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 | 4,965 | -175 | -3.4 | 616,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 5,640 | 5,880 | 5,490 | 5,870 | +230 | +4.1 | 1,006,500 |
| 19/09 | 5,350 | 5,990 | 5,340 | 5,640 | +300 | +5.6 | 1,498,300 |
| 19/08 | 5,600 | 5,600 | 4,980 | 5,340 | -360 | -6.3 | 1,192,700 |
| 19/07 | 5,950 | 6,110 | 5,630 | 5,700 | -190 | -3.2 | 1,132,800 |
| 19/06 | 5,460 | 6,160 | 5,460 | 5,890 | +230 | +4.1 | 1,149,700 |
| 19/05 | 5,870 | 6,140 | 5,650 | 5,660 | -190 | -3.3 | 1,225,400 |
| 19/04 | 5,460 | 6,140 | 5,250 | 5,850 | +480 | +8.9 | 2,192,400 |
| 19/03 | 5,380 | 5,660 | 5,280 | 5,370 | +10 | +0.2 | 1,339,800 |
| 19/02 | 4,435 | 5,470 | 4,435 | 5,360 | +715 | +15.4 | 1,340,000 |
| 19/01 | 4,705 | 4,840 | 4,205 | 4,645 | -130 | -2.7 | 1,551,100 |
| 18/12 | 5,360 | 5,460 | 4,350 | 4,775 | -515 | -9.7 | 1,397,000 |
| 18/11 | 4,880 | 5,790 | 4,875 | 5,290 | +480 | +10.0 | 2,069,400 |
| 18/10 | 6,270 | 6,410 | 4,495 | 4,810 | -1,380 | -22.3 | 2,288,500 |
| 18/09 | 6,540 | 6,550 | 6,010 | 6,190 | -320 | -4.9 | 1,501,200 |
| 18/08 | 7,340 | 7,460 | 5,880 | 6,510 | -830 | -11.3 | 1,750,800 |
| 18/07 | 7,990 | 8,140 | 7,280 | 7,340 | -650 | -8.1 | 1,098,800 |
| 18/06 | 7,980 | 8,350 | 7,680 | 7,990 | -90 | -1.1 | 1,234,100 |
| 18/05 | 8,030 | 8,250 | 7,480 | 8,080 | +200 | +2.5 | 1,242,300 |
| 18/04 | 7,650 | 7,990 | 7,470 | 7,880 | +210 | +2.7 | 1,285,700 |
| 18/03 | 7,870 | 7,920 | 7,030 | 7,670 | -320 | -4.0 | 2,334,300 |
| 18/02 | 8,870 | 8,990 | 7,480 | 7,990 | -870 | -9.8 | 1,447,900 |
| 18/01 | 8,460 | 9,170 | 8,410 | 8,860 | +500 | +6.0 | 1,004,800 |
| 17/12 | 8,030 | 8,550 | 7,980 | 8,360 | +370 | +4.6 | 1,309,400 |
| 17/11 | 6,860 | 8,200 | 6,860 | 7,990 | +1,160 | +17.0 | 1,577,100 |
| 17/10 | 6,150 | 6,860 | 6,040 | 6,830 | +630 | +10.2 | 1,289,200 |
| 17/09 | 6,530 | 6,550 | 5,940 | 6,200 | -370 | -5.6 | 1,594,900 |
| 17/08 | 5,740 | 6,580 | 5,530 | 6,570 | +850 | +14.9 | 1,549,200 |
| 17/07 | 5,730 | 5,790 | 5,380 | 5,720 | 0 | 0.0 | 980,600 |
| 17/06 | 5,250 | 5,850 | 5,250 | 5,720 | +550 | +10.6 | 1,237,400 |
| 17/05 | 4,625 | 5,230 | 4,585 | 5,170 | +580 | +12.6 | 1,212,700 |
▶︎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
