- 2024年
- 2023年
5257 ノバシステム(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3,205 | 3,215 | 3,110 | 3,110 | 1,800 | 3,110 |
| 2024-04-22 | 3,205 | 3,205 | 3,115 | 3,150 | 2,300 | 3,150 |
| 2024-04-19 | 3,050 | 3,205 | 2,980 | 3,205 | 33,900 | 3,205 |
| 2024-04-18 | 3,100 | 3,145 | 3,060 | 3,110 | 6,500 | 3,110 |
| 2024-04-17 | 3,150 | 3,160 | 3,050 | 3,100 | 11,700 | 3,100 |
| 2024-04-16 | 3,230 | 3,245 | 3,120 | 3,150 | 13,800 | 3,150 |
| 2024-04-15 | 3,330 | 3,330 | 3,245 | 3,250 | 9,000 | 3,250 |
| 2024-04-12 | 3,420 | 3,420 | 3,290 | 3,390 | 1,700 | 3,390 |
| 2024-04-11 | 3,260 | 3,350 | 3,260 | 3,350 | 4,900 | 3,350 |
| 2024-04-10 | 3,385 | 3,465 | 3,265 | 3,315 | 18,700 | 3,315 |
| 2024-04-09 | 3,520 | 3,570 | 3,355 | 3,420 | 12,400 | 3,420 |
| 2024-04-08 | 3,585 | 3,620 | 3,520 | 3,520 | 1,500 | 3,520 |
| 2024-04-05 | 3,540 | 3,660 | 3,505 | 3,570 | 9,200 | 3,570 |
| 2024-04-04 | 3,660 | 3,705 | 3,605 | 3,610 | 4,400 | 3,610 |
| 2024-04-03 | 3,700 | 3,775 | 3,640 | 3,660 | 7,800 | 3,660 |
| 2024-04-02 | 3,745 | 3,780 | 3,710 | 3,720 | 7,500 | 3,720 |
| 2024-04-01 | 3,820 | 3,900 | 3,705 | 3,720 | 10,400 | 3,720 |
| 2024-03-29 | 3,700 | 3,790 | 3,630 | 3,750 | 12,800 | 3,750 |
| 2024-03-28 | 3,490 | 3,800 | 3,490 | 3,690 | 26,900 | 3,690 |
| 2024-03-27 | 3,590 | 3,600 | 3,470 | 3,485 | 12,200 | 3,485 |
| 2024-03-26 | 3,680 | 3,680 | 3,465 | 3,575 | 18,700 | 3,575 |
| 2024-03-25 | 3,560 | 3,790 | 3,560 | 3,610 | 10,100 | 3,610 |
| 2024-03-22 | 3,605 | 3,670 | 3,535 | 3,560 | 18,000 | 3,560 |
| 2024-03-21 | 3,580 | 3,730 | 3,535 | 3,650 | 48,600 | 3,650 |
| 2024-03-19 | 3,320 | 3,640 | 3,310 | 3,575 | 44,300 | 3,575 |
| 2024-03-18 | 3,420 | 3,480 | 3,305 | 3,305 | 15,300 | 3,305 |
| 2024-03-15 | 3,370 | 3,460 | 3,325 | 3,450 | 16,200 | 3,450 |
| 2024-03-14 | 3,320 | 3,440 | 3,310 | 3,400 | 7,200 | 3,400 |
| 2024-03-13 | 3,300 | 3,450 | 3,295 | 3,385 | 32,200 | 3,385 |
| 2024-03-12 | 3,135 | 3,290 | 3,105 | 3,290 | 43,800 | 3,290 |
| 2024-03-11 | 3,120 | 3,125 | 3,045 | 3,110 | 6,300 | 3,110 |
| 2024-03-08 | 3,145 | 3,235 | 3,090 | 3,125 | 34,800 | 3,125 |
| 2024-03-07 | 3,180 | 3,180 | 3,005 | 3,075 | 40,800 | 3,075 |
| 2024-03-06 | 3,110 | 3,240 | 3,080 | 3,180 | 34,400 | 3,180 |
| 2024-03-05 | 3,115 | 3,115 | 3,005 | 3,080 | 24,000 | 3,080 |
| 2024-03-04 | 3,170 | 3,215 | 3,090 | 3,115 | 28,100 | 3,115 |
| 2024-03-01 | 3,245 | 3,245 | 3,175 | 3,185 | 14,000 | 3,185 |
| 2024-02-29 | 3,180 | 3,200 | 3,100 | 3,200 | 19,000 | 3,200 |
| 2024-02-28 | 3,205 | 3,250 | 3,135 | 3,175 | 16,900 | 3,175 |
| 2024-02-27 | 3,195 | 3,250 | 3,065 | 3,150 | 41,700 | 3,150 |
| 2024-02-26 | 3,230 | 3,280 | 3,100 | 3,125 | 50,800 | 3,125 |
| 2024-02-22 | 3,285 | 3,480 | 3,165 | 3,190 | 77,200 | 3,190 |
| 2024-02-21 | 3,200 | 3,690 | 3,150 | 3,315 | 652,400 | 3,315 |
| 2024-02-20 | 2,650 | 3,000 | 2,650 | 3,000 | 274,000 | 3,000 |
| 2024-02-19 | 2,444 | 2,500 | 2,404 | 2,500 | 31,800 | 2,500 |
| 2024-02-16 | 2,412 | 2,412 | 2,380 | 2,410 | 8,400 | 2,410 |
| 2024-02-15 | 2,523 | 2,523 | 2,336 | 2,412 | 43,700 | 2,412 |
| 2024-02-14 | 2,438 | 2,449 | 2,419 | 2,442 | 10,800 | 2,442 |
| 2024-02-13 | 2,458 | 2,458 | 2,420 | 2,439 | 6,300 | 2,439 |
| 2024-02-09 | 2,450 | 2,450 | 2,420 | 2,420 | 6,100 | 2,420 |
| 2024-02-08 | 2,374 | 2,454 | 2,374 | 2,435 | 6,200 | 2,435 |
| 2024-02-07 | 2,335 | 2,376 | 2,335 | 2,376 | 1,200 | 2,376 |
| 2024-02-06 | 2,354 | 2,354 | 2,328 | 2,340 | 1,800 | 2,340 |
| 2024-02-05 | 2,319 | 2,336 | 2,310 | 2,330 | 1,800 | 2,330 |
| 2024-02-02 | 2,291 | 2,315 | 2,290 | 2,302 | 4,200 | 2,302 |
| 2024-02-01 | 2,310 | 2,321 | 2,300 | 2,302 | 6,600 | 2,302 |
| 2024-01-31 | 2,283 | 2,333 | 2,283 | 2,310 | 10,200 | 2,310 |
| 2024-01-30 | 2,310 | 2,328 | 2,292 | 2,328 | 1,600 | 2,328 |
| 2024-01-29 | 2,329 | 2,329 | 2,300 | 2,310 | 4,600 | 2,310 |
| 2024-01-26 | 2,315 | 2,330 | 2,306 | 2,330 | 5,000 | 2,330 |
| 2024-01-25 | 2,302 | 2,347 | 2,302 | 2,338 | 3,200 | 2,338 |
| 2024-01-24 | 2,278 | 2,313 | 2,278 | 2,302 | 6,500 | 2,302 |
| 2024-01-23 | 2,286 | 2,304 | 2,280 | 2,281 | 13,900 | 2,281 |
| 2024-01-22 | 2,250 | 2,298 | 2,244 | 2,278 | 7,000 | 2,278 |
| 2024-01-19 | 2,240 | 2,249 | 2,235 | 2,240 | 3,200 | 2,240 |
| 2024-01-18 | 2,258 | 2,258 | 2,235 | 2,235 | 2,400 | 2,235 |
| 2024-01-17 | 2,262 | 2,275 | 2,235 | 2,246 | 3,800 | 2,246 |
| 2024-01-16 | 2,250 | 2,262 | 2,230 | 2,240 | 7,900 | 2,240 |
| 2024-01-15 | 2,232 | 2,281 | 2,230 | 2,262 | 2,100 | 2,262 |
| 2024-01-12 | 2,238 | 2,256 | 2,223 | 2,232 | 8,200 | 2,232 |
| 2024-01-11 | 2,265 | 2,290 | 2,246 | 2,250 | 2,500 | 2,250 |
| 2024-01-10 | 2,285 | 2,285 | 2,249 | 2,265 | 3,300 | 2,265 |
| 2024-01-09 | 2,291 | 2,306 | 2,270 | 2,285 | 1,500 | 2,285 |
| 2024-01-05 | 2,288 | 2,290 | 2,267 | 2,270 | 2,300 | 2,270 |
| 2024-01-04 | 2,324 | 2,324 | 2,230 | 2,286 | 9,400 | 2,286 |
分割・併合履歴 ： なし
