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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 4,695 | 4,800 | 4,590 | 4,605 | -95 | -2.0 | 277,100 |
| 11/6 | 4,680 | 4,830 | 4,580 | 4,700 | +40 | +0.9 | 213,200 |
| 10/30 | 4,710 | 4,770 | 4,630 | 4,660 | -45 | -1.0 | 166,400 |
| 10/23 | 4,785 | 4,805 | 4,680 | 4,705 | -25 | -0.5 | 138,800 |
| 10/16 | 4,665 | 4,865 | 4,665 | 4,730 | +50 | +1.1 | 195,900 |
| 10/9 | 4,750 | 4,830 | 4,645 | 4,680 | -80 | -1.7 | 240,000 |
| 10/2 | 5,300 | 5,340 | 4,735 | 4,760 | -500 | -9.5 | 560,800 |
| 9/25 | 5,250 | 5,310 | 5,210 | 5,260 | +10 | +0.2 | 289,200 |
| 9/18 | 5,110 | 5,270 | 5,090 | 5,250 | +160 | +3.1 | 251,000 |
| 9/11 | 4,915 | 5,130 | 4,915 | 5,090 | +155 | +3.1 | 277,500 |
| 9/4 | 4,790 | 4,960 | 4,765 | 4,935 | +195 | +4.1 | 191,700 |
| 8/28 | 4,750 | 4,860 | 4,690 | 4,740 | +30 | +0.6 | 251,400 |
| 8/21 | 4,765 | 4,805 | 4,705 | 4,710 | -45 | -1.0 | 197,700 |
| 8/14 | 4,490 | 4,765 | 4,490 | 4,755 | +265 | +5.9 | 216,100 |
| 8/7 | 4,410 | 4,585 | 4,400 | 4,490 | +125 | +2.9 | 200,700 |
| 7/31 | 4,500 | 4,590 | 4,355 | 4,365 | -160 | -3.5 | 248,700 |
| 7/22 | 4,540 | 4,655 | 4,480 | 4,525 | -5 | -0.1 | 111,700 |
| 7/17 | 4,475 | 4,690 | 4,440 | 4,530 | +95 | +2.1 | 239,800 |
| 7/10 | 4,510 | 4,645 | 4,435 | 4,435 | -85 | -1.9 | 220,200 |
| 7/3 | 4,550 | 4,645 | 4,460 | 4,520 | -120 | -2.6 | 268,800 |
| 6/26 | 4,705 | 4,725 | 4,535 | 4,640 | -75 | -1.6 | 295,500 |
| 6/19 | 4,625 | 4,740 | 4,470 | 4,715 | +105 | +2.3 | 383,000 |
| 6/12 | 4,775 | 4,775 | 4,605 | 4,610 | -95 | -2.0 | 370,900 |
| 6/5 | 4,860 | 4,935 | 4,675 | 4,705 | -115 | -2.4 | 470,600 |
| 5/29 | 4,725 | 5,090 | 4,725 | 4,820 | +165 | +3.5 | 547,500 |
| 5/22 | 4,845 | 4,925 | 4,645 | 4,655 | -205 | -4.2 | 308,300 |
| 5/15 | 4,955 | 5,120 | 4,765 | 4,860 | -105 | -2.1 | 395,900 |
| 5/8 | 4,950 | 5,010 | 4,890 | 4,965 | -45 | -0.9 | 140,100 |
| 5/1 | 5,130 | 5,300 | 4,985 | 5,010 | -120 | -2.3 | 476,200 |
| 4/24 | 5,270 | 5,380 | 5,080 | 5,130 | -160 | -3.0 | 310,200 |
▶︎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
