5237 (株)ノザワ 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
2025-04-30842842838838900838
2025-04-288408448408421,900842
2025-04-258498498338346,800834
2025-04-248368368288341,100834
2025-04-238358358238243,100824
2025-04-228278278208212,400821
2025-04-218108208088206,600820
2025-04-188108108068104,200810
2025-04-17805806805806400806
2025-04-168188188068061,100806
2025-04-1584284581881815,900818
2025-04-148108238068238,700823
2025-04-117868077728075,400807
2025-04-108038137867974,600797
2025-04-0977577675075111,100751
2025-04-087807887807855,200785
2025-04-0775377974475614,300756
2025-04-0480180376779513,600795
2025-04-0382682881081213,100812
2025-04-028428488338366,000836
2025-04-018468558428424,300842
2025-03-3185585784184519,000845
2025-03-2886488485086127,700861
2025-03-278948988948968,700896
2025-03-2689190089189411,800894
2025-03-2589889888589110,100891
2025-03-248918918868883,100888
2025-03-2189589688188415,700884
2025-03-198848958848858,200885
2025-03-188878918878873,700887
2025-03-1789389788488519,500885
2025-03-1489889889089713,300897
2025-03-138938938858925,800892
2025-03-1288889888889310,700893
2025-03-1188888987088721,600887
2025-03-1090290588289543,400895
2025-03-07843915838895125,500895
2025-03-06843843841842800842
2025-03-058438438398412,100841
2025-03-048388528388435,400843
2025-03-038438478378443,400844
2025-02-288408458348441,400844
2025-02-27---836-836
2025-02-26836838835836700836
2025-02-258328388328385,000838
2025-02-218368398358381,900838
2025-02-20840840836836800836
2025-02-19836836836836200836
2025-02-188348408338365,400836
2025-02-1784384483384214,600842
2025-02-148308328288325,700832
2025-02-1383383782783213,400832
2025-02-128328328288303,200830
2025-02-108298328268328,900832
2025-02-0783786582883125,300831
2025-02-0683685182183612,600836
2025-02-058418418298338,600833
2025-02-048388518368429,200842
2025-02-038548548478533,600853
2025-01-318478558478532,300853
2025-01-308488548488542,600854
2025-01-298538588508541,500854
2025-01-28854855851855300855
2025-01-278508558468543,000854
2025-01-248538568378465,800846
2025-01-238428468408402,200840
2025-01-22846847842842500842
2025-01-218488538368433,400843
2025-01-208408518408481,400848
2025-01-17850850850850400850
2025-01-168598598508501,100850
2025-01-1586786785185510,100855
2025-01-148548578478576,100857
2025-01-10850854848854900854
2025-01-098488508438471,400847
2025-01-08849849848848300848
2025-01-078558568458502,500850
2025-01-068618618528551,600855

分割・併合履歴 : [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株