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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,965 | 5,000 | 4,955 | 4,970 | +15 | +0.3 | 46,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 5,800 | 5,990 | 5,740 | 5,760 | +10 | +0.2 | 362,600 |
| 9/13 | 5,470 | 5,760 | 5,460 | 5,750 | +300 | +5.5 | 289,200 |
| 9/6 | 5,350 | 5,520 | 5,340 | 5,450 | +110 | +2.1 | 264,600 |
| 8/30 | 5,060 | 5,350 | 5,050 | 5,340 | +120 | +2.3 | 220,800 |
| 8/23 | 5,200 | 5,250 | 5,130 | 5,220 | +50 | +1.0 | 208,400 |
| 8/16 | 5,130 | 5,250 | 5,100 | 5,170 | -40 | -0.8 | 167,500 |
| 8/9 | 5,220 | 5,290 | 4,980 | 5,210 | -110 | -2.1 | 309,500 |
| 8/2 | 5,870 | 6,000 | 5,300 | 5,320 | -540 | -9.2 | 566,600 |
| 7/26 | 5,890 | 5,910 | 5,790 | 5,860 | -50 | -0.9 | 182,800 |
| 7/19 | 5,800 | 5,930 | 5,640 | 5,910 | +30 | +0.5 | 246,100 |
| 7/12 | 6,020 | 6,090 | 5,820 | 5,880 | -220 | -3.6 | 189,700 |
| 7/5 | 5,950 | 6,110 | 5,900 | 6,100 | +210 | +3.6 | 234,100 |
| 6/28 | 5,820 | 5,900 | 5,720 | 5,890 | +110 | +1.9 | 215,400 |
| 6/21 | 5,840 | 5,960 | 5,740 | 5,780 | -50 | -0.9 | 224,000 |
| 6/14 | 5,990 | 6,160 | 5,780 | 5,830 | -130 | -2.2 | 311,000 |
| 6/7 | 5,460 | 5,990 | 5,460 | 5,960 | +300 | +5.3 | 399,300 |
| 5/31 | 5,880 | 5,890 | 5,650 | 5,660 | -230 | -3.9 | 263,400 |
| 5/24 | 5,890 | 5,990 | 5,810 | 5,890 | +20 | +0.3 | 217,900 |
| 5/17 | 5,850 | 5,970 | 5,720 | 5,870 | +30 | +0.5 | 342,400 |
| 5/10 | 5,870 | 6,140 | 5,780 | 5,840 | -10 | -0.2 | 401,700 |
| 4/26 | 5,990 | 6,140 | 5,620 | 5,850 | -100 | -1.7 | 1,005,200 |
| 4/19 | 5,650 | 5,980 | 5,640 | 5,950 | +370 | +6.6 | 427,500 |
| 4/12 | 5,440 | 5,670 | 5,430 | 5,580 | +260 | +4.9 | 470,400 |
| 4/5 | 5,460 | 5,470 | 5,250 | 5,320 | -50 | -0.9 | 289,300 |
| 3/29 | 5,420 | 5,600 | 5,280 | 5,370 | -200 | -3.6 | 485,200 |
| 3/22 | 5,540 | 5,660 | 5,520 | 5,570 | +50 | +0.9 | 232,100 |
| 3/15 | 5,440 | 5,640 | 5,420 | 5,520 | +80 | +1.5 | 255,200 |
| 3/8 | 5,470 | 5,560 | 5,290 | 5,440 | +90 | +1.7 | 319,500 |
| 3/1 | 5,380 | 5,470 | 5,310 | 5,350 | ー | ー | 222,900 |
▶︎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
