5331 ノリタケ(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
2025-04-223,5403,5753,5353,55043,1003,550
2025-04-213,5153,5503,5003,51532,7003,515
2025-04-183,5053,5703,5053,56035,2003,560
2025-04-173,4653,5053,4603,49529,0003,495
2025-04-163,4753,4903,4603,47035,3003,470
2025-04-153,4253,4753,4253,45033,0003,450
2025-04-143,4053,4653,4003,42552,3003,425
2025-04-113,2953,3953,2553,38088,5003,380
2025-04-103,4303,4503,3853,420136,4003,420
2025-04-093,1903,2453,1253,215134,7003,215
2025-04-083,1653,2953,1603,260110,8003,260
2025-04-072,9903,1602,9893,095141,8003,095
2025-04-043,2853,3053,1953,270110,7003,270
2025-04-033,3403,3903,3253,390104,2003,390
2025-04-023,5453,5453,4703,48057,2003,480
2025-04-013,5003,5603,5003,53047,3003,530
2025-03-313,5103,5503,4853,50078,6003,500
2025-03-283,6003,6253,5603,57548,9003,575
2025-03-273,6903,7103,6603,70055,0003,700
2025-03-263,6903,7053,6703,70541,1003,705
2025-03-253,6753,6953,6703,67522,0003,675
2025-03-243,7053,7053,6453,67545,0003,675
2025-03-213,6703,7203,6603,720125,1003,720
2025-03-193,6253,7203,6253,67053,5003,670
2025-03-183,6203,6853,6203,62563,1003,625
2025-03-173,5603,6103,5603,59543,6003,595
2025-03-143,5403,5853,5403,56045,7003,560
2025-03-133,5403,6003,5403,58052,4003,580
2025-03-123,5353,5603,5203,54061,8003,540
2025-03-113,5803,6103,5453,57567,8003,575
2025-03-103,6753,6753,6203,62046,2003,620
2025-03-073,6403,7003,6303,67558,5003,675
2025-03-063,6203,6753,5853,64047,9003,640
2025-03-053,5953,6053,5803,58535,9003,585
2025-03-043,5853,6003,5703,59032,0003,590
2025-03-033,5803,5853,5603,58542,9003,585
2025-02-283,5453,5503,5153,54545,4003,545
2025-02-273,5503,5553,5253,55548,4003,555
2025-02-263,4753,4953,4453,49544,2003,495
2025-02-253,4803,5203,4653,49543,0003,495
2025-02-213,5403,5403,4953,50557,3003,505
2025-02-203,5703,6003,5303,55038,4003,550
2025-02-193,5753,6053,5703,59027,1003,590
2025-02-183,5903,5953,5703,57529,1003,575
2025-02-173,6103,6103,5753,58541,9003,585
2025-02-143,6803,6803,6103,61523,3003,615
2025-02-133,6703,6853,6303,68032,1003,680
2025-02-123,6503,6503,6153,63029,1003,630
2025-02-103,6353,6353,6053,62533,9003,625
2025-02-073,6903,6953,6303,63043,6003,630
2025-02-063,6903,7353,6853,70040,4003,700
2025-02-053,7153,7603,6753,68074,5003,680
2025-02-043,8053,8153,7053,70551,9003,705
2025-02-033,8053,8253,7553,75568,3003,755
2025-01-313,8603,8703,8353,86034,1003,860
2025-01-303,7903,8753,7903,84560,1003,845
2025-01-293,8003,8203,7803,78543,5003,785
2025-01-283,7753,8203,7603,80038,9003,800
2025-01-273,7853,8003,7553,79532,7003,795
2025-01-243,7703,8103,7553,75539,8003,755
2025-01-233,7653,7903,7553,77047,8003,770
2025-01-223,7553,8053,7553,78536,6003,785
2025-01-213,7153,7703,7003,73531,4003,735
2025-01-203,6803,7403,6803,71540,5003,715
2025-01-173,6503,6603,6253,66029,8003,660
2025-01-163,6953,6953,6553,65539,0003,655
2025-01-153,6803,7253,6803,69541,1003,695
2025-01-143,7103,7103,6553,67569,4003,675
2025-01-103,7603,7753,7203,73048,7003,730
2025-01-093,8303,8303,7603,76059,7003,760
2025-01-083,8503,8853,8353,85042,4003,850
2025-01-073,9053,9103,8703,87058,0003,870
2025-01-063,9653,9903,8953,90075,9003,900

分割・併合履歴 : [2024-03-28]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.098株 [1988-05-27]1株→1.03株