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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,090 | 5,130 | 4,940 | 4,960 | -180 | -3.5 | 560,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 5,300 | 5,680 | 5,250 | 5,560 | +230 | +4.3 | 826,300 |
| 21/09 | 5,820 | 6,140 | 5,290 | 5,330 | -510 | -8.7 | 1,611,700 |
| 21/08 | 5,510 | 5,880 | 5,480 | 5,840 | +380 | +7.0 | 717,100 |
| 21/07 | 5,650 | 5,720 | 5,340 | 5,460 | -180 | -3.2 | 681,000 |
| 21/06 | 5,080 | 5,730 | 5,070 | 5,640 | +590 | +11.7 | 844,900 |
| 21/05 | 4,700 | 5,270 | 4,700 | 5,050 | +235 | +4.9 | 646,300 |
| 21/04 | 5,050 | 5,100 | 4,790 | 4,815 | -205 | -4.1 | 539,800 |
| 21/03 | 4,850 | 5,450 | 4,765 | 5,020 | +260 | +5.5 | 1,110,100 |
| 21/02 | 4,615 | 5,080 | 4,615 | 4,760 | +165 | +3.6 | 833,500 |
| 21/01 | 4,570 | 4,715 | 4,415 | 4,595 | +25 | +0.6 | 618,800 |
| 20/12 | 4,315 | 4,700 | 4,155 | 4,570 | +275 | +6.4 | 1,051,700 |
| 20/11 | 4,680 | 4,830 | 4,295 | 4,295 | -365 | -7.8 | 1,089,200 |
| 20/10 | 4,910 | 4,915 | 4,630 | 4,660 | -260 | -5.3 | 847,900 |
| 20/09 | 4,850 | 5,340 | 4,780 | 4,920 | +70 | +1.4 | 1,419,200 |
| 20/08 | 4,410 | 4,870 | 4,400 | 4,850 | +485 | +11.1 | 910,100 |
| 20/07 | 4,630 | 4,690 | 4,355 | 4,365 | -240 | -5.2 | 962,400 |
| 20/06 | 4,860 | 4,935 | 4,470 | 4,605 | -215 | -4.5 | 1,646,800 |
| 20/05 | 5,020 | 5,120 | 4,645 | 4,820 | -240 | -4.7 | 1,470,600 |
| 20/04 | 5,460 | 5,530 | 4,945 | 5,060 | -460 | -8.3 | 1,675,400 |
| 20/03 | 4,485 | 5,670 | 3,985 | 5,520 | +920 | +20.0 | 2,292,300 |
| 20/02 | 4,940 | 5,480 | 4,590 | 4,600 | -430 | -8.6 | 1,274,400 |
| 20/01 | 5,750 | 5,980 | 4,990 | 5,030 | -820 | -14.0 | 1,179,700 |
| 19/12 | 6,200 | 6,330 | 5,720 | 5,850 | -350 | -5.7 | 1,113,300 |
| 19/11 | 5,810 | 6,240 | 5,720 | 6,200 | +330 | +5.6 | 1,205,500 |
▶︎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
