 | 1,198 | 94,700 | 1,198 |
| 2024-01-10 | 1,209 | 1,227 | 1,185 | 1,205 | 140,600 | 1,205 |
| 2024-01-09 | 1,180 | 1,244 | 1,176 | 1,211 | 197,900 | 1,211 |
| 2024-01-05 | 1,211 | 1,218 | 1,161 | 1,167 | 159,700 | 1,167 |
| 2024-01-04 | 1,189 | 1,232 | 1,160 | 1,206 | 168,300 | 1,206 |
分割・併合履歴 ： なし
