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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 5,280 | 5,440 | 5,210 | 5,290 | -50 | -0.9 | 303,500 |
| 4/10 | 4,945 | 5,530 | 4,945 | 5,340 | +330 | +6.6 | 417,000 |
| 4/3 | 5,470 | 5,660 | 4,985 | 5,010 | -660 | -11.6 | 466,300 |
| 3/27 | 5,000 | 5,670 | 4,940 | 5,670 | +685 | +13.7 | 700,700 |
| 3/19 | 4,235 | 5,020 | 4,090 | 4,985 | +730 | +17.2 | 485,700 |
| 3/13 | 4,565 | 4,670 | 3,985 | 4,255 | -435 | -9.3 | 482,500 |
| 3/6 | 4,485 | 4,965 | 4,485 | 4,690 | +90 | +2.0 | 404,400 |
| 2/28 | 4,945 | 5,130 | 4,590 | 4,600 | -560 | -10.9 | 336,100 |
| 2/21 | 5,150 | 5,220 | 5,070 | 5,160 | 0 | 0.0 | 314,600 |
| 2/14 | 5,330 | 5,370 | 5,140 | 5,160 | -200 | -3.7 | 219,000 |
| 2/7 | 4,940 | 5,480 | 4,925 | 5,360 | +330 | +6.6 | 404,700 |
| 1/31 | 5,460 | 5,550 | 4,990 | 5,030 | -590 | -10.5 | 539,000 |
| 1/24 | 5,800 | 5,820 | 5,590 | 5,620 | -180 | -3.1 | 236,900 |
| 1/17 | 5,960 | 5,960 | 5,790 | 5,800 | -150 | -2.5 | 145,800 |
| 1/10 | 5,750 | 5,980 | 5,670 | 5,950 | +100 | +1.7 | 258,000 |
| 12/30 | 5,890 | 5,900 | 5,840 | 5,850 | -70 | -1.2 | 28,400 |
| 12/27 | 5,960 | 5,960 | 5,880 | 5,920 | +20 | +0.3 | 157,500 |
| 12/20 | 5,810 | 5,900 | 5,720 | 5,900 | +90 | +1.6 | 311,200 |
| 12/13 | 6,200 | 6,230 | 5,790 | 5,810 | -390 | -6.3 | 350,100 |
| 12/6 | 6,200 | 6,330 | 6,170 | 6,200 | 0 | 0.0 | 266,100 |
| 11/29 | 6,120 | 6,240 | 6,080 | 6,200 | +120 | +2.0 | 277,900 |
| 11/22 | 6,190 | 6,230 | 5,980 | 6,080 | -120 | -1.9 | 224,000 |
| 11/15 | 5,960 | 6,240 | 5,950 | 6,200 | +270 | +4.6 | 314,300 |
| 11/8 | 5,840 | 6,080 | 5,720 | 5,930 | +90 | +1.5 | 355,100 |
| 11/1 | 5,720 | 5,880 | 5,690 | 5,840 | +120 | +2.1 | 219,700 |
| 10/25 | 5,660 | 5,730 | 5,570 | 5,720 | +120 | +2.1 | 118,700 |
| 10/18 | 5,640 | 5,740 | 5,560 | 5,600 | -10 | -0.2 | 187,900 |
| 10/11 | 5,520 | 5,720 | 5,490 | 5,610 | +50 | +0.9 | 247,700 |
| 10/4 | 5,660 | 5,790 | 5,530 | 5,560 | -40 | -0.7 | 345,000 |
| 9/27 | 5,750 | 5,950 | 5,550 | 5,600 | -160 | -2.8 | 503,600 |
▶︎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
