4928東証P貸借
業種 化学
ノエビアホールディングス 株価時系列データ
PTS
4,975
円
(14:13)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,890 (24/07/12) | 4,940 (24/11/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,890 (24/07/12) | 4,940 (24/11/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,965 | 5,000 | 4,955 | 4,965 | +10 | +0.2 | 44,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 5,680 | 5,700 | 5,640 | 5,660 | -30 | -0.5 | 22,000 |
| 8/23 | 5,690 | 5,730 | 5,660 | 5,690 | +20 | +0.4 | 29,300 |
| 8/22 | 5,630 | 5,670 | 5,600 | 5,670 | +70 | +1.3 | 30,400 |
| 8/21 | 5,570 | 5,630 | 5,560 | 5,600 | +20 | +0.4 | 28,500 |
| 8/20 | 5,570 | 5,630 | 5,510 | 5,580 | +70 | +1.3 | 56,800 |
| 8/19 | 5,460 | 5,520 | 5,430 | 5,510 | +90 | +1.7 | 48,100 |
| 8/16 | 5,390 | 5,420 | 5,350 | 5,420 | +90 | +1.7 | 27,900 |
| 8/15 | 5,400 | 5,400 | 5,330 | 5,330 | -70 | -1.3 | 42,200 |
| 8/14 | 5,430 | 5,430 | 5,350 | 5,400 | +60 | +1.1 | 36,100 |
| 8/13 | 5,300 | 5,370 | 5,290 | 5,340 | +60 | +1.1 | 41,700 |
| 8/9 | 5,460 | 5,460 | 5,220 | 5,280 | -80 | -1.5 | 67,400 |
| 8/8 | 5,270 | 5,370 | 5,250 | 5,360 | +50 | +0.9 | 59,500 |
| 8/7 | 5,220 | 5,400 | 5,160 | 5,310 | -100 | -1.9 | 73,800 |
| 8/6 | 5,190 | 5,470 | 5,190 | 5,410 | +220 | +4.2 | 70,100 |
| 8/5 | 5,290 | 5,420 | 5,120 | 5,190 | -300 | -5.5 | 81,200 |
| 8/2 | 5,570 | 5,580 | 5,470 | 5,490 | -180 | -3.2 | 62,500 |
| 8/1 | 5,810 | 5,810 | 5,670 | 5,670 | -150 | -2.6 | 47,600 |
| 7/31 | 5,750 | 5,850 | 5,750 | 5,820 | +30 | +0.5 | 29,400 |
| 7/30 | 5,820 | 5,820 | 5,760 | 5,790 | -10 | -0.2 | 26,800 |
| 7/29 | 5,760 | 5,800 | 5,740 | 5,800 | +50 | +0.9 | 25,400 |
| 7/26 | 5,800 | 5,800 | 5,730 | 5,750 | -50 | -0.9 | 27,200 |
| 7/25 | 5,730 | 5,810 | 5,710 | 5,800 | +50 | +0.9 | 46,800 |
| 7/24 | 5,790 | 5,800 | 5,730 | 5,750 | -60 | -1.0 | 41,000 |
| 7/23 | 5,790 | 5,810 | 5,780 | 5,810 | +10 | +0.2 | 26,800 |
| 7/22 | 5,800 | 5,810 | 5,760 | 5,800 | 0 | 0.0 | 33,900 |
| 7/19 | 5,770 | 5,830 | 5,760 | 5,800 | 0 | 0.0 | 27,000 |
| 7/18 | 5,720 | 5,870 | 5,700 | 5,800 | -10 | -0.2 | 36,200 |
| 7/17 | 5,800 | 5,840 | 5,800 | 5,810 | -20 | -0.3 | 22,500 |
| 7/16 | 5,860 | 5,870 | 5,800 | 5,830 | -30 | -0.5 | 42,600 |
| 7/12 | 5,800 | 5,890 | 5,800 | 5,860 | -10 | -0.2 | 32,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
