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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,965 | 5,000 | 4,955 | 4,965 | +10 | +0.2 | 44,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,630 | 5,700 | 5,250 | 5,290 | -300 | -5.4 | 590,800 |
| 9/22 | 5,650 | 5,700 | 5,560 | 5,590 | -60 | -1.1 | 295,700 |
| 9/15 | 5,700 | 5,720 | 5,640 | 5,650 | -50 | -0.9 | 244,500 |
| 9/8 | 5,760 | 5,770 | 5,680 | 5,700 | -40 | -0.7 | 241,100 |
| 9/1 | 5,560 | 5,750 | 5,550 | 5,740 | +190 | +3.4 | 208,500 |
| 8/25 | 5,570 | 5,590 | 5,510 | 5,550 | +10 | +0.2 | 147,000 |
| 8/18 | 5,610 | 5,670 | 5,500 | 5,540 | -70 | -1.3 | 197,200 |
| 8/10 | 5,360 | 5,610 | 5,360 | 5,610 | +210 | +3.9 | 270,800 |
| 8/4 | 5,430 | 5,440 | 5,320 | 5,400 | +30 | +0.6 | 201,500 |
| 7/28 | 5,460 | 5,470 | 5,330 | 5,370 | -80 | -1.5 | 182,600 |
| 7/21 | 5,490 | 5,510 | 5,440 | 5,450 | -40 | -0.7 | 105,800 |
| 7/14 | 5,440 | 5,520 | 5,440 | 5,490 | +40 | +0.7 | 150,700 |
| 7/7 | 5,470 | 5,530 | 5,430 | 5,450 | -20 | -0.4 | 166,700 |
| 6/30 | 5,450 | 5,570 | 5,430 | 5,470 | +20 | +0.4 | 151,500 |
| 6/23 | 5,490 | 5,530 | 5,430 | 5,450 | -60 | -1.1 | 153,600 |
| 6/16 | 5,400 | 5,530 | 5,360 | 5,510 | +140 | +2.6 | 184,300 |
| 6/9 | 5,400 | 5,430 | 5,310 | 5,370 | +10 | +0.2 | 210,800 |
| 6/2 | 5,390 | 5,390 | 5,150 | 5,360 | 0 | 0.0 | 307,800 |
| 5/26 | 5,480 | 5,510 | 5,340 | 5,360 | -90 | -1.7 | 188,100 |
| 5/19 | 5,360 | 5,540 | 5,350 | 5,450 | +100 | +1.9 | 206,400 |
| 5/12 | 5,560 | 5,590 | 5,270 | 5,350 | -190 | -3.4 | 319,900 |
| 5/2 | 5,580 | 5,620 | 5,530 | 5,540 | 0 | 0.0 | 57,300 |
| 4/28 | 5,500 | 5,570 | 5,460 | 5,540 | +80 | +1.5 | 151,300 |
| 4/21 | 5,460 | 5,510 | 5,430 | 5,460 | +10 | +0.2 | 128,800 |
| 4/14 | 5,320 | 5,460 | 5,270 | 5,450 | +170 | +3.2 | 138,900 |
| 4/7 | 5,440 | 5,470 | 5,250 | 5,280 | -120 | -2.2 | 201,300 |
| 3/31 | 5,380 | 5,430 | 5,290 | 5,400 | +40 | +0.8 | 355,800 |
| 3/24 | 5,370 | 5,410 | 5,260 | 5,360 | -10 | -0.2 | 149,300 |
| 3/17 | 5,350 | 5,390 | 5,220 | 5,370 | -10 | -0.2 | 198,600 |
| 3/10 | 5,450 | 5,470 | 5,370 | 5,380 | -70 | -1.3 | 166,700 |
▶︎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
