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 | 89,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 5,420 | 5,520 | 5,290 | 5,290 | -100 | -1.9 | 91,600 |
| 12/30 | 5,420 | 5,490 | 5,380 | 5,390 | -50 | -0.9 | 72,600 |
| 12/24 | 5,320 | 5,560 | 5,320 | 5,440 | +40 | +0.7 | 140,100 |
| 12/17 | 5,380 | 5,510 | 5,350 | 5,400 | +40 | +0.8 | 134,300 |
| 12/10 | 5,370 | 5,540 | 5,320 | 5,360 | -10 | -0.2 | 120,700 |
| 12/3 | 5,300 | 5,460 | 5,160 | 5,370 | -130 | -2.4 | 230,100 |
| 11/26 | 5,570 | 5,670 | 5,470 | 5,500 | -90 | -1.6 | 80,600 |
| 11/19 | 5,670 | 5,700 | 5,520 | 5,590 | -130 | -2.3 | 116,500 |
| 11/12 | 5,780 | 5,820 | 5,640 | 5,720 | -40 | -0.7 | 108,200 |
| 11/5 | 5,630 | 5,760 | 5,590 | 5,760 | +200 | +3.6 | 131,000 |
| 10/29 | 5,490 | 5,660 | 5,490 | 5,560 | -20 | -0.4 | 112,800 |
| 10/22 | 5,590 | 5,680 | 5,500 | 5,580 | +20 | +0.4 | 144,100 |
| 10/15 | 5,430 | 5,580 | 5,300 | 5,560 | +100 | +1.8 | 209,500 |
| 10/8 | 5,330 | 5,550 | 5,250 | 5,460 | +200 | +3.8 | 283,200 |
| 10/1 | 6,000 | 6,020 | 5,250 | 5,260 | -700 | -11.7 | 823,800 |
| 9/24 | 5,960 | 6,030 | 5,890 | 5,960 | -140 | -2.3 | 256,600 |
| 9/17 | 6,060 | 6,140 | 5,960 | 6,100 | +10 | +0.2 | 261,200 |
| 9/10 | 6,020 | 6,090 | 5,940 | 6,090 | +120 | +2.0 | 232,000 |
| 9/3 | 5,730 | 6,010 | 5,730 | 5,970 | +240 | +4.2 | 194,700 |
| 8/27 | 5,720 | 5,780 | 5,680 | 5,730 | +100 | +1.8 | 128,700 |
| 8/20 | 5,740 | 5,740 | 5,590 | 5,630 | -140 | -2.4 | 176,500 |
| 8/13 | 5,770 | 5,880 | 5,710 | 5,770 | +10 | +0.2 | 112,500 |
| 8/6 | 5,510 | 5,870 | 5,480 | 5,760 | +300 | +5.5 | 219,500 |
| 7/30 | 5,530 | 5,600 | 5,460 | 5,460 | +30 | +0.6 | 138,600 |
| 7/21 | 5,430 | 5,460 | 5,340 | 5,430 | -50 | -0.9 | 191,700 |
| 7/16 | 5,560 | 5,720 | 5,430 | 5,480 | -60 | -1.1 | 148,700 |
| 7/9 | 5,630 | 5,650 | 5,420 | 5,540 | -100 | -1.8 | 158,900 |
| 7/2 | 5,680 | 5,730 | 5,610 | 5,640 | +40 | +0.7 | 140,700 |
| 6/25 | 5,430 | 5,700 | 5,390 | 5,600 | +150 | +2.8 | 253,500 |
| 6/18 | 5,360 | 5,480 | 5,280 | 5,450 | +100 | +1.9 | 170,700 |
▶︎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
