7240 NOK(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 | 2,000 | 2,015.5 | 1,910.5 | 1,949.5 | 435,100 | 1,949.50 |
| 2025-04-03 | 2,081.5 | 2,104.5 | 2,058.5 | 2,081.5 | 338,500 | 2,081.50 |
| 2025-04-02 | 2,156 | 2,168.5 | 2,132 | 2,156 | 271,500 | 2,156 |
| 2025-04-01 | 2,203.5 | 2,210 | 2,155 | 2,156 | 345,100 | 2,156 |
| 2025-03-31 | 2,219 | 2,224 | 2,176.5 | 2,189.5 | 322,700 | 2,189.50 |
| 2025-03-28 | 2,296 | 2,298 | 2,261.5 | 2,269 | 326,400 | 2,269 |
| 2025-03-27 | 2,345 | 2,360.5 | 2,328 | 2,349.5 | 405,600 | 2,349.50 |
| 2025-03-26 | 2,379 | 2,397 | 2,354 | 2,394 | 352,600 | 2,394 |
| 2025-03-25 | 2,360 | 2,372.5 | 2,349 | 2,362.5 | 254,500 | 2,362.50 |
| 2025-03-24 | 2,369 | 2,383.5 | 2,337 | 2,365.5 | 234,500 | 2,365.50 |
| 2025-03-21 | 2,373 | 2,395.5 | 2,368 | 2,369 | 499,000 | 2,369 |
| 2025-03-19 | 2,347 | 2,382 | 2,347 | 2,364.5 | 327,700 | 2,364.50 |
| 2025-03-18 | 2,325 | 2,348 | 2,316.5 | 2,341 | 408,600 | 2,341 |
| 2025-03-17 | 2,307 | 2,339 | 2,307 | 2,333 | 274,300 | 2,333 |
| 2025-03-14 | 2,270 | 2,296.5 | 2,269 | 2,289.5 | 325,700 | 2,289.50 |
| 2025-03-13 | 2,287 | 2,310 | 2,280 | 2,296.5 | 366,200 | 2,296.50 |
| 2025-03-12 | 2,278 | 2,319 | 2,270 | 2,302 | 405,500 | 2,302 |
| 2025-03-11 | 2,275.5 | 2,292 | 2,233 | 2,269 | 411,500 | 2,269 |
| 2025-03-10 | 2,359 | 2,384 | 2,318 | 2,320 | 353,500 | 2,320 |
| 2025-03-07 | 2,331.5 | 2,373.5 | 2,310 | 2,347 | 673,200 | 2,347 |
| 2025-03-06 | 2,271 | 2,300 | 2,269.5 | 2,281.5 | 416,900 | 2,281.50 |
| 2025-03-05 | 2,282 | 2,284.5 | 2,261.5 | 2,275.5 | 313,100 | 2,275.50 |
| 2025-03-04 | 2,284.5 | 2,292.5 | 2,257 | 2,268 | 300,100 | 2,268 |
| 2025-03-03 | 2,296.5 | 2,327.5 | 2,282.5 | 2,316.5 | 313,900 | 2,316.50 |
| 2025-02-28 | 2,332.5 | 2,334.5 | 2,260.5 | 2,278 | 485,000 | 2,278 |
| 2025-02-27 | 2,304 | 2,340.5 | 2,298.5 | 2,331 | 409,000 | 2,331 |
| 2025-02-26 | 2,310.5 | 2,327.5 | 2,284.5 | 2,311 | 303,200 | 2,311 |
| 2025-02-25 | 2,275 | 2,333 | 2,275 | 2,321.5 | 299,000 | 2,321.50 |
| 2025-02-21 | 2,301 | 2,309.5 | 2,272.5 | 2,304.5 | 324,600 | 2,304.50 |
| 2025-02-20 | 2,346 | 2,353 | 2,308.5 | 2,310.5 | 266,300 | 2,310.50 |
| 2025-02-19 | 2,375 | 2,393.5 | 2,356 | 2,356 | 199,200 | 2,356 |
| 2025-02-18 | 2,375 | 2,394.5 | 2,367 | 2,369.5 | 308,300 | 2,369.50 |
| 2025-02-17 | 2,380 | 2,425.5 | 2,376.5 | 2,411 | 233,400 | 2,411 |
| 2025-02-14 | 2,370 | 2,391 | 2,359.5 | 2,365 | 240,800 | 2,365 |
| 2025-02-13 | 2,407 | 2,432.5 | 2,388.5 | 2,388.5 | 168,500 | 2,388.50 |
| 2025-02-12 | 2,409.5 | 2,424.5 | 2,376 | 2,384.5 | 277,000 | 2,384.50 |
| 2025-02-10 | 2,445 | 2,454 | 2,415.5 | 2,419 | 259,800 | 2,419 |
| 2025-02-07 | 2,466 | 2,488.5 | 2,440.5 | 2,460 | 500,200 | 2,460 |
| 2025-02-06 | 2,500 | 2,565 | 2,421 | 2,431 | 824,300 | 2,431 |
| 2025-02-05 | 2,365 | 2,377 | 2,341.5 | 2,352 | 412,100 | 2,352 |
| 2025-02-04 | 2,358 | 2,372 | 2,339 | 2,355 | 472,800 | 2,355 |
| 2025-02-03 | 2,346 | 2,353 | 2,299 | 2,318 | 507,700 | 2,318 |
| 2025-01-31 | 2,360 | 2,370.5 | 2,344 | 2,354 | 189,500 | 2,354 |
| 2025-01-30 | 2,356 | 2,368 | 2,338 | 2,364 | 229,400 | 2,364 |
| 2025-01-29 | 2,344.5 | 2,344.5 | 2,315.5 | 2,342 | 213,300 | 2,342 |
| 2025-01-28 | 2,310 | 2,328 | 2,300 | 2,311 | 242,600 | 2,311 |
| 2025-01-27 | 2,321 | 2,322 | 2,299 | 2,303 | 169,000 | 2,303 |
| 2025-01-24 | 2,315 | 2,326 | 2,298.5 | 2,300.5 | 268,200 | 2,300.50 |
| 2025-01-23 | 2,327 | 2,327 | 2,298.5 | 2,318.5 | 181,100 | 2,318.50 |
| 2025-01-22 | 2,317 | 2,339 | 2,312.5 | 2,331 | 333,000 | 2,331 |
| 2025-01-21 | 2,297 | 2,305 | 2,283 | 2,296 | 280,600 | 2,296 |
| 2025-01-20 | 2,264.5 | 2,287 | 2,262.5 | 2,275 | 192,600 | 2,275 |
| 2025-01-17 | 2,273 | 2,277 | 2,245.5 | 2,260.5 | 162,600 | 2,260.50 |
| 2025-01-16 | 2,300 | 2,304.5 | 2,274 | 2,283.5 | 243,000 | 2,283.50 |
| 2025-01-15 | 2,275 | 2,304 | 2,273.5 | 2,280 | 379,700 | 2,280 |
| 2025-01-14 | 2,342 | 2,343 | 2,269 | 2,289.5 | 285,200 | 2,289.50 |
| 2025-01-10 | 2,330.5 | 2,350 | 2,324.5 | 2,338 | 243,100 | 2,338 |
| 2025-01-09 | 2,380 | 2,380 | 2,334.5 | 2,345 | 213,100 | 2,345 |
| 2025-01-08 | 2,390 | 2,408.5 | 2,384.5 | 2,400 | 245,500 | 2,400 |
| 2025-01-07 | 2,404 | 2,406 | 2,375.5 | 2,391.5 | 277,100 | 2,391.50 |
| 2025-01-06 | 2,458.5 | 2,466 | 2,411 | 2,416 | 266,200 | 2,416 |
分割・併合履歴 ： なし