9160 (株)ノバレーゼ 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 | 295 | 296 | 288 | 290 | 44,100 | 290 |
| 2025-04-03 | 297 | 299 | 295 | 297 | 13,600 | 297 |
| 2025-04-02 | 305 | 305 | 298 | 299 | 11,900 | 299 |
| 2025-04-01 | 298 | 300 | 298 | 300 | 9,100 | 300 |
| 2025-03-31 | 300 | 300 | 295 | 298 | 23,900 | 298 |
| 2025-03-28 | 299 | 301 | 299 | 299 | 14,900 | 299 |
| 2025-03-27 | 301 | 301 | 299 | 299 | 13,900 | 299 |
| 2025-03-26 | 300 | 301 | 299 | 300 | 5,700 | 300 |
| 2025-03-25 | 300 | 300 | 299 | 299 | 7,700 | 299 |
| 2025-03-24 | 300 | 301 | 300 | 300 | 7,500 | 300 |
| 2025-03-21 | 300 | 301 | 300 | 300 | 11,700 | 300 |
| 2025-03-19 | 300 | 301 | 299 | 300 | 11,300 | 300 |
| 2025-03-18 | 300 | 302 | 298 | 298 | 43,300 | 298 |
| 2025-03-17 | 299 | 300 | 296 | 298 | 37,400 | 298 |
| 2025-03-14 | 293 | 297 | 293 | 295 | 29,000 | 295 |
| 2025-03-13 | 294 | 297 | 293 | 293 | 14,600 | 293 |
| 2025-03-12 | 293 | 295 | 291 | 294 | 24,500 | 294 |
| 2025-03-11 | 300 | 300 | 291 | 293 | 22,500 | 293 |
| 2025-03-10 | 300 | 300 | 295 | 299 | 26,400 | 299 |
| 2025-03-07 | 297 | 302 | 295 | 295 | 32,400 | 295 |
| 2025-03-06 | 297 | 301 | 296 | 301 | 47,900 | 301 |
| 2025-03-05 | 300 | 302 | 297 | 298 | 26,900 | 298 |
| 2025-03-04 | 303 | 303 | 283 | 300 | 96,700 | 300 |
| 2025-03-03 | 300 | 303 | 299 | 299 | 22,300 | 299 |
| 2025-02-28 | 300 | 302 | 300 | 300 | 8,800 | 300 |
| 2025-02-27 | 300 | 303 | 300 | 301 | 9,000 | 301 |
| 2025-02-26 | 300 | 302 | 300 | 301 | 10,900 | 301 |
| 2025-02-25 | 300 | 302 | 300 | 300 | 15,500 | 300 |
| 2025-02-21 | 299 | 302 | 297 | 302 | 18,800 | 302 |
| 2025-02-20 | 300 | 304 | 298 | 299 | 68,300 | 299 |
| 2025-02-19 | 302 | 302 | 300 | 300 | 10,700 | 300 |
| 2025-02-18 | 301 | 302 | 299 | 299 | 17,700 | 299 |
| 2025-02-17 | 312 | 312 | 300 | 301 | 41,100 | 301 |
| 2025-02-14 | 309 | 313 | 306 | 312 | 24,800 | 312 |
| 2025-02-13 | 302 | 313 | 302 | 308 | 50,100 | 308 |
| 2025-02-12 | 303 | 305 | 302 | 302 | 13,400 | 302 |
| 2025-02-10 | 301 | 305 | 301 | 303 | 18,800 | 303 |
| 2025-02-07 | 302 | 305 | 302 | 302 | 8,400 | 302 |
| 2025-02-06 | 303 | 305 | 300 | 304 | 16,100 | 304 |
| 2025-02-05 | 300 | 304 | 300 | 303 | 6,800 | 303 |
| 2025-02-04 | 305 | 305 | 300 | 300 | 18,600 | 300 |
| 2025-02-03 | 304 | 304 | 300 | 300 | 15,400 | 300 |
| 2025-01-31 | 305 | 305 | 301 | 304 | 27,500 | 304 |
| 2025-01-30 | 305 | 305 | 302 | 305 | 10,000 | 305 |
| 2025-01-29 | 305 | 305 | 300 | 305 | 15,600 | 305 |
| 2025-01-28 | 300 | 305 | 299 | 302 | 20,600 | 302 |
| 2025-01-27 | 293 | 301 | 293 | 297 | 39,700 | 297 |
| 2025-01-24 | 291 | 294 | 291 | 293 | 12,900 | 293 |
| 2025-01-23 | 293 | 296 | 291 | 292 | 16,100 | 292 |
| 2025-01-22 | 293 | 296 | 292 | 294 | 16,500 | 294 |
| 2025-01-21 | 293 | 296 | 292 | 293 | 17,900 | 293 |
| 2025-01-20 | 293 | 296 | 292 | 295 | 15,700 | 295 |
| 2025-01-17 | 291 | 294 | 288 | 294 | 48,300 | 294 |
| 2025-01-16 | 298 | 298 | 293 | 293 | 19,500 | 293 |
| 2025-01-15 | 293 | 295 | 291 | 294 | 36,100 | 294 |
| 2025-01-14 | 302 | 303 | 291 | 292 | 59,400 | 292 |
| 2025-01-10 | 303 | 305 | 301 | 302 | 23,100 | 302 |
| 2025-01-09 | 307 | 307 | 303 | 303 | 29,000 | 303 |
| 2025-01-08 | 305 | 307 | 305 | 307 | 23,500 | 307 |
| 2025-01-07 | 312 | 312 | 303 | 304 | 52,400 | 304 |
| 2025-01-06 | 314 | 317 | 307 | 307 | 64,200 | 307 |
分割・併合履歴 ： なし