7744 ノーリツ鋼機(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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4,850 | 4,890 | 4,800 | 4,840 | 93,900 | 4,840 |
| 2025-02-04 | 4,850 | 4,915 | 4,795 | 4,830 | 104,100 | 4,830 |
| 2025-02-03 | 5,010 | 5,030 | 4,795 | 4,820 | 138,300 | 4,820 |
| 2025-01-31 | 5,080 | 5,120 | 5,040 | 5,040 | 60,900 | 5,040 |
| 2025-01-30 | 5,030 | 5,110 | 5,010 | 5,050 | 58,500 | 5,050 |
| 2025-01-29 | 4,985 | 5,020 | 4,950 | 5,010 | 74,200 | 5,010 |
| 2025-01-28 | 4,925 | 5,010 | 4,880 | 4,960 | 121,400 | 4,960 |
| 2025-01-27 | 5,060 | 5,100 | 4,935 | 4,960 | 102,700 | 4,960 |
| 2025-01-24 | 5,030 | 5,090 | 4,985 | 5,060 | 92,600 | 5,060 |
| 2025-01-23 | 4,910 | 5,030 | 4,910 | 5,010 | 81,700 | 5,010 |
| 2025-01-22 | 4,885 | 4,945 | 4,885 | 4,910 | 59,900 | 4,910 |
| 2025-01-21 | 4,915 | 4,950 | 4,820 | 4,875 | 69,400 | 4,875 |
| 2025-01-20 | 4,850 | 4,950 | 4,850 | 4,915 | 52,100 | 4,915 |
| 2025-01-17 | 4,875 | 4,925 | 4,815 | 4,900 | 68,200 | 4,900 |
| 2025-01-16 | 4,905 | 4,975 | 4,900 | 4,905 | 94,100 | 4,905 |
| 2025-01-15 | 4,825 | 4,875 | 4,780 | 4,875 | 99,200 | 4,875 |
| 2025-01-14 | 4,880 | 4,910 | 4,780 | 4,815 | 162,300 | 4,815 |
| 2025-01-10 | 4,965 | 4,995 | 4,855 | 4,855 | 113,000 | 4,855 |
| 2025-01-09 | 4,995 | 4,995 | 4,880 | 4,895 | 113,400 | 4,895 |
| 2025-01-08 | 4,860 | 5,020 | 4,840 | 5,010 | 172,600 | 5,010 |
| 2025-01-07 | 5,030 | 5,030 | 4,880 | 4,890 | 127,400 | 4,890 |
| 2025-01-06 | 5,190 | 5,210 | 4,920 | 4,970 | 140,500 | 4,970 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株