7879 (株)ノダ 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1,140 | 1,158 | 1,136 | 1,140 | 24,900 | 1,140 |
| 2024-04-17 | 1,160 | 1,160 | 1,142 | 1,143 | 25,400 | 1,143 |
| 2024-04-16 | 1,170 | 1,172 | 1,154 | 1,160 | 6,600 | 1,160 |
| 2024-04-15 | 1,155 | 1,180 | 1,150 | 1,170 | 24,400 | 1,170 |
| 2024-04-12 | 1,176 | 1,184 | 1,168 | 1,175 | 16,500 | 1,175 |
| 2024-04-11 | 1,184 | 1,185 | 1,173 | 1,177 | 6,100 | 1,177 |
| 2024-04-10 | 1,180 | 1,185 | 1,180 | 1,185 | 7,300 | 1,185 |
| 2024-04-09 | 1,185 | 1,187 | 1,180 | 1,180 | 3,700 | 1,180 |
| 2024-04-08 | 1,177 | 1,186 | 1,175 | 1,182 | 4,900 | 1,182 |
| 2024-04-05 | 1,180 | 1,184 | 1,175 | 1,176 | 4,900 | 1,176 |
| 2024-04-04 | 1,181 | 1,189 | 1,176 | 1,184 | 4,600 | 1,184 |
| 2024-04-03 | 1,180 | 1,188 | 1,177 | 1,181 | 3,600 | 1,181 |
| 2024-04-02 | 1,194 | 1,195 | 1,151 | 1,188 | 8,800 | 1,188 |
| 2024-04-01 | 1,192 | 1,193 | 1,185 | 1,191 | 3,300 | 1,191 |
| 2024-03-29 | 1,186 | 1,187 | 1,173 | 1,184 | 7,700 | 1,184 |
| 2024-03-28 | 1,175 | 1,189 | 1,175 | 1,179 | 5,400 | 1,179 |
| 2024-03-27 | 1,184 | 1,185 | 1,170 | 1,185 | 8,000 | 1,185 |
| 2024-03-26 | 1,179 | 1,185 | 1,175 | 1,182 | 5,500 | 1,182 |
| 2024-03-25 | 1,185 | 1,185 | 1,171 | 1,179 | 2,500 | 1,179 |
| 2024-03-22 | 1,170 | 1,188 | 1,166 | 1,185 | 8,600 | 1,185 |
| 2024-03-21 | 1,165 | 1,176 | 1,157 | 1,176 | 18,000 | 1,176 |
| 2024-03-19 | 1,158 | 1,168 | 1,152 | 1,162 | 11,100 | 1,162 |
| 2024-03-18 | 1,151 | 1,161 | 1,148 | 1,151 | 12,900 | 1,151 |
| 2024-03-15 | 1,159 | 1,168 | 1,154 | 1,154 | 5,200 | 1,154 |
| 2024-03-14 | 1,157 | 1,167 | 1,152 | 1,159 | 5,200 | 1,159 |
| 2024-03-13 | 1,158 | 1,167 | 1,156 | 1,156 | 1,300 | 1,156 |
| 2024-03-12 | 1,156 | 1,160 | 1,151 | 1,158 | 6,900 | 1,158 |
| 2024-03-11 | 1,163 | 1,165 | 1,151 | 1,158 | 9,400 | 1,158 |
| 2024-03-08 | 1,160 | 1,178 | 1,157 | 1,163 | 7,600 | 1,163 |
| 2024-03-07 | 1,174 | 1,174 | 1,161 | 1,161 | 5,700 | 1,161 |
| 2024-03-06 | 1,160 | 1,178 | 1,160 | 1,168 | 6,300 | 1,168 |
| 2024-03-05 | 1,174 | 1,180 | 1,167 | 1,167 | 2,400 | 1,167 |
| 2024-03-04 | 1,189 | 1,194 | 1,170 | 1,176 | 13,400 | 1,176 |
| 2024-03-01 | 1,175 | 1,187 | 1,170 | 1,187 | 11,600 | 1,187 |
| 2024-02-29 | 1,188 | 1,188 | 1,167 | 1,173 | 6,800 | 1,173 |
| 2024-02-28 | 1,175 | 1,188 | 1,169 | 1,177 | 14,500 | 1,177 |
| 2024-02-27 | 1,160 | 1,175 | 1,160 | 1,170 | 4,200 | 1,170 |
| 2024-02-26 | 1,168 | 1,169 | 1,158 | 1,161 | 11,300 | 1,161 |
| 2024-02-22 | 1,167 | 1,168 | 1,157 | 1,165 | 4,500 | 1,165 |
| 2024-02-21 | 1,170 | 1,170 | 1,157 | 1,165 | 3,800 | 1,165 |
| 2024-02-20 | 1,163 | 1,175 | 1,163 | 1,171 | 20,300 | 1,171 |
| 2024-02-19 | 1,155 | 1,165 | 1,147 | 1,165 | 24,400 | 1,165 |
| 2024-02-16 | 1,152 | 1,156 | 1,144 | 1,149 | 12,900 | 1,149 |
| 2024-02-15 | 1,175 | 1,175 | 1,150 | 1,152 | 21,200 | 1,152 |
| 2024-02-14 | 1,173 | 1,173 | 1,162 | 1,168 | 6,500 | 1,168 |
| 2024-02-13 | 1,175 | 1,177 | 1,165 | 1,175 | 15,200 | 1,175 |
| 2024-02-09 | 1,171 | 1,174 | 1,164 | 1,164 | 16,700 | 1,164 |
| 2024-02-08 | 1,156 | 1,172 | 1,156 | 1,167 | 21,400 | 1,167 |
| 2024-02-07 | 1,165 | 1,167 | 1,155 | 1,159 | 11,100 | 1,159 |
| 2024-02-06 | 1,164 | 1,167 | 1,160 | 1,165 | 5,300 | 1,165 |
| 2024-02-05 | 1,178 | 1,178 | 1,160 | 1,164 | 16,000 | 1,164 |
| 2024-02-02 | 1,194 | 1,194 | 1,171 | 1,171 | 10,000 | 1,171 |
| 2024-02-01 | 1,204 | 1,205 | 1,189 | 1,194 | 7,300 | 1,194 |
| 2024-01-31 | 1,181 | 1,205 | 1,181 | 1,205 | 18,000 | 1,205 |
| 2024-01-30 | 1,186 | 1,197 | 1,184 | 1,184 | 12,400 | 1,184 |
| 2024-01-29 | 1,201 | 1,201 | 1,192 | 1,192 | 16,900 | 1,192 |
| 2024-01-26 | 1,184 | 1,213 | 1,180 | 1,208 | 32,800 | 1,208 |
| 2024-01-25 | 1,167 | 1,184 | 1,155 | 1,177 | 32,800 | 1,177 |
| 2024-01-24 | 1,155 | 1,195 | 1,150 | 1,164 | 86,500 | 1,164 |
| 2024-01-23 | 1,164 | 1,173 | 1,154 | 1,159 | 68,000 | 1,159 |
| 2024-01-22 | 1,169 | 1,172 | 1,161 | 1,163 | 30,200 | 1,163 |
| 2024-01-19 | 1,164 | 1,167 | 1,156 | 1,161 | 18,200 | 1,161 |
| 2024-01-18 | 1,159 | 1,171 | 1,158 | 1,163 | 39,500 | 1,163 |
| 2024-01-17 | 1,155 | 1,171 | 1,155 | 1,164 | 45,100 | 1,164 |
| 2024-01-16 | 1,128 | 1,185 | 1,115 | 1,178 | 156,100 | 1,178 |
| 2024-01-15 | 1,211 | 1,211 | 1,188 | 1,188 | 58,300 | 1,188 |
| 2024-01-12 | 1,218 | 1,223 | 1,205 | 1,207 | 15,100 | 1,207 |
| 2024-01-11 | 1,218 | 1,233 | 1,199 | 1,216 | 72,800 | 1,216 |
| 2024-01-10 | 1,215 | 1,220 | 1,205 | 1,213 | 35,100 | 1,213 |
| 2024-01-09 | 1,204 | 1,206 | 1,191 | 1,206 | 27,000 | 1,206 |
| 2024-01-05 | 1,205 | 1,205 | 1,196 | 1,198 | 14,200 | 1,198 |
| 2024-01-04 | 1,190 | 1,219 | 1,190 | 1,208 | 31,400 | 1,208 |
分割・併合履歴 ： [1995-11-27]1株→1.1株
