5033 (株)ヌーラボの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,214	1,255	1,191	1,218	245,800	1,218
2023-12-28	1,138	1,194	1,117	1,188	205,600	1,188
2023-12-27	1,110	1,130	1,076	1,125	101,900	1,125
2023-12-26	1,135	1,154	1,070	1,102	167,500	1,102
2023-12-25	1,118	1,156	1,105	1,150	122,400	1,150
2023-12-22	1,089	1,133	1,085	1,125	107,700	1,125
2023-12-21	1,048	1,092	1,041	1,090	91,200	1,090
2023-12-20	1,065	1,092	1,046	1,057	180,200	1,057
2023-12-19	1,038	1,079	1,022	1,063	143,600	1,063
2023-12-18	1,069	1,070	985	1,048	305,000	1,048
2023-12-15	1,039	1,104	1,038	1,092	197,300	1,092
2023-12-14	1,051	1,094	1,026	1,046	457,900	1,046
2023-12-13	976	1,044	976	1,035	290,800	1,035
2023-12-12	1,004	1,004	950	969	183,000	969
2023-12-11	970	1,017	961	1,004	213,700	1,004
2023-12-08	985	1,007	956	959	217,200	959
2023-12-07	1,015	1,040	990	1,007	320,900	1,007
2023-12-06	1,079	1,087	970	1,024	487,400	1,024
2023-12-05	1,152	1,152	1,024	1,077	435,300	1,077
2023-12-04	1,261	1,318	1,116	1,122	458,400	1,122
2023-12-01	1,240	1,285	1,222	1,250	522,800	1,250
2023-11-30	1,238	1,328	1,221	1,267	552,800	1,267
2023-11-29	1,141	1,239	1,140	1,219	225,700	1,219
2023-11-28	1,158	1,176	1,118	1,149	92,900	1,149
2023-11-27	1,123	1,158	1,053	1,139	170,600	1,139
2023-11-24	1,149	1,176	1,108	1,120	111,000	1,120
2023-11-22	1,128	1,145	1,109	1,135	37,200	1,135
2023-11-21	1,132	1,178	1,103	1,145	96,900	1,145
2023-11-20	1,092	1,134	1,075	1,115	192,300	1,115
2023-11-17	1,136	1,205	1,030	1,040	396,700	1,040
2023-11-16	1,175	1,225	1,105	1,120	1,117,400	1,120
2023-11-15	1,004	1,004	1,004	1,004	11,300	1,004
2023-11-14	930	930	835	854	90,000	854
2023-11-13	932	950	922	935	19,900	935
2023-11-10	932	932	908	916	15,100	916
2023-11-09	932	946	932	935	10,700	935
2023-11-08	944	947	914	944	20,800	944
2023-11-07	957	979	936	946	20,200	946
2023-11-06	935	974	920	970	28,200	970
2023-11-02	902	919	895	905	13,600	905
2023-11-01	886	898	875	891	18,300	891
2023-10-31	873	889	855	888	14,000	888
2023-10-30	880	888	862	862	10,200	862
2023-10-27	870	888	860	888	13,200	888
2023-10-26	890	903	871	871	23,000	871
2023-10-25	915	942	880	889	35,500	889
2023-10-24	858	917	858	915	70,900	915
2023-10-23	877	893	840	858	91,000	858
2023-10-20	1,030	1,031	851	894	267,200	894
2023-10-19	1,010	1,045	1,007	1,024	72,500	1,024
2023-10-18	991	1,030	987	1,030	78,600	1,030
2023-10-17	962	992	962	983	40,100	983
2023-10-16	964	989	947	963	51,900	963
2023-10-13	943	944	919	919	16,000	919
2023-10-12	965	965	938	940	17,400	940
2023-10-11	950	975	946	966	22,300	966
2023-10-10	935	955	935	950	10,200	950
2023-10-06	949	949	921	933	11,500	933
2023-10-05	912	951	912	947	31,900	947
2023-10-04	911	930	889	912	39,700	912
2023-10-03	962	962	922	930	31,800	930
2023-10-02	952	994	952	976	56,100	976
2023-09-29	992	996	901	944	94,700	944
2023-09-28	982	994	955	993	36,500	993
2023-09-27	975	1,006	966	987	36,700	987
2023-09-26	954	996	942	990	56,700	990
2023-09-25	900	983	900	964	85,900	964
2023-09-22	872	933	869	909	116,400	909
2023-09-21	894	894	864	874	28,000	874
2023-09-20	864	901	852	895	33,500	895
2023-09-19	870	884	850	864	25,800	864
2023-09-15	877	877	865	870	12,300	870
2023-09-14	866	892	866	881	28,200	881
2023-09-13	860	866	846	863	29,800	863
2023-09-12	904	904	860	867	29,900	867
2023-09-11	878	915	878	902	26,900	902
2023-09-08	902	902	873	880	15,900	880
2023-09-07	906	920	877	900	36,500	900
2023-09-06	880	937	880	889	85,500	889
2023-09-05	849	885	844	877	27,000	877
2023-09-04	888	908	830	843	130,600	843
2023-09-01	882	888	863	888	34,600	888
2023-08-31	900	924	886	888	52,400	888
2023-08-30	895	910	875	900	61,200	900
2023-08-29	874	912	871	900	108,100	900
2023-08-28	804	878	804	863	129,900	863
2023-08-25	796	830	796	810	58,300	810
2023-08-24	804	821	790	795	22,800	795
2023-08-23	773	802	770	802	28,800	802
2023-08-22	820	820	778	778	45,300	778
2023-08-21	799	820	786	820	69,500	820
2023-08-18	800	808	776	790	82,200	790
2023-08-17	785	822	767	785	126,400	785
2023-08-16	785	787	754	785	104,500	785
2023-08-15	789	821	756	785	248,100	785
2023-08-14	716	741	716	741	33,900	741
2023-08-10	704	713	704	710	2,900	710
2023-08-09	708	729	708	713	10,300	713
2023-08-08	739	739	722	723	4,800	723
2023-08-07	716	724	715	724	3,900	724
2023-08-04	744	744	723	723	3,000	723
2023-08-03	740	752	731	735	24,900	735
2023-08-02	717	754	714	740	43,300	740
2023-08-01	699	716	696	714	14,000	714
2023-07-31	682	695	682	689	6,600	689
2023-07-28	689	689	675	684	17,900	684
2023-07-27	675	690	675	686	14,700	686
2023-07-26	691	692	679	680	23,200	680
2023-07-25	707	709	697	697	22,800	697
2023-07-24	708	724	708	716	6,100	716
2023-07-21	722	722	703	709	30,400	709
2023-07-20	738	738	722	727	13,400	727
2023-07-19	723	736	723	732	6,500	732
2023-07-18	741	743	721	722	19,400	722
2023-07-14	751	751	731	746	10,500	746
2023-07-13	738	750	732	746	12,800	746
2023-07-12	739	743	735	738	9,900	738
2023-07-11	745	750	736	739	23,800	739
2023-07-10	745	749	728	733	21,700	733
2023-07-07	740	757	735	748	23,600	748
2023-07-06	754	762	741	745	28,000	745
2023-07-05	767	767	750	750	15,400	750
2023-07-04	767	770	751	768	19,600	768
2023-07-03	754	780	754	767	30,300	767
2023-06-30	737	757	724	753	30,400	753
2023-06-29	737	749	727	737	22,100	737
2023-06-28	736	747	728	745	18,400	745
2023-06-27	741	741	707	736	32,300	736
2023-06-26	763	763	737	741	31,900	741
2023-06-23	777	778	753	759	46,300	759
2023-06-22	787	790	766	770	30,500	770
2023-06-21	790	796	770	787	29,600	787
2023-06-20	808	809	777	787	52,300	787
2023-06-19	790	829	781	810	67,000	810
2023-06-16	760	800	760	787	26,300	787
2023-06-15	775	783	756	760	28,600	760
2023-06-14	805	805	775	781	24,000	781
2023-06-13	771	808	771	800	48,000	800
2023-06-12	760	778	756	771	21,400	771
2023-06-09	771	779	752	755	38,200	755
2023-06-08	793	809	769	775	45,200	775
2023-06-07	786	801	778	799	19,700	799
2023-06-06	795	805	776	789	25,700	789
2023-06-05	782	797	774	797	28,800	797
2023-06-02	767	782	757	782	23,000	782
2023-06-01	792	800	770	773	22,900	773
2023-05-31	794	813	792	799	15,400	799
2023-05-30	769	812	765	809	55,400	809
2023-05-29	769	781	761	774	19,100	774
2023-05-26	806	807	760	769	64,700	769
2023-05-25	822	838	802	806	35,900	806
2023-05-24	815	866	808	826	82,900	826
2023-05-23	802	835	800	827	103,600	827
2023-05-22	800	801	768	798	49,200	798
2023-05-19	780	800	759	800	64,200	800
2023-05-18	767	770	743	758	67,700	758
2023-05-17	816	817	762	766	164,500	766
2023-05-16	830	843	802	822	171,400	822
2023-05-15	833	866	833	834	417,300	834
2023-05-12	1,101	1,135	1,000	1,133	108,900	1,133
2023-05-11	1,125	1,165	1,103	1,117	66,500	1,117
2023-05-10	1,094	1,159	1,094	1,125	86,100	1,125
2023-05-09	1,054	1,133	1,038	1,093	115,100	1,093
2023-05-08	1,013	1,073	998	1,069	104,000	1,069
2023-05-02	1,011	1,012	992	1,012	24,000	1,012
2023-05-01	970	1,038	956	1,000	66,100	1,000
2023-04-28	941	972	937	955	22,200	955
2023-04-27	942	949	930	949	9,600	949
2023-04-26	917	942	916	942	8,300	942
2023-04-25	925	928	915	927	11,100	927
2023-04-24	913	929	913	921	17,100	921
2023-04-21	931	935	915	926	20,100	926
2023-04-20	948	949	928	942	12,200	942
2023-04-19	950	968	947	948	11,400	948
2023-04-18	921	964	920	943	18,300	943
2023-04-17	925	928	910	918	30,600	918
2023-04-14	926	948	924	934	18,600	934
2023-04-13	916	954	916	930	19,400	930
2023-04-12	950	950	909	929	20,400	929
2023-04-11	956	965	950	951	25,900	951
2023-04-10	959	964	937	958	35,100	958
2023-04-07	925	950	923	947	24,900	947
2023-04-06	949	952	915	920	23,500	920
2023-04-05	914	974	896	924	122,300	924
2023-04-04	905	920	905	914	11,000	914
2023-04-03	935	935	900	905	10,500	905
2023-03-31	924	930	898	926	12,700	926
2023-03-30	908	914	898	914	6,200	914
2023-03-29	918	920	895	908	25,300	908
2023-03-28	901	936	888	910	32,300	910
2023-03-27	881	900	877	900	30,700	900
2023-03-24	855	874	849	874	17,500	874
2023-03-23	830	855	818	855	15,600	855
2023-03-22	829	851	828	830	10,400	830
2023-03-20	859	859	827	835	13,000	835
2023-03-17	848	848	832	848	12,000	848
2023-03-16	786	839	780	834	25,700	834
2023-03-15	805	832	795	812	11,200	812
2023-03-14	806	806	760	792	20,500	792
2023-03-13	816	824	803	807	13,400	807
2023-03-10	851	856	820	832	51,700	832
2023-03-09	836	870	830	867	24,300	867
2023-03-08	858	858	824	835	14,100	835
2023-03-07	811	850	810	849	21,000	849
2023-03-06	810	842	790	821	61,600	821
2023-03-03	781	817	781	806	12,800	806
2023-03-02	797	858	780	781	94,000	781
2023-03-01	799	818	790	797	14,100	797
2023-02-28	809	809	784	784	22,700	784
2023-02-27	824	824	787	797	156,700	797
2023-02-24	778	816	778	809	26,700	809
2023-02-22	785	785	762	780	8,300	780
2023-02-21	795	796	770	795	28,100	795
2023-02-20	739	795	727	795	51,000	795
2023-02-17	706	720	699	715	8,900	715
2023-02-16	740	740	711	711	17,500	711
2023-02-15	690	750	690	734	26,000	734
2023-02-14	699	699	675	681	12,600	681
2023-02-13	697	700	682	700	13,300	700
2023-02-10	680	694	680	688	12,000	688
2023-02-09	676	696	676	688	10,200	688
2023-02-08	683	690	675	681	6,600	681
2023-02-07	677	685	677	685	2,300	685
2023-02-06	699	699	676	676	4,900	676
2023-02-03	674	686	672	676	5,100	676
2023-02-02	680	680	675	676	1,900	676
2023-02-01	669	686	667	674	4,800	674
2023-01-31	672	680	668	669	6,300	669
2023-01-30	685	689	673	682	5,200	682
2023-01-27	692	710	677	684	6,500	684
2023-01-26	704	709	693	693	4,200	693
2023-01-25	694	708	690	700	8,600	700
2023-01-24	690	690	671	689	5,200	689
2023-01-23	679	684	670	684	10,400	684
2023-01-20	669	669	660	665	3,700	665
2023-01-19	664	664	652	664	8,300	664
2023-01-18	673	673	653	664	6,000	664
2023-01-17	647	673	645	673	2,800	673
2023-01-16	660	660	646	648	4,600	648
2023-01-13	656	658	650	656	3,400	656
2023-01-12	660	660	651	654	2,100	654
2023-01-11	647	678	647	664	10,200	664
2023-01-10	634	642	631	637	13,200	637
2023-01-06	636	646	633	639	11,500	639
2023-01-05	650	653	635	640	11,600	640
2023-01-04	645	654	638	647	8,800	647

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5033 (株)ヌーラボ の時系列データ [2023年度]

5033 (株)ヌーラボの時系列データ [2023年度]