！決算発表予定日 2024/05/09
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,770 (23/09/04) | 4,985 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,390 (24/04/10) | 5,080 (24/02/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,230 | 5,250 | 5,160 | 5,180 | -40 | -0.8 | 90,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,240 | 5,390 | 5,100 | 5,220 | -10 | -0.2 | 624,700 |
| 24/03 | 5,220 | 5,290 | 5,080 | 5,230 | +10 | +0.2 | 737,300 |
| 24/02 | 5,240 | 5,290 | 5,080 | 5,220 | -30 | -0.6 | 585,800 |
| 24/01 | 5,140 | 5,320 | 5,110 | 5,250 | +110 | +2.1 | 607,400 |
| 23/12 | 5,220 | 5,240 | 4,985 | 5,140 | -80 | -1.5 | 817,300 |
| 23/11 | 5,330 | 5,350 | 5,100 | 5,220 | -60 | -1.1 | 716,700 |
| 23/10 | 5,280 | 5,340 | 5,090 | 5,280 | -10 | -0.2 | 924,400 |
| 23/09 | 5,670 | 5,770 | 5,250 | 5,290 | -400 | -7.0 | 1,409,100 |
| 23/08 | 5,410 | 5,700 | 5,320 | 5,690 | +270 | +5.0 | 937,900 |
| 23/07 | 5,470 | 5,530 | 5,330 | 5,420 | -50 | -0.9 | 655,900 |
| 23/06 | 5,250 | 5,570 | 5,230 | 5,470 | +260 | +5.0 | 803,700 |
| 23/05 | 5,580 | 5,620 | 5,150 | 5,210 | -330 | -6.0 | 976,000 |
| 23/04 | 5,440 | 5,570 | 5,250 | 5,540 | +140 | +2.6 | 620,300 |
| 23/03 | 5,380 | 5,470 | 5,220 | 5,400 | 0 | 0.0 | 1,020,500 |
| 23/02 | 5,710 | 5,740 | 5,360 | 5,400 | -310 | -5.4 | 697,100 |
| 23/01 | 5,790 | 5,790 | 5,330 | 5,710 | -80 | -1.4 | 567,800 |
| 22/12 | 5,880 | 5,920 | 5,660 | 5,790 | -40 | -0.7 | 590,600 |
| 22/11 | 5,500 | 5,920 | 5,370 | 5,830 | +330 | +6.0 | 720,200 |
| 22/10 | 5,680 | 5,730 | 5,320 | 5,500 | -180 | -3.2 | 811,100 |
| 22/09 | 5,750 | 5,860 | 5,390 | 5,680 | -100 | -1.7 | 1,268,400 |
| 22/08 | 5,910 | 6,000 | 5,590 | 5,780 | -120 | -2.0 | 770,500 |
| 22/07 | 5,820 | 6,020 | 5,690 | 5,900 | +140 | +2.4 | 627,100 |
| 22/06 | 5,550 | 5,850 | 5,300 | 5,760 | +250 | +4.5 | 911,700 |
| 22/05 | 5,100 | 5,620 | 5,000 | 5,510 | +410 | +8.0 | 896,000 |
| 22/04 | 4,910 | 5,220 | 4,880 | 5,100 | +155 | +3.1 | 790,800 |
| 22/03 | 5,190 | 5,200 | 4,885 | 4,945 | -225 | -4.4 | 946,800 |
| 22/02 | 5,150 | 5,270 | 4,965 | 5,170 | -10 | -0.2 | 497,000 |
| 22/01 | 5,420 | 5,520 | 4,935 | 5,180 | -210 | -3.9 | 638,300 |
| 21/12 | 5,280 | 5,560 | 5,160 | 5,390 | +140 | +2.7 | 558,700 |
| 21/11 | 5,630 | 5,820 | 5,230 | 5,250 | -310 | -5.6 | 575,400 |
▶︎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