ノザワ(5237) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/24 663.0 668.0 660.0 668.0 1,300
2020/09/23 666.0 670.0 666.0 669.0 1,400
2020/09/18 673.0 674.0 666.0 670.0 1,900
2020/09/17 656.0 667.0 656.0 667.0 300
2020/09/16 670.0 670.0 650.0 653.0 7,600
2020/09/15 681.0 681.0 662.0 670.0 6,900
2020/09/14 673.0 681.0 668.0 681.0 5,000
2020/09/11 656.0 680.0 656.0 665.0 4,100
2020/09/10 650.0 656.0 648.0 656.0 1,500
2020/09/09 640.0 658.0 640.0 648.0 2,200
2020/09/08 650.0 665.0 650.0 656.0 2,500
2020/09/07 645.0 655.0 644.0 655.0 3,400
2020/09/04 644.0 653.0 642.0 645.0 1,900
2020/09/03 653.0 668.0 646.0 655.0 5,100
2020/09/02 661.0 667.0 653.0 654.0 3,600
2020/09/01 664.0 672.0 653.0 661.0 38,200
2020/08/31 665.0 668.0 665.0 666.0 2,600
2020/08/28 680.0 680.0 664.0 668.0 24,900
2020/08/27 696.0 696.0 681.0 682.0 3,500
2020/08/26 695.0 696.0 692.0 696.0 1,900
2020/08/25 696.0 696.0 682.0 696.0 6,900
2020/08/24 690.0 696.0 685.0 696.0 5,700
2020/08/21 682.0 692.0 682.0 689.0 1,200
2020/08/20 685.0 704.0 684.0 684.0 2,000
2020/08/19 700.0 702.0 691.0 691.0 6,600
2020/08/18 707.0 714.0 701.0 701.0 3,300
2020/08/17 711.0 721.0 700.0 706.0 34,500
2020/08/14 710.0 718.0 698.0 715.0 17,900
2020/08/13 705.0 715.0 692.0 711.0 9,100
2020/08/12 694.0 705.0 686.0 705.0 10,100
2020/08/11 712.0 712.0 676.0 694.0 35,100
2020/08/07 690.0 752.0 661.0 702.0 80,900
2020/08/06 671.0 691.0 671.0 684.0 2,700
2020/08/05 672.0 694.0 667.0 671.0 5,800
2020/08/04 670.0 694.0 668.0 682.0 13,900
2020/08/03 670.0 670.0 659.0 670.0 2,000
2020/07/31 660.0 677.0 642.0 670.0 13,500
2020/07/30 664.0 677.0 658.0 668.0 5,400
2020/07/29 674.0 681.0 650.0 670.0 6,200
2020/07/28 663.0 686.0 663.0 681.0 10,800
2020/07/27 650.0 674.0 636.0 663.0 11,300
2020/07/22 660.0 660.0 659.0 659.0 2,600
2020/07/21 657.0 660.0 651.0 660.0 2,500
2020/07/20 653.0 655.0 645.0 655.0 2,500
2020/07/17 641.0 657.0 641.0 650.0 10,700
2020/07/16 616.0 642.0 616.0 642.0 7,200
2020/07/15 620.0 625.0 612.0 622.0 14,300
2020/07/14 609.0 617.0 608.0 610.0 7,000
2020/07/13 605.0 615.0 591.0 611.0 15,400
2020/07/10 605.0 616.0 602.0 602.0 18,500