9160 (株)ノバレーゼ 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 313 | 316 | 313 | 314 | 38,500 | 314 |
| 2024-12-27 | 316 | 318 | 306 | 313 | 271,200 | 313 |
| 2024-12-26 | 343 | 348 | 338 | 340 | 207,400 | 340 |
| 2024-12-25 | 340 | 341 | 334 | 339 | 83,700 | 339 |
| 2024-12-24 | 340 | 343 | 335 | 336 | 73,800 | 336 |
| 2024-12-23 | 345 | 347 | 337 | 339 | 97,300 | 339 |
| 2024-12-20 | 344 | 344 | 341 | 344 | 32,300 | 344 |
| 2024-12-19 | 342 | 344 | 340 | 344 | 44,000 | 344 |
| 2024-12-18 | 337 | 344 | 337 | 342 | 46,200 | 342 |
| 2024-12-17 | 328 | 337 | 328 | 334 | 66,900 | 334 |
| 2024-12-16 | 340 | 340 | 323 | 328 | 185,700 | 328 |
| 2024-12-13 | 354 | 354 | 346 | 346 | 60,300 | 346 |
| 2024-12-12 | 362 | 363 | 352 | 354 | 72,800 | 354 |
| 2024-12-11 | 363 | 364 | 360 | 360 | 40,300 | 360 |
| 2024-12-10 | 364 | 365 | 362 | 363 | 35,000 | 363 |
| 2024-12-09 | 365 | 367 | 363 | 364 | 53,900 | 364 |
| 2024-12-06 | 366 | 368 | 365 | 365 | 36,400 | 365 |
| 2024-12-05 | 367 | 368 | 365 | 366 | 40,800 | 366 |
| 2024-12-04 | 368 | 369 | 366 | 366 | 23,300 | 366 |
| 2024-12-03 | 368 | 369 | 367 | 368 | 30,800 | 368 |
| 2024-12-02 | 365 | 368 | 365 | 367 | 77,500 | 367 |
| 2024-11-29 | 362 | 365 | 362 | 365 | 113,800 | 365 |
| 2024-11-28 | 361 | 363 | 361 | 363 | 40,200 | 363 |
| 2024-11-27 | 361 | 362 | 360 | 361 | 32,100 | 361 |
| 2024-11-26 | 360 | 362 | 360 | 362 | 53,200 | 362 |
| 2024-11-25 | 360 | 362 | 359 | 360 | 97,300 | 360 |
| 2024-11-22 | 359 | 361 | 359 | 359 | 66,900 | 359 |
| 2024-11-21 | 359 | 360 | 358 | 359 | 67,200 | 359 |
| 2024-11-20 | 360 | 360 | 359 | 359 | 50,100 | 359 |
| 2024-11-19 | 361 | 362 | 359 | 360 | 50,600 | 360 |
| 2024-11-18 | 364 | 364 | 360 | 361 | 116,700 | 361 |
| 2024-11-15 | 360 | 364 | 356 | 364 | 343,300 | 364 |
| 2024-11-14 | 337 | 350 | 335 | 349 | 112,400 | 349 |
| 2024-11-13 | 332 | 338 | 332 | 336 | 20,400 | 336 |
| 2024-11-12 | 333 | 335 | 332 | 332 | 11,200 | 332 |
| 2024-11-11 | 340 | 340 | 334 | 335 | 19,100 | 335 |
| 2024-11-08 | 332 | 336 | 332 | 335 | 14,400 | 335 |
| 2024-11-07 | 335 | 335 | 331 | 332 | 17,700 | 332 |
| 2024-11-06 | 335 | 336 | 332 | 335 | 19,000 | 335 |
| 2024-11-05 | 341 | 341 | 335 | 335 | 17,300 | 335 |
| 2024-11-01 | 336 | 337 | 333 | 335 | 13,400 | 335 |
| 2024-10-31 | 335 | 336 | 333 | 336 | 14,800 | 336 |
| 2024-10-30 | 335 | 335 | 333 | 334 | 7,900 | 334 |
| 2024-10-29 | 333 | 335 | 331 | 335 | 9,200 | 335 |
| 2024-10-28 | 331 | 334 | 327 | 332 | 16,300 | 332 |
| 2024-10-25 | 329 | 331 | 328 | 328 | 11,200 | 328 |
| 2024-10-24 | 330 | 334 | 328 | 329 | 18,200 | 329 |
| 2024-10-23 | 329 | 333 | 329 | 330 | 21,600 | 330 |
| 2024-10-22 | 337 | 337 | 330 | 330 | 25,000 | 330 |
| 2024-10-21 | 343 | 345 | 337 | 337 | 42,800 | 337 |
| 2024-10-18 | 340 | 345 | 336 | 343 | 44,700 | 343 |
| 2024-10-17 | 340 | 340 | 334 | 339 | 26,700 | 339 |
| 2024-10-16 | 339 | 340 | 334 | 338 | 42,700 | 338 |
| 2024-10-15 | 330 | 339 | 329 | 338 | 62,500 | 338 |
| 2024-10-11 | 324 | 330 | 324 | 328 | 38,600 | 328 |
| 2024-10-10 | 327 | 327 | 323 | 324 | 17,900 | 324 |
| 2024-10-09 | 330 | 330 | 322 | 326 | 18,100 | 326 |
| 2024-10-08 | 321 | 330 | 321 | 326 | 60,300 | 326 |
| 2024-10-07 | 324 | 324 | 320 | 321 | 22,600 | 321 |
| 2024-10-04 | 324 | 324 | 320 | 321 | 12,800 | 321 |
| 2024-10-03 | 322 | 324 | 320 | 323 | 19,800 | 323 |
| 2024-10-02 | 324 | 324 | 321 | 323 | 21,200 | 323 |
| 2024-10-01 | 324 | 324 | 320 | 321 | 15,000 | 321 |
| 2024-09-30 | 323 | 324 | 319 | 322 | 21,100 | 322 |
| 2024-09-27 | 320 | 324 | 320 | 324 | 23,100 | 324 |
| 2024-09-26 | 322 | 323 | 320 | 321 | 18,700 | 321 |
| 2024-09-25 | 317 | 322 | 315 | 322 | 30,900 | 322 |
| 2024-09-24 | 317 | 317 | 314 | 317 | 14,100 | 317 |
| 2024-09-20 | 316 | 316 | 312 | 312 | 18,900 | 312 |
| 2024-09-19 | 318 | 318 | 314 | 315 | 10,600 | 315 |
| 2024-09-18 | 314 | 318 | 311 | 315 | 16,800 | 315 |
| 2024-09-17 | 315 | 315 | 305 | 312 | 23,200 | 312 |
| 2024-09-13 | 311 | 311 | 305 | 309 | 10,000 | 309 |
| 2024-09-12 | 304 | 310 | 303 | 309 | 15,800 | 309 |
| 2024-09-11 | 315 | 315 | 300 | 303 | 24,200 | 303 |
| 2024-09-10 | 311 | 313 | 307 | 311 | 12,200 | 311 |
| 2024-09-09 | 309 | 311 | 302 | 309 | 30,800 | 309 |
| 2024-09-06 | 314 | 316 | 306 | 309 | 22,600 | 309 |
| 2024-09-05 | 311 | 316 | 311 | 314 | 22,500 | 314 |
| 2024-09-04 | 316 | 319 | 310 | 310 | 42,400 | 310 |
| 2024-09-03 | 323 | 323 | 318 | 318 | 20,200 | 318 |
| 2024-09-02 | 318 | 319 | 315 | 318 | 16,800 | 318 |
| 2024-08-30 | 321 | 322 | 317 | 318 | 22,200 | 318 |
| 2024-08-29 | 323 | 323 | 317 | 320 | 23,500 | 320 |
| 2024-08-28 | 322 | 323 | 320 | 323 | 7,200 | 323 |
| 2024-08-27 | 320 | 323 | 314 | 323 | 41,300 | 323 |
| 2024-08-26 | 320 | 323 | 318 | 323 | 28,500 | 323 |
| 2024-08-23 | 324 | 326 | 319 | 322 | 24,200 | 322 |
| 2024-08-22 | 319 | 323 | 319 | 320 | 24,300 | 320 |
| 2024-08-21 | 317 | 321 | 315 | 320 | 17,200 | 320 |
| 2024-08-20 | 319 | 321 | 314 | 320 | 43,700 | 320 |
| 2024-08-19 | 318 | 318 | 310 | 314 | 19,300 | 314 |
| 2024-08-16 | 319 | 319 | 303 | 310 | 57,200 | 310 |
| 2024-08-15 | 303 | 313 | 299 | 303 | 50,400 | 303 |
| 2024-08-14 | 309 | 318 | 303 | 310 | 58,000 | 310 |
| 2024-08-13 | 315 | 315 | 301 | 307 | 112,600 | 307 |
| 2024-08-09 | 301 | 301 | 286 | 292 | 22,900 | 292 |
| 2024-08-08 | 298 | 300 | 290 | 291 | 27,600 | 291 |
| 2024-08-07 | 286 | 299 | 280 | 298 | 47,200 | 298 |
| 2024-08-06 | 257 | 287 | 257 | 285 | 137,000 | 285 |
| 2024-08-05 | 280 | 290 | 254 | 261 | 198,600 | 261 |
| 2024-08-02 | 320 | 320 | 300 | 302 | 93,100 | 302 |
| 2024-08-01 | 324 | 324 | 316 | 318 | 42,200 | 318 |
| 2024-07-31 | 322 | 323 | 318 | 323 | 11,000 | 323 |
| 2024-07-30 | 324 | 324 | 319 | 322 | 12,200 | 322 |
| 2024-07-29 | 322 | 323 | 319 | 322 | 30,900 | 322 |
| 2024-07-26 | 320 | 321 | 316 | 319 | 23,800 | 319 |
| 2024-07-25 | 318 | 320 | 315 | 320 | 44,100 | 320 |
| 2024-07-24 | 320 | 324 | 318 | 323 | 47,100 | 323 |
| 2024-07-23 | 317 | 326 | 317 | 325 | 62,500 | 325 |
| 2024-07-22 | 325 | 325 | 319 | 320 | 34,200 | 320 |
| 2024-07-19 | 320 | 328 | 320 | 325 | 70,300 | 325 |
| 2024-07-18 | 320 | 321 | 315 | 317 | 41,600 | 317 |
| 2024-07-17 | 320 | 324 | 320 | 321 | 37,300 | 321 |
| 2024-07-16 | 325 | 325 | 317 | 320 | 51,800 | 320 |
| 2024-07-12 | 322 | 325 | 316 | 325 | 60,000 | 325 |
| 2024-07-11 | 323 | 325 | 320 | 322 | 31,700 | 322 |
| 2024-07-10 | 322 | 323 | 318 | 322 | 30,400 | 322 |
| 2024-07-09 | 321 | 330 | 317 | 320 | 143,300 | 320 |
| 2024-07-08 | 316 | 319 | 315 | 316 | 45,200 | 316 |
| 2024-07-05 | 315 | 316 | 310 | 314 | 62,100 | 314 |
| 2024-07-04 | 315 | 318 | 313 | 313 | 40,500 | 313 |
| 2024-07-03 | 317 | 319 | 310 | 316 | 47,600 | 316 |
| 2024-07-02 | 311 | 319 | 309 | 319 | 106,100 | 319 |
| 2024-07-01 | 308 | 310 | 307 | 308 | 31,300 | 308 |
| 2024-06-28 | 306 | 310 | 303 | 305 | 64,000 | 305 |
| 2024-06-27 | 313 | 313 | 305 | 305 | 71,300 | 305 |
| 2024-06-26 | 310 | 315 | 309 | 311 | 67,500 | 311 |
| 2024-06-25 | 325 | 325 | 311 | 314 | 164,100 | 314 |
| 2024-06-24 | 336 | 340 | 310 | 321 | 1,178,000 | 321 |
| 2024-06-21 | 299 | 299 | 295 | 296 | 35,700 | 296 |
| 2024-06-20 | 297 | 299 | 296 | 297 | 26,800 | 297 |
| 2024-06-19 | 295 | 298 | 293 | 295 | 17,900 | 295 |
| 2024-06-18 | 293 | 296 | 291 | 292 | 44,600 | 292 |
| 2024-06-17 | 296 | 297 | 293 | 297 | 51,100 | 297 |
| 2024-06-14 | 294 | 297 | 292 | 295 | 21,700 | 295 |
| 2024-06-13 | 295 | 297 | 293 | 293 | 22,900 | 293 |
| 2024-06-12 | 298 | 298 | 295 | 297 | 11,100 | 297 |
| 2024-06-11 | 298 | 298 | 294 | 297 | 32,500 | 297 |
| 2024-06-10 | 296 | 299 | 295 | 299 | 38,600 | 299 |
| 2024-06-07 | 294 | 297 | 290 | 295 | 30,800 | 295 |
| 2024-06-06 | 297 | 297 | 294 | 296 | 16,000 | 296 |
| 2024-06-05 | 298 | 299 | 295 | 297 | 19,700 | 297 |
| 2024-06-04 | 300 | 300 | 296 | 299 | 31,600 | 299 |
| 2024-06-03 | 298 | 300 | 294 | 298 | 32,200 | 298 |
| 2024-05-31 | 290 | 295 | 290 | 294 | 38,500 | 294 |
| 2024-05-30 | 288 | 294 | 286 | 288 | 57,800 | 288 |
| 2024-05-29 | 287 | 292 | 285 | 285 | 57,000 | 285 |
| 2024-05-28 | 280 | 285 | 280 | 283 | 23,400 | 283 |
| 2024-05-27 | 284 | 284 | 278 | 282 | 77,200 | 282 |
| 2024-05-24 | 281 | 284 | 280 | 282 | 18,800 | 282 |
| 2024-05-23 | 282 | 283 | 281 | 283 | 12,500 | 283 |
| 2024-05-22 | 280 | 283 | 280 | 281 | 10,900 | 281 |
| 2024-05-21 | 282 | 282 | 279 | 279 | 22,800 | 279 |
| 2024-05-20 | 278 | 282 | 278 | 279 | 53,000 | 279 |
| 2024-05-17 | 279 | 285 | 279 | 282 | 40,700 | 282 |
| 2024-05-16 | 284 | 292 | 280 | 285 | 104,000 | 285 |
| 2024-05-15 | 275 | 278 | 275 | 278 | 38,300 | 278 |
| 2024-05-14 | 275 | 278 | 275 | 277 | 27,500 | 277 |
| 2024-05-13 | 275 | 277 | 275 | 277 | 36,300 | 277 |
| 2024-05-10 | 276 | 277 | 275 | 275 | 40,500 | 275 |
| 2024-05-09 | 275 | 277 | 275 | 276 | 69,200 | 276 |
| 2024-05-08 | 277 | 279 | 275 | 276 | 48,100 | 276 |
| 2024-05-07 | 279 | 281 | 277 | 277 | 51,000 | 277 |
| 2024-05-02 | 282 | 282 | 279 | 279 | 18,700 | 279 |
| 2024-05-01 | 280 | 281 | 279 | 279 | 37,500 | 279 |
| 2024-04-30 | 284 | 284 | 281 | 281 | 32,100 | 281 |
| 2024-04-26 | 280 | 282 | 278 | 281 | 39,900 | 281 |
| 2024-04-25 | 280 | 282 | 279 | 280 | 31,100 | 280 |
| 2024-04-24 | 284 | 284 | 280 | 281 | 41,900 | 281 |
| 2024-04-23 | 278 | 284 | 278 | 283 | 42,300 | 283 |
| 2024-04-22 | 284 | 284 | 271 | 276 | 163,900 | 276 |
| 2024-04-19 | 286 | 286 | 279 | 279 | 109,400 | 279 |
| 2024-04-18 | 281 | 292 | 276 | 292 | 199,100 | 292 |
| 2024-04-17 | 286 | 286 | 280 | 282 | 114,100 | 282 |
| 2024-04-16 | 292 | 292 | 286 | 287 | 62,800 | 287 |
| 2024-04-15 | 291 | 291 | 288 | 290 | 38,400 | 290 |
| 2024-04-12 | 293 | 293 | 289 | 291 | 61,400 | 291 |
| 2024-04-11 | 295 | 295 | 291 | 293 | 59,000 | 293 |
| 2024-04-10 | 297 | 299 | 296 | 296 | 25,200 | 296 |
| 2024-04-09 | 300 | 300 | 297 | 297 | 56,500 | 297 |
| 2024-04-08 | 305 | 305 | 299 | 299 | 49,500 | 299 |
| 2024-04-05 | 302 | 304 | 300 | 301 | 31,200 | 301 |
| 2024-04-04 | 305 | 308 | 302 | 302 | 33,600 | 302 |
| 2024-04-03 | 301 | 305 | 296 | 301 | 94,100 | 301 |
| 2024-04-02 | 309 | 314 | 305 | 305 | 83,800 | 305 |
| 2024-04-01 | 304 | 309 | 303 | 307 | 90,700 | 307 |
| 2024-03-29 | 293 | 303 | 293 | 300 | 73,100 | 300 |
| 2024-03-28 | 292 | 295 | 291 | 295 | 31,700 | 295 |
| 2024-03-27 | 297 | 297 | 292 | 292 | 52,100 | 292 |
| 2024-03-26 | 297 | 299 | 294 | 294 | 47,600 | 294 |
| 2024-03-25 | 295 | 300 | 295 | 295 | 38,500 | 295 |
| 2024-03-22 | 296 | 298 | 294 | 295 | 36,900 | 295 |
| 2024-03-21 | 295 | 301 | 295 | 297 | 126,100 | 297 |
| 2024-03-19 | 296 | 296 | 292 | 293 | 40,900 | 293 |
| 2024-03-18 | 289 | 296 | 285 | 296 | 113,400 | 296 |
| 2024-03-15 | 284 | 287 | 282 | 287 | 39,700 | 287 |
| 2024-03-14 | 284 | 289 | 283 | 284 | 51,000 | 284 |
| 2024-03-13 | 286 | 291 | 283 | 284 | 39,100 | 284 |
| 2024-03-12 | 285 | 287 | 282 | 284 | 54,700 | 284 |
| 2024-03-11 | 291 | 294 | 285 | 285 | 70,000 | 285 |
| 2024-03-08 | 294 | 295 | 287 | 290 | 43,400 | 290 |
| 2024-03-07 | 294 | 296 | 291 | 292 | 38,100 | 292 |
| 2024-03-06 | 290 | 297 | 288 | 297 | 56,800 | 297 |
| 2024-03-05 | 291 | 293 | 287 | 290 | 78,300 | 290 |
| 2024-03-04 | 296 | 297 | 291 | 291 | 108,200 | 291 |
| 2024-03-01 | 305 | 305 | 295 | 295 | 84,400 | 295 |
| 2024-02-29 | 307 | 307 | 298 | 301 | 50,000 | 301 |
| 2024-02-28 | 299 | 306 | 299 | 303 | 69,600 | 303 |
| 2024-02-27 | 305 | 306 | 298 | 298 | 115,900 | 298 |
| 2024-02-26 | 305 | 312 | 301 | 310 | 77,100 | 310 |
| 2024-02-22 | 309 | 314 | 300 | 300 | 111,400 | 300 |
| 2024-02-21 | 315 | 319 | 307 | 307 | 80,400 | 307 |
| 2024-02-20 | 321 | 331 | 315 | 315 | 160,000 | 315 |
| 2024-02-19 | 313 | 323 | 311 | 318 | 217,500 | 318 |
| 2024-02-16 | 294 | 317 | 289 | 313 | 392,500 | 313 |
| 2024-02-15 | 288 | 295 | 281 | 287 | 366,300 | 287 |
| 2024-02-14 | 300 | 311 | 292 | 309 | 390,600 | 309 |
| 2024-02-13 | 303 | 305 | 297 | 300 | 110,400 | 300 |
| 2024-02-09 | 302 | 305 | 302 | 303 | 28,100 | 303 |
| 2024-02-08 | 309 | 310 | 302 | 303 | 78,600 | 303 |
| 2024-02-07 | 314 | 315 | 309 | 310 | 59,100 | 310 |
| 2024-02-06 | 314 | 319 | 308 | 311 | 178,400 | 311 |
| 2024-02-05 | 309 | 316 | 308 | 313 | 111,600 | 313 |
| 2024-02-02 | 307 | 312 | 305 | 307 | 71,200 | 307 |
| 2024-02-01 | 305 | 305 | 299 | 304 | 77,500 | 304 |
| 2024-01-31 | 302 | 305 | 302 | 303 | 28,500 | 303 |
| 2024-01-30 | 306 | 309 | 302 | 302 | 70,400 | 302 |
| 2024-01-29 | 304 | 308 | 302 | 305 | 35,100 | 305 |
| 2024-01-26 | 306 | 309 | 302 | 302 | 61,700 | 302 |
| 2024-01-25 | 308 | 310 | 304 | 305 | 37,600 | 305 |
| 2024-01-24 | 309 | 316 | 307 | 307 | 57,000 | 307 |
| 2024-01-23 | 309 | 312 | 307 | 312 | 87,500 | 312 |
| 2024-01-22 | 302 | 309 | 301 | 309 | 140,800 | 309 |
| 2024-01-19 | 300 | 302 | 297 | 299 | 59,500 | 299 |
| 2024-01-18 | 301 | 302 | 299 | 300 | 49,700 | 300 |
| 2024-01-17 | 297 | 302 | 297 | 301 | 113,000 | 301 |
| 2024-01-16 | 301 | 307 | 296 | 296 | 153,900 | 296 |
| 2024-01-15 | 298 | 300 | 294 | 294 | 78,200 | 294 |
| 2024-01-12 | 296 | 302 | 294 | 297 | 106,700 | 297 |
| 2024-01-11 | 297 | 298 | 291 | 295 | 89,600 | 295 |
| 2024-01-10 | 292 | 297 | 291 | 294 | 86,300 | 294 |
| 2024-01-09 | 284 | 292 | 284 | 288 | 175,000 | 288 |
| 2024-01-05 | 295 | 295 | 284 | 284 | 311,300 | 284 |
| 2024-01-04 | 295 | 298 | 289 | 294 | 140,500 | 294 |
分割・併合履歴 ： なし