！決算発表予定日 2024/05/14
5033東証G貸借
業種 情報・通信業
ヌーラボ 株価時系列データ
PTS
1,005
円
(23:56)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,969 (24/02/27) | 675 (23/07/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,969 (24/02/27) | 1,020 (24/05/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,100 | 1,100 | 986 | 992 | -89 | -8.2 | 679,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,103 | 1,123 | 1,070 | 1,081 | -7 | -0.6 | 137,900 |
| 4/26 | 1,127 | 1,177 | 1,068 | 1,088 | -26 | -2.3 | 326,200 |
| 4/19 | 1,119 | 1,191 | 1,077 | 1,114 | -40 | -3.5 | 468,900 |
| 4/12 | 1,200 | 1,201 | 1,085 | 1,154 | -30 | -2.5 | 520,100 |
| 4/5 | 1,405 | 1,408 | 1,177 | 1,184 | -225 | -16.0 | 674,900 |
| 3/29 | 1,425 | 1,449 | 1,321 | 1,409 | -2 | -0.1 | 469,300 |
| 3/22 | 1,419 | 1,477 | 1,369 | 1,411 | -38 | -2.6 | 433,700 |
| 3/15 | 1,477 | 1,590 | 1,390 | 1,449 | -123 | -7.8 | 736,900 |
| 3/8 | 1,540 | 1,818 | 1,510 | 1,572 | -5 | -0.3 | 2,396,600 |
| 3/1 | 1,550 | 1,969 | 1,550 | 1,577 | +26 | +1.7 | 3,742,700 |
| 2/22 | 1,400 | 1,651 | 1,382 | 1,551 | +164 | +11.8 | 1,466,100 |
| 2/16 | 1,236 | 1,495 | 1,155 | 1,387 | +190 | +15.9 | 1,956,800 |
| 2/9 | 1,166 | 1,253 | 1,121 | 1,197 | +43 | +3.7 | 829,600 |
| 2/2 | 1,260 | 1,265 | 1,131 | 1,154 | -112 | -8.9 | 1,485,100 |
| 1/26 | 1,284 | 1,323 | 1,195 | 1,266 | +8 | +0.6 | 1,030,300 |
| 1/19 | 1,139 | 1,354 | 1,121 | 1,258 | +116 | +10.2 | 2,167,200 |
| 1/12 | 1,180 | 1,244 | 1,134 | 1,142 | -25 | -2.1 | 629,400 |
| 1/5 | 1,189 | 1,232 | 1,160 | 1,167 | -51 | -4.2 | 328,000 |
| 12/29 | 1,118 | 1,255 | 1,070 | 1,218 | +93 | +8.3 | 843,200 |
| 12/22 | 1,069 | 1,133 | 985 | 1,125 | +33 | +3.0 | 827,700 |
| 12/15 | 970 | 1,104 | 950 | 1,092 | +133 | +13.9 | 1,342,700 |
| 12/8 | 1,261 | 1,318 | 956 | 959 | -291 | -23.3 | 1,919,200 |
| 12/1 | 1,123 | 1,328 | 1,053 | 1,250 | +130 | +11.6 | 1,564,800 |
| 11/24 | 1,092 | 1,178 | 1,075 | 1,120 | +80 | +7.7 | 437,400 |
| 11/17 | 932 | 1,225 | 835 | 1,040 | +124 | +13.5 | 1,635,300 |
| 11/10 | 935 | 979 | 908 | 916 | +11 | +1.2 | 95,000 |
| 11/2 | 880 | 919 | 855 | 905 | +17 | +1.9 | 56,100 |
| 10/27 | 877 | 942 | 840 | 888 | -6 | -0.7 | 233,600 |
| 10/20 | 964 | 1,045 | 851 | 894 | -25 | -2.7 | 510,300 |
| 10/13 | 935 | 975 | 919 | 919 | -14 | -1.5 | 65,900 |
▶︎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