5,207円
ノリタケの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/09/25 | 6,310.0 | 6,350.0 | 6,260.0 | 6,310.0 | 3,155.0 | 29,200 |
| 2023/09/22 | 6,310.0 | 6,310.0 | 6,240.0 | 6,280.0 | 3,140.0 | 51,700 |
| 2023/09/21 | 6,410.0 | 6,440.0 | 6,330.0 | 6,340.0 | 3,170.0 | 28,700 |
| 2023/09/20 | 6,580.0 | 6,620.0 | 6,410.0 | 6,410.0 | 3,205.0 | 45,000 |
| 2023/09/19 | 6,460.0 | 6,570.0 | 6,450.0 | 6,570.0 | 3,285.0 | 49,500 |
| 2023/09/15 | 6,450.0 | 6,500.0 | 6,410.0 | 6,470.0 | 3,235.0 | 77,500 |
| 2023/09/14 | 6,300.0 | 6,390.0 | 6,300.0 | 6,360.0 | 3,180.0 | 43,600 |
| 2023/09/13 | 6,390.0 | 6,440.0 | 6,340.0 | 6,360.0 | 3,180.0 | 35,500 |
| 2023/09/12 | 6,470.0 | 6,480.0 | 6,390.0 | 6,430.0 | 3,215.0 | 36,400 |
| 2023/09/11 | 6,400.0 | 6,450.0 | 6,380.0 | 6,380.0 | 3,190.0 | 48,900 |
| 2023/09/08 | 6,270.0 | 6,390.0 | 6,270.0 | 6,370.0 | 3,185.0 | 65,100 |
| 2023/09/07 | 6,270.0 | 6,410.0 | 6,270.0 | 6,370.0 | 3,185.0 | 61,300 |
| 2023/09/06 | 6,180.0 | 6,270.0 | 6,180.0 | 6,250.0 | 3,125.0 | 40,300 |
| 2023/09/05 | 6,240.0 | 6,250.0 | 6,160.0 | 6,250.0 | 3,125.0 | 35,300 |
| 2023/09/04 | 6,150.0 | 6,240.0 | 6,150.0 | 6,240.0 | 3,120.0 | 36,200 |
| 2023/09/01 | 6,070.0 | 6,150.0 | 6,050.0 | 6,130.0 | 3,065.0 | 39,700 |
| 2023/08/31 | 6,050.0 | 6,070.0 | 6,010.0 | 6,030.0 | 3,015.0 | 23,400 |
| 2023/08/30 | 6,000.0 | 6,110.0 | 6,000.0 | 6,050.0 | 3,025.0 | 32,200 |
| 2023/08/29 | 6,000.0 | 6,040.0 | 5,980.0 | 6,020.0 | 3,010.0 | 23,000 |
| 2023/08/28 | 5,960.0 | 6,020.0 | 5,950.0 | 5,990.0 | 2,995.0 | 20,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ノリタケの取引履歴を振り返りませんか？
ノリタケの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
