7240 NOK(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
2024-12-062,2842,311.52,267.52,286286,0002,286
2024-12-052,2902,297.52,2562,265.5223,3002,265.50
2024-12-042,287.52,307.52,2732,273243,1002,273
2024-12-032,2782,3162,245.52,293.5314,1002,293.50
2024-12-022,2352,267.52,2352,255315,4002,255
2024-11-292,251.52,2602,230.52,247237,1002,247
2024-11-282,2302,242.52,2182,240221,0002,240
2024-11-272,265.52,2772,228.52,243318,4002,243
2024-11-262,282.52,313.52,261.52,290459,1002,290
2024-11-252,2602,2842,2472,258.5238,8002,258.50
2024-11-222,264.52,2662,2302,242267,2002,242
2024-11-212,2782,2782,2512,258.5228,9002,258.50
2024-11-202,2652,2912,257.52,278252,9002,278
2024-11-192,2632,2852,2552,268280,0002,268
2024-11-182,2302,2702,2062,263331,1002,263
2024-11-152,2702,280.52,2402,240.5292,9002,240.50
2024-11-142,2752,2802,250.52,250.5244,9002,250.50
2024-11-132,2892,304.52,2322,245267,5002,245
2024-11-122,3122,3472,300.52,302355,0002,302
2024-11-112,201.52,282.52,2002,272.5408,8002,272.50
2024-11-082,2682,284.52,185.52,212.5582,1002,212.50
2024-11-072,2142,2652,2012,256638,6002,256
2024-11-062,2122,220.52,1682,196425,9002,196
2024-11-052,172.52,2202,1682,220337,2002,220
2024-11-012,173.52,2022,157.52,157.5211,7002,157.50
2024-10-312,2132,220.52,186.52,204.5256,6002,204.50
2024-10-302,212.52,221.52,1902,200339,3002,200
2024-10-292,196.52,2042,175.52,195183,9002,195
2024-10-282,1962,2072,1782,194.5237,2002,194.50
2024-10-252,182.52,1982,172.52,185213,5002,185
2024-10-242,1812,1912,155.52,186241,2002,186
2024-10-232,2122,2212,187.52,190.5172,8002,190.50
2024-10-222,2092,2262,196.52,199218,2002,199
2024-10-212,2092,209.52,1812,204171,5002,204
2024-10-182,234.52,2372,1932,199283,6002,199
2024-10-172,2462,258.52,2262,229.5170,5002,229.50
2024-10-162,270.52,2842,2462,246234,3002,246
2024-10-152,2582,2892,2542,278301,0002,278
2024-10-112,2812,2882,245.52,252.5226,0002,252.50
2024-10-102,2902,297.52,2782,297.5242,6002,297.50
2024-10-092,3402,3402,281.52,286.5188,5002,286.50
2024-10-082,3182,3332,303.52,312184,0002,312
2024-10-072,339.52,344.52,3082,330277,0002,330
2024-10-042,2992,3202,279.52,305181,8002,305
2024-10-032,3102,321.52,297.52,298255,7002,298
2024-10-022,2582,2772,2492,268247,5002,268
2024-10-012,2502,279.52,233.52,268.5240,3002,268.50
2024-09-302,200.52,2492,1942,244396,8002,244
2024-09-272,3012,3182,2732,312.5326,1002,312.50
2024-09-262,336.52,3612,3342,358372,5002,358
2024-09-252,308.52,323.52,301.52,315228,8002,315
2024-09-242,3562,359.52,3162,318256,6002,318
2024-09-202,3402,3632,3192,324.5339,7002,324.50
2024-09-192,3242,3302,2952,295211,7002,295
2024-09-182,2822,3052,2672,289.5254,6002,289.50
2024-09-172,3002,301.52,225.52,258427,7002,258
2024-09-132,300.52,311.52,2742,281.5357,5002,281.50
2024-09-122,3392,3452,304.52,335.5223,1002,335.50
2024-09-112,3292,342.52,282.52,299.5209,7002,299.50
2024-09-102,3372,3582,3202,329307,5002,329
2024-09-092,327.52,3712,2892,359607,2002,359
2024-09-062,3642,394.52,3502,369.5519,6002,369.50
2024-09-052,3692,405.52,3402,371.5314,0002,371.50
2024-09-042,4492,4602,3962,396530,8002,396
2024-09-032,4442,4742,412.52,474471,9002,474
2024-09-022,4172,459.52,4002,445.5882,8002,445.50
2024-08-302,3702,425.52,3572,387716,1002,387
2024-08-292,3462,379.52,3012,339617,6002,339
2024-08-282,250.52,2782,2462,276173,4002,276
2024-08-272,2572,2752,2362,272.5184,3002,272.50
2024-08-262,280.52,280.52,234.52,252.5313,3002,252.50
2024-08-232,2402,282.52,239.52,281315,1002,281
2024-08-222,2282,2362,2112,223177,9002,223
2024-08-212,1952,2302,186.52,214227,7002,214
2024-08-202,2242,225.52,1972,218185,0002,218
2024-08-192,1972,214.52,187.52,207205,1002,207
2024-08-162,1972,215.52,1842,199223,4002,199
2024-08-152,1502,169.52,1372,148203,1002,148
2024-08-142,1192,1422,1012,131.5254,9002,131.50
2024-08-132,0642,130.52,0642,130.5261,0002,130.50
2024-08-092,1002,1242,0402,057.5352,9002,057.50
2024-08-082,0002,085.51,996.52,044.5368,4002,044.50
2024-08-071,9532,075.51,938.52,028493,1002,028
2024-08-062,0542,096.51,982.52,029725,2002,029
2024-08-052,0422,0751,8541,8841,280,5001,884
2024-08-022,0752,079.51,979.51,986.5674,9001,986.50
2024-08-012,173.52,1782,118.52,125421,0002,125
2024-07-312,1532,225.52,146.52,223386,4002,223
2024-07-302,142.52,1582,1222,143305,3002,143
2024-07-292,1462,1812,136.52,165337,1002,165
2024-07-262,1342,1442,1112,119356,4002,119
2024-07-252,1752,1752,120.52,131579,3002,131
2024-07-242,2232,2392,210.52,218.5433,4002,218.50
2024-07-232,2102,239.52,205.52,223269,2002,223
2024-07-222,2242,2302,2042,204296,0002,204
2024-07-192,211.52,2262,1892,224367,4002,224
2024-07-182,1902,224.52,1852,193.5313,0002,193.50
2024-07-172,243.52,264.52,226.52,235.5435,6002,235.50
2024-07-162,227.52,263.52,2252,226407,9002,226
2024-07-122,1992,222.52,189.52,198.5282,6002,198.50
2024-07-112,2002,2202,188.52,207252,0002,207
2024-07-102,1562,179.52,1562,177229,6002,177
2024-07-092,1562,1712,148.52,163.5175,9002,163.50
2024-07-082,1522,158.52,1342,144186,8002,144
2024-07-052,1952,1972,1402,149300,9002,149
2024-07-042,1702,203.52,1652,199.5154,5002,199.50
2024-07-032,151.52,1782,147.52,176212,3002,176
2024-07-022,1572,1642,134.52,150186,9002,150
2024-07-012,1552,174.52,1512,157264,6002,157
2024-06-282,138.52,149.52,1282,139.5157,6002,139.50
2024-06-272,1302,148.52,1232,138.5251,2002,138.50
2024-06-262,1442,163.52,131.52,138204,7002,138
2024-06-252,1242,157.52,113.52,145.5316,3002,145.50
2024-06-242,110.52,1272,1012,111.5169,1002,111.50
2024-06-212,1322,1402,104.52,107269,1002,107
2024-06-202,106.52,120.52,095.52,115.5141,4002,115.50
2024-06-192,135.52,1432,115.52,121.5111,3002,121.50
2024-06-182,120.52,1402,110.52,127207,2002,127
2024-06-172,127.52,127.52,081.52,100249,0002,100
2024-06-142,1242,144.52,1162,139.5244,6002,139.50
2024-06-132,142.52,1682,1202,129.5212,2002,129.50
2024-06-122,094.52,1382,0872,135.5410,7002,135.50
2024-06-112,1062,112.52,087.52,094349,7002,094
2024-06-102,078.52,1132,0752,111.5245,2002,111.50
2024-06-072,0872,093.52,066.52,075374,9002,075
2024-06-062,165.52,168.52,0992,112285,7002,112
2024-06-052,1402,173.52,1402,160.5240,1002,160.50
2024-06-042,147.52,1652,1322,163222,1002,163
2024-06-032,1832,2102,1702,175316,4002,175
2024-05-312,1282,1752,1142,175396,5002,175
2024-05-302,1002,1142,076.52,114181,4002,114
2024-05-292,120.52,1262,106.52,108.5179,5002,108.50
2024-05-282,125.52,1302,1112,122220,1002,122
2024-05-272,128.52,133.52,1092,124.5149,7002,124.50
2024-05-242,1052,1352,095.52,129159,0002,129
2024-05-232,131.52,148.52,1132,135201,3002,135
2024-05-222,1202,141.52,1172,132.5206,8002,132.50
2024-05-212,1172,149.52,1072,128.5298,9002,128.50
2024-05-202,110.52,1302,0922,103.5248,4002,103.50
2024-05-172,1172,1372,098.52,114.5387,9002,114.50
2024-05-162,139.52,1542,0762,117374,9002,117
2024-05-152,1192,1602,1192,135883,3002,135
2024-05-142,183.52,183.52,031.52,0691,503,6002,069
2024-05-132,2692,289.52,2372,283.5345,2002,283.50
2024-05-102,287.52,2972,249.52,276347,1002,276
2024-05-092,274.52,292.52,241.52,276.5295,4002,276.50
2024-05-082,2772,290.52,257.52,273309,9002,273
2024-05-072,261.52,2812,247.52,267.5396,2002,267.50
2024-05-022,278.52,278.52,2522,268.5267,7002,268.50
2024-05-012,255.52,288.52,241.52,280428,0002,280
2024-04-302,2752,3002,244.52,288480,1002,288
2024-04-262,2112,267.52,1892,267579,5002,267
2024-04-252,2622,2752,2342,235581,9002,235
2024-04-242,1502,251.52,1462,251.5824,2002,251.50
2024-04-232,1192,1412,108.52,128.5391,8002,128.50
2024-04-222,1142,1442,1022,121.5291,5002,121.50
2024-04-192,1072,121.52,050.52,090349,9002,090
2024-04-182,0852,1422,0752,124.5387,6002,124.50
2024-04-172,1192,1202,0592,070371,9002,070
2024-04-162,1382,1522,101.52,116.5368,9002,116.50
2024-04-152,1062,1462,098.52,145.5219,0002,145.50
2024-04-122,124.52,145.52,119.52,144236,6002,144
2024-04-112,114.52,1172,0932,116.5271,4002,116.50
2024-04-102,1302,1372,109.52,128325,2002,128
2024-04-092,120.52,134.52,098.52,133540,6002,133
2024-04-082,081.52,116.52,0672,108.5582,3002,108.50
2024-04-052,0452,071.52,026.52,058.5440,5002,058.50
2024-04-042,0402,060.52,0242,049.5749,5002,049.50
2024-04-031,9952,0311,9942,014.5708,7002,014.50
2024-04-022,0402,0401,9781,997.5712,7001,997.50
2024-04-012,0992,100.52,0282,047.5679,4002,047.50
2024-03-292,072.52,101.52,0622,093345,2002,093
2024-03-282,1072,1182,063.52,071506,8002,071
2024-03-272,1112,144.52,107.52,122.5696,1002,122.50
2024-03-262,114.52,129.52,0922,095618,8002,095
2024-03-252,154.52,1722,1402,140.5806,4002,140.50
2024-03-222,1502,1542,1162,132.5483,2002,132.50
2024-03-212,1152,124.52,083.52,118599,6002,118
2024-03-192,0622,104.52,0582,094764,7002,094
2024-03-182,069.52,1052,049.52,073.5815,5002,073.50
2024-03-152,0062,019.51,987.52,019.51,199,5002,019.50
2024-03-141,9982,004.51,987.52,000405,5002,000
2024-03-132,0382,0391,9831,993.5432,9001,993.50
2024-03-121,978.52,0101,954.52,009389,9002,009
2024-03-111,9752,0021,9571,991.5402,3001,991.50
2024-03-081,9912,005.51,9792,000361,5002,000
2024-03-072,0502,0651,991.52,001481,7002,001
2024-03-062,040.52,067.52,0262,050505,6002,050
2024-03-052,0582,069.52,0472,055296,7002,055
2024-03-042,1182,1182,0642,064.5342,4002,064.50
2024-03-012,1122,1282,0912,112.5339,4002,112.50
2024-02-292,1202,1302,099.52,120.5459,5002,120.50
2024-02-282,1212,1412,0992,102234,7002,102
2024-02-272,097.52,1482,094.52,121373,0002,121
2024-02-262,1142,1322,1012,103.5269,5002,103.50
2024-02-222,089.52,1172,082.52,109.5357,2002,109.50
2024-02-212,073.52,0932,068.52,082.5219,6002,082.50
2024-02-202,089.52,1052,0752,088305,0002,088
2024-02-192,138.52,146.52,0802,089.5528,8002,089.50
2024-02-162,1302,1702,1242,155422,1002,155
2024-02-152,132.52,138.52,093.52,116279,4002,116
2024-02-142,1342,1422,0852,106.5444,3002,106.50
2024-02-132,0992,135.52,083.52,133.5489,0002,133.50
2024-02-092,0722,101.52,055.52,079647,6002,079
2024-02-082,065.52,079.52,022.52,077427,5002,077
2024-02-072,0752,1052,0472,052548,5002,052
2024-02-062,0682,0992,0302,074862,2002,074
2024-02-052,0602,1122,0452,077.51,895,0002,077.50
2024-02-021,9481,9651,928.51,952.5417,7001,952.50
2024-02-011,9501,9691,946.51,957.5316,7001,957.50
2024-01-311,9481,9731,943.51,971260,6001,971
2024-01-301,9551,9721,9461,950325,2001,950
2024-01-291,9381,973.51,9381,972303,6001,972
2024-01-261,9311,945.51,916.51,920242,9001,920
2024-01-251,9181,955.51,9171,948335,5001,948
2024-01-241,9481,954.51,921.51,924.5313,5001,924.50
2024-01-231,9841,9881,9441,951391,0001,951
2024-01-221,9701,983.51,958.51,979546,8001,979
2024-01-191,965.51,9721,9241,940545,2001,940
2024-01-181,940.51,988.51,938.51,9492,121,0001,949
2024-01-171,9962,0261,9541,956.51,316,0001,956.50
2024-01-161,9932,010.51,963.51,986694,1001,986
2024-01-151,996.52,0101,973.51,986611,2001,986
2024-01-122,0142,049.51,978.52,006.5757,8002,006.50
2024-01-112,020.52,0402,0112,014408,0002,014
2024-01-101,9862,012.51,983.52,000392,7002,000
2024-01-091,991.52,0081,9781,994369,9001,994
2024-01-051,943.51,9711,9321,966440,0001,966
2024-01-041,8801,9301,8491,927.5290,3001,927.50

分割・併合履歴 : なし