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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 5,410 | 5,470 | 5,280 | 5,450 | +40 | +0.7 | 220,000 |
| 2/24 | 5,570 | 5,620 | 5,400 | 5,410 | -130 | -2.4 | 112,700 |
| 2/17 | 5,460 | 5,590 | 5,390 | 5,540 | +80 | +1.5 | 173,500 |
| 2/10 | 5,520 | 5,590 | 5,370 | 5,460 | -50 | -0.9 | 264,800 |
| 2/3 | 5,620 | 5,740 | 5,500 | 5,510 | -110 | -2.0 | 126,600 |
| 1/27 | 5,600 | 5,690 | 5,590 | 5,620 | +70 | +1.3 | 135,400 |
| 1/20 | 5,330 | 5,580 | 5,330 | 5,550 | +190 | +3.5 | 138,000 |
| 1/13 | 5,540 | 5,570 | 5,350 | 5,360 | -170 | -3.1 | 140,300 |
| 1/6 | 5,790 | 5,790 | 5,510 | 5,530 | -260 | -4.5 | 103,700 |
| 12/30 | 5,750 | 5,840 | 5,720 | 5,790 | +70 | +1.2 | 117,500 |
| 12/23 | 5,820 | 5,920 | 5,670 | 5,720 | -100 | -1.7 | 166,100 |
| 12/16 | 5,820 | 5,870 | 5,760 | 5,820 | -10 | -0.2 | 127,100 |
| 12/9 | 5,720 | 5,840 | 5,660 | 5,830 | +80 | +1.4 | 128,800 |
| 12/2 | 5,830 | 5,880 | 5,670 | 5,750 | -120 | -2.0 | 140,600 |
| 11/25 | 5,700 | 5,920 | 5,660 | 5,870 | +170 | +3.0 | 127,000 |
| 11/18 | 5,580 | 5,770 | 5,580 | 5,700 | +70 | +1.2 | 144,100 |
| 11/11 | 5,460 | 5,720 | 5,400 | 5,630 | +220 | +4.1 | 222,400 |
| 11/4 | 5,460 | 5,560 | 5,370 | 5,410 | +10 | +0.2 | 181,800 |
| 10/28 | 5,550 | 5,550 | 5,320 | 5,400 | -60 | -1.1 | 263,300 |
| 10/21 | 5,580 | 5,690 | 5,460 | 5,460 | -180 | -3.2 | 126,000 |
| 10/14 | 5,540 | 5,710 | 5,510 | 5,640 | +50 | +0.9 | 147,100 |
| 10/7 | 5,680 | 5,730 | 5,550 | 5,590 | -90 | -1.6 | 230,100 |
| 9/30 | 5,660 | 5,800 | 5,390 | 5,680 | -50 | -0.9 | 630,100 |
| 9/22 | 5,810 | 5,860 | 5,660 | 5,730 | -60 | -1.0 | 172,400 |
| 9/16 | 5,800 | 5,800 | 5,660 | 5,790 | +30 | +0.5 | 156,200 |
| 9/9 | 5,700 | 5,790 | 5,590 | 5,760 | +30 | +0.5 | 228,300 |
| 9/2 | 5,780 | 5,880 | 5,690 | 5,730 | -170 | -2.9 | 176,000 |
| 8/26 | 5,970 | 5,990 | 5,850 | 5,900 | -40 | -0.7 | 119,000 |
| 8/19 | 5,980 | 5,990 | 5,860 | 5,940 | -40 | -0.7 | 140,300 |
| 8/12 | 5,850 | 6,000 | 5,770 | 5,980 | +210 | +3.6 | 137,600 |
▶︎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
