5079 (株)ノバック 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3,510 | 3,615 | 3,510 | 3,590 | 19,600 | 3,590 |
| 2024-04-17 | 3,585 | 3,585 | 3,510 | 3,510 | 22,900 | 3,510 |
| 2024-04-16 | 3,645 | 3,660 | 3,550 | 3,585 | 26,700 | 3,585 |
| 2024-04-15 | 3,630 | 3,655 | 3,610 | 3,645 | 20,400 | 3,645 |
| 2024-04-12 | 3,705 | 3,705 | 3,605 | 3,615 | 38,300 | 3,615 |
| 2024-04-11 | 3,730 | 3,730 | 3,665 | 3,675 | 41,500 | 3,675 |
| 2024-04-10 | 3,700 | 3,745 | 3,700 | 3,730 | 29,700 | 3,730 |
| 2024-04-09 | 3,700 | 3,745 | 3,695 | 3,710 | 25,800 | 3,710 |
| 2024-04-08 | 3,615 | 3,705 | 3,615 | 3,700 | 25,800 | 3,700 |
| 2024-04-05 | 3,660 | 3,685 | 3,615 | 3,620 | 37,200 | 3,620 |
| 2024-04-04 | 3,700 | 3,705 | 3,650 | 3,680 | 28,100 | 3,680 |
| 2024-04-03 | 3,700 | 3,735 | 3,655 | 3,690 | 19,200 | 3,690 |
| 2024-04-02 | 3,745 | 3,745 | 3,660 | 3,680 | 47,600 | 3,680 |
| 2024-04-01 | 3,775 | 3,830 | 3,685 | 3,745 | 72,000 | 3,745 |
| 2024-03-29 | 3,720 | 3,760 | 3,655 | 3,760 | 68,900 | 3,760 |
| 2024-03-28 | 3,570 | 3,690 | 3,570 | 3,675 | 47,400 | 3,675 |
| 2024-03-27 | 3,535 | 3,585 | 3,500 | 3,565 | 31,500 | 3,565 |
| 2024-03-26 | 3,500 | 3,555 | 3,480 | 3,545 | 34,400 | 3,545 |
| 2024-03-25 | 3,410 | 3,515 | 3,400 | 3,490 | 29,800 | 3,490 |
| 2024-03-22 | 3,420 | 3,425 | 3,380 | 3,415 | 16,400 | 3,415 |
| 2024-03-21 | 3,320 | 3,410 | 3,300 | 3,410 | 46,700 | 3,410 |
| 2024-03-19 | 3,175 | 3,295 | 3,160 | 3,280 | 16,800 | 3,280 |
| 2024-03-18 | 3,170 | 3,200 | 3,155 | 3,175 | 16,000 | 3,175 |
| 2024-03-15 | 3,235 | 3,235 | 3,150 | 3,170 | 29,600 | 3,170 |
| 2024-03-14 | 3,205 | 3,240 | 3,185 | 3,235 | 8,700 | 3,235 |
| 2024-03-13 | 3,250 | 3,270 | 3,180 | 3,220 | 14,700 | 3,220 |
| 2024-03-12 | 3,250 | 3,300 | 3,210 | 3,250 | 10,300 | 3,250 |
| 2024-03-11 | 3,280 | 3,285 | 3,225 | 3,265 | 14,700 | 3,265 |
| 2024-03-08 | 3,305 | 3,330 | 3,280 | 3,280 | 9,600 | 3,280 |
| 2024-03-07 | 3,365 | 3,375 | 3,310 | 3,315 | 8,400 | 3,315 |
| 2024-03-06 | 3,340 | 3,385 | 3,340 | 3,370 | 11,800 | 3,370 |
| 2024-03-05 | 3,325 | 3,365 | 3,325 | 3,340 | 6,000 | 3,340 |
| 2024-03-04 | 3,360 | 3,385 | 3,335 | 3,350 | 11,600 | 3,350 |
| 2024-03-01 | 3,350 | 3,355 | 3,325 | 3,350 | 8,800 | 3,350 |
| 2024-02-29 | 3,365 | 3,365 | 3,310 | 3,345 | 11,400 | 3,345 |
| 2024-02-28 | 3,300 | 3,360 | 3,300 | 3,355 | 9,000 | 3,355 |
| 2024-02-27 | 3,305 | 3,340 | 3,300 | 3,300 | 5,900 | 3,300 |
| 2024-02-26 | 3,335 | 3,345 | 3,300 | 3,300 | 17,700 | 3,300 |
| 2024-02-22 | 3,325 | 3,335 | 3,300 | 3,335 | 6,000 | 3,335 |
| 2024-02-21 | 3,345 | 3,345 | 3,280 | 3,310 | 10,600 | 3,310 |
| 2024-02-20 | 3,320 | 3,345 | 3,300 | 3,330 | 10,700 | 3,330 |
| 2024-02-19 | 3,300 | 3,330 | 3,270 | 3,310 | 8,700 | 3,310 |
| 2024-02-16 | 3,255 | 3,310 | 3,255 | 3,295 | 11,400 | 3,295 |
| 2024-02-15 | 3,235 | 3,280 | 3,205 | 3,245 | 10,900 | 3,245 |
| 2024-02-14 | 3,300 | 3,300 | 3,250 | 3,250 | 9,200 | 3,250 |
| 2024-02-13 | 3,320 | 3,325 | 3,290 | 3,325 | 12,700 | 3,325 |
| 2024-02-09 | 3,365 | 3,365 | 3,325 | 3,330 | 6,200 | 3,330 |
| 2024-02-08 | 3,340 | 3,370 | 3,290 | 3,355 | 13,400 | 3,355 |
| 2024-02-07 | 3,380 | 3,380 | 3,320 | 3,340 | 14,000 | 3,340 |
| 2024-02-06 | 3,400 | 3,430 | 3,380 | 3,380 | 9,700 | 3,380 |
| 2024-02-05 | 3,365 | 3,395 | 3,350 | 3,390 | 7,500 | 3,390 |
| 2024-02-02 | 3,405 | 3,405 | 3,315 | 3,365 | 18,000 | 3,365 |
| 2024-02-01 | 3,460 | 3,460 | 3,390 | 3,405 | 23,600 | 3,405 |
| 2024-01-31 | 3,400 | 3,460 | 3,385 | 3,460 | 20,800 | 3,460 |
| 2024-01-30 | 3,355 | 3,400 | 3,345 | 3,390 | 16,000 | 3,390 |
| 2024-01-29 | 3,355 | 3,370 | 3,330 | 3,350 | 11,000 | 3,350 |
| 2024-01-26 | 3,310 | 3,340 | 3,300 | 3,330 | 16,000 | 3,330 |
| 2024-01-25 | 3,250 | 3,315 | 3,250 | 3,310 | 23,200 | 3,310 |
| 2024-01-24 | 3,320 | 3,360 | 3,250 | 3,255 | 35,200 | 3,255 |
| 2024-01-23 | 3,290 | 3,350 | 3,280 | 3,310 | 35,900 | 3,310 |
| 2024-01-22 | 3,275 | 3,290 | 3,260 | 3,275 | 9,800 | 3,275 |
| 2024-01-19 | 3,270 | 3,280 | 3,250 | 3,275 | 8,000 | 3,275 |
| 2024-01-18 | 3,290 | 3,300 | 3,265 | 3,270 | 4,800 | 3,270 |
| 2024-01-17 | 3,315 | 3,325 | 3,270 | 3,275 | 21,100 | 3,275 |
| 2024-01-16 | 3,275 | 3,330 | 3,275 | 3,315 | 36,100 | 3,315 |
| 2024-01-15 | 3,265 | 3,285 | 3,260 | 3,270 | 22,100 | 3,270 |
| 2024-01-12 | 3,285 | 3,300 | 3,240 | 3,260 | 12,300 | 3,260 |
| 2024-01-11 | 3,240 | 3,310 | 3,200 | 3,255 | 26,500 | 3,255 |
| 2024-01-10 | 3,245 | 3,245 | 3,190 | 3,210 | 12,800 | 3,210 |
| 2024-01-09 | 3,250 | 3,260 | 3,150 | 3,195 | 52,700 | 3,195 |
| 2024-01-05 | 3,180 | 3,200 | 3,160 | 3,175 | 20,500 | 3,175 |
| 2024-01-04 | 3,110 | 3,215 | 3,110 | 3,180 | 55,200 | 3,180 |
分割・併合履歴 ： なし
