5079 (株)ノバック 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 2,485 | 2,708 | 2,480 | 2,529 | 13,900 | 2,529 |
| 2025-04-07 | 2,350 | 2,491 | 2,330 | 2,402 | 16,400 | 2,402 |
| 2025-04-04 | 2,650 | 2,688 | 2,501 | 2,551 | 23,800 | 2,551 |
| 2025-04-03 | 2,739 | 2,739 | 2,630 | 2,699 | 18,900 | 2,699 |
| 2025-04-02 | 2,791 | 2,791 | 2,733 | 2,765 | 11,000 | 2,765 |
| 2025-04-01 | 2,790 | 2,814 | 2,761 | 2,787 | 8,700 | 2,787 |
| 2025-03-31 | 2,803 | 2,819 | 2,751 | 2,790 | 16,800 | 2,790 |
| 2025-03-28 | 2,799 | 2,850 | 2,782 | 2,848 | 20,200 | 2,848 |
| 2025-03-27 | 2,811 | 2,811 | 2,681 | 2,799 | 13,800 | 2,799 |
| 2025-03-26 | 2,808 | 2,840 | 2,801 | 2,805 | 7,700 | 2,805 |
| 2025-03-25 | 2,778 | 2,800 | 2,749 | 2,799 | 9,100 | 2,799 |
| 2025-03-24 | 2,777 | 2,780 | 2,735 | 2,773 | 10,000 | 2,773 |
| 2025-03-21 | 2,739 | 2,750 | 2,712 | 2,750 | 8,600 | 2,750 |
| 2025-03-19 | 2,675 | 2,726 | 2,673 | 2,709 | 9,100 | 2,709 |
| 2025-03-18 | 2,660 | 2,693 | 2,656 | 2,693 | 4,600 | 2,693 |
| 2025-03-17 | 2,639 | 2,659 | 2,635 | 2,657 | 7,900 | 2,657 |
| 2025-03-14 | 2,630 | 2,670 | 2,630 | 2,659 | 4,500 | 2,659 |
| 2025-03-13 | 2,640 | 2,660 | 2,624 | 2,624 | 3,500 | 2,624 |
| 2025-03-12 | 2,604 | 2,650 | 2,604 | 2,643 | 3,100 | 2,643 |
| 2025-03-11 | 2,601 | 2,631 | 2,580 | 2,628 | 3,800 | 2,628 |
| 2025-03-10 | 2,655 | 2,655 | 2,625 | 2,626 | 4,400 | 2,626 |
| 2025-03-07 | 2,606 | 2,656 | 2,606 | 2,645 | 900 | 2,645 |
| 2025-03-06 | 2,581 | 2,708 | 2,581 | 2,606 | 6,700 | 2,606 |
| 2025-03-05 | 2,577 | 2,623 | 2,577 | 2,584 | 1,400 | 2,584 |
| 2025-03-04 | 2,636 | 2,636 | 2,576 | 2,604 | 3,300 | 2,604 |
| 2025-03-03 | 2,645 | 2,645 | 2,589 | 2,600 | 3,200 | 2,600 |
| 2025-02-28 | 2,618 | 2,630 | 2,607 | 2,608 | 3,900 | 2,608 |
| 2025-02-27 | 2,623 | 2,645 | 2,601 | 2,618 | 10,800 | 2,618 |
| 2025-02-26 | 2,610 | 2,634 | 2,610 | 2,617 | 2,400 | 2,617 |
| 2025-02-25 | 2,564 | 2,647 | 2,560 | 2,610 | 3,000 | 2,610 |
| 2025-02-21 | 2,553 | 2,599 | 2,553 | 2,562 | 2,000 | 2,562 |
| 2025-02-20 | 2,579 | 2,579 | 2,551 | 2,552 | 2,400 | 2,552 |
| 2025-02-19 | 2,589 | 2,598 | 2,579 | 2,579 | 2,500 | 2,579 |
| 2025-02-18 | 2,630 | 2,630 | 2,587 | 2,587 | 1,200 | 2,587 |
| 2025-02-17 | 2,650 | 2,653 | 2,579 | 2,585 | 3,600 | 2,585 |
| 2025-02-14 | 2,678 | 2,679 | 2,590 | 2,614 | 6,900 | 2,614 |
| 2025-02-13 | 2,679 | 2,679 | 2,640 | 2,673 | 3,000 | 2,673 |
| 2025-02-12 | 2,600 | 2,678 | 2,597 | 2,638 | 8,500 | 2,638 |
| 2025-02-10 | 2,560 | 2,597 | 2,557 | 2,591 | 9,400 | 2,591 |
| 2025-02-07 | 2,551 | 2,560 | 2,532 | 2,532 | 4,200 | 2,532 |
| 2025-02-06 | 2,520 | 2,545 | 2,520 | 2,535 | 3,600 | 2,535 |
| 2025-02-05 | 2,567 | 2,567 | 2,536 | 2,536 | 700 | 2,536 |
| 2025-02-04 | 2,558 | 2,558 | 2,530 | 2,530 | 1,000 | 2,530 |
| 2025-02-03 | 2,556 | 2,570 | 2,520 | 2,525 | 6,300 | 2,525 |
| 2025-01-31 | 2,558 | 2,558 | 2,530 | 2,545 | 2,900 | 2,545 |
| 2025-01-30 | 2,499 | 2,559 | 2,499 | 2,550 | 11,100 | 2,550 |
| 2025-01-29 | 2,500 | 2,514 | 2,490 | 2,496 | 4,100 | 2,496 |
| 2025-01-28 | 2,518 | 2,520 | 2,500 | 2,501 | 9,300 | 2,501 |
| 2025-01-27 | 2,495 | 2,520 | 2,495 | 2,518 | 5,100 | 2,518 |
| 2025-01-24 | 2,451 | 2,499 | 2,451 | 2,480 | 4,300 | 2,480 |
| 2025-01-23 | 2,435 | 2,451 | 2,435 | 2,451 | 2,000 | 2,451 |
| 2025-01-22 | 2,430 | 2,462 | 2,430 | 2,441 | 2,300 | 2,441 |
| 2025-01-21 | 2,447 | 2,463 | 2,432 | 2,452 | 3,100 | 2,452 |
| 2025-01-20 | 2,472 | 2,472 | 2,447 | 2,447 | 5,700 | 2,447 |
| 2025-01-17 | 2,500 | 2,500 | 2,470 | 2,471 | 6,600 | 2,471 |
| 2025-01-16 | 2,513 | 2,518 | 2,502 | 2,502 | 400 | 2,502 |
| 2025-01-15 | 2,502 | 2,537 | 2,496 | 2,502 | 2,500 | 2,502 |
| 2025-01-14 | 2,513 | 2,560 | 2,498 | 2,502 | 3,500 | 2,502 |
| 2025-01-10 | 2,518 | 2,547 | 2,513 | 2,513 | 5,200 | 2,513 |
| 2025-01-09 | 2,551 | 2,551 | 2,506 | 2,518 | 2,600 | 2,518 |
| 2025-01-08 | 2,564 | 2,564 | 2,535 | 2,535 | 4,900 | 2,535 |
| 2025-01-07 | 2,474 | 2,547 | 2,470 | 2,547 | 14,400 | 2,547 |
| 2025-01-06 | 2,430 | 2,487 | 2,430 | 2,479 | 7,700 | 2,479 |
分割・併合履歴 ： なし