5257 ノバシステム(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,774 | 2,774 | 2,590 | 2,715 | 8,000 | 2,715 |
| 2025-04-03 | 2,806 | 2,890 | 2,781 | 2,890 | 4,100 | 2,890 |
| 2025-04-02 | 2,890 | 2,961 | 2,860 | 2,961 | 1,400 | 2,961 |
| 2025-04-01 | 2,966 | 2,966 | 2,873 | 2,873 | 1,100 | 2,873 |
| 2025-03-31 | 2,979 | 2,979 | 2,851 | 2,916 | 4,900 | 2,916 |
| 2025-03-28 | 2,972 | 2,994 | 2,954 | 2,954 | 1,400 | 2,954 |
| 2025-03-27 | - | - | - | 2,990 | - | 2,990 |
| 2025-03-26 | 2,999 | 2,999 | 2,952 | 2,990 | 1,100 | 2,990 |
| 2025-03-25 | 2,956 | 3,000 | 2,955 | 2,999 | 2,300 | 2,999 |
| 2025-03-24 | 2,971 | 2,971 | 2,891 | 2,969 | 2,800 | 2,969 |
| 2025-03-21 | 3,025 | 3,025 | 2,950 | 3,000 | 2,600 | 3,000 |
| 2025-03-19 | 3,015 | 3,065 | 3,015 | 3,030 | 500 | 3,030 |
| 2025-03-18 | 3,085 | 3,085 | 3,015 | 3,045 | 1,000 | 3,045 |
| 2025-03-17 | 3,100 | 3,100 | 3,060 | 3,085 | 1,200 | 3,085 |
| 2025-03-14 | 3,080 | 3,095 | 3,065 | 3,080 | 800 | 3,080 |
| 2025-03-13 | 3,100 | 3,100 | 3,010 | 3,080 | 3,200 | 3,080 |
| 2025-03-12 | 3,030 | 3,100 | 3,030 | 3,100 | 3,800 | 3,100 |
| 2025-03-11 | 3,025 | 3,040 | 2,970 | 3,000 | 1,600 | 3,000 |
| 2025-03-10 | 3,020 | 3,090 | 3,005 | 3,030 | 2,000 | 3,030 |
| 2025-03-07 | 2,961 | 3,000 | 2,940 | 3,000 | 6,700 | 3,000 |
| 2025-03-06 | 2,973 | 2,990 | 2,953 | 2,990 | 900 | 2,990 |
| 2025-03-05 | 2,988 | 2,988 | 2,987 | 2,988 | 600 | 2,988 |
| 2025-03-04 | 2,997 | 3,000 | 2,926 | 2,976 | 2,700 | 2,976 |
| 2025-03-03 | 2,998 | 2,999 | 2,950 | 2,960 | 2,300 | 2,960 |
| 2025-02-28 | 2,988 | 2,988 | 2,951 | 2,960 | 2,100 | 2,960 |
| 2025-02-27 | 3,045 | 3,045 | 2,965 | 2,989 | 4,100 | 2,989 |
| 2025-02-26 | 2,945 | 2,995 | 2,895 | 2,995 | 2,800 | 2,995 |
| 2025-02-25 | 2,876 | 2,995 | 2,870 | 2,995 | 4,200 | 2,995 |
| 2025-02-21 | 2,963 | 3,010 | 2,921 | 2,921 | 3,900 | 2,921 |
| 2025-02-20 | 3,000 | 3,030 | 2,965 | 2,965 | 3,100 | 2,965 |
| 2025-02-19 | 2,940 | 3,100 | 2,940 | 3,000 | 10,400 | 3,000 |
| 2025-02-18 | 2,918 | 2,940 | 2,875 | 2,940 | 9,800 | 2,940 |
| 2025-02-17 | 2,949 | 2,949 | 2,863 | 2,904 | 9,500 | 2,904 |
| 2025-02-14 | 2,999 | 2,999 | 2,737 | 2,960 | 58,800 | 2,960 |
| 2025-02-13 | 2,799 | 2,875 | 2,763 | 2,799 | 9,000 | 2,799 |
| 2025-02-12 | 2,824 | 2,824 | 2,720 | 2,785 | 7,200 | 2,785 |
| 2025-02-10 | 2,812 | 2,868 | 2,812 | 2,839 | 6,700 | 2,839 |
| 2025-02-07 | 2,800 | 2,820 | 2,773 | 2,820 | 7,100 | 2,820 |
| 2025-02-06 | 2,720 | 2,795 | 2,720 | 2,772 | 3,400 | 2,772 |
| 2025-02-05 | 2,762 | 2,762 | 2,743 | 2,751 | 3,100 | 2,751 |
| 2025-02-04 | 2,740 | 2,754 | 2,701 | 2,745 | 3,500 | 2,745 |
| 2025-02-03 | 2,702 | 2,755 | 2,701 | 2,740 | 4,900 | 2,740 |
| 2025-01-31 | 2,698 | 2,712 | 2,663 | 2,705 | 12,000 | 2,705 |
| 2025-01-30 | 2,620 | 2,657 | 2,601 | 2,657 | 5,800 | 2,657 |
| 2025-01-29 | 2,620 | 2,639 | 2,602 | 2,633 | 1,600 | 2,633 |
| 2025-01-28 | 2,565 | 2,610 | 2,565 | 2,610 | 1,800 | 2,610 |
| 2025-01-27 | 2,571 | 2,606 | 2,541 | 2,556 | 3,300 | 2,556 |
| 2025-01-24 | 2,572 | 2,615 | 2,567 | 2,572 | 3,700 | 2,572 |
| 2025-01-23 | 2,520 | 2,620 | 2,520 | 2,584 | 5,900 | 2,584 |
| 2025-01-22 | 2,557 | 2,559 | 2,512 | 2,520 | 2,900 | 2,520 |
| 2025-01-21 | 2,510 | 2,558 | 2,508 | 2,557 | 2,500 | 2,557 |
| 2025-01-20 | 2,519 | 2,544 | 2,506 | 2,526 | 2,100 | 2,526 |
| 2025-01-17 | 2,500 | 2,518 | 2,500 | 2,518 | 2,000 | 2,518 |
| 2025-01-16 | 2,500 | 2,509 | 2,500 | 2,509 | 600 | 2,509 |
| 2025-01-15 | 2,474 | 2,500 | 2,471 | 2,500 | 2,700 | 2,500 |
| 2025-01-14 | 2,500 | 2,515 | 2,471 | 2,491 | 1,900 | 2,491 |
| 2025-01-10 | 2,503 | 2,504 | 2,486 | 2,500 | 1,800 | 2,500 |
| 2025-01-09 | 2,491 | 2,510 | 2,481 | 2,503 | 2,100 | 2,503 |
| 2025-01-08 | 2,460 | 2,517 | 2,460 | 2,516 | 3,700 | 2,516 |
| 2025-01-07 | 2,489 | 2,497 | 2,443 | 2,490 | 2,100 | 2,490 |
| 2025-01-06 | 2,489 | 2,508 | 2,420 | 2,489 | 29,000 | 2,489 |
分割・併合履歴 ： なし