5,478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) |
|---|---|---|---|---|---|---|
| 2018/08/14 | 6,600.0 | 6,750.0 | 6,600.0 | 6,730.0 | 3,365.0 | 36,100 |
| 2018/08/13 | 6,610.0 | 6,670.0 | 6,440.0 | 6,580.0 | 3,290.0 | 90,500 |
| 2018/08/10 | 6,990.0 | 6,990.0 | 6,680.0 | 6,700.0 | 3,350.0 | 74,100 |
| 2018/08/09 | 6,980.0 | 7,000.0 | 6,890.0 | 6,990.0 | 3,495.0 | 45,700 |
| 2018/08/08 | 7,170.0 | 7,230.0 | 6,980.0 | 7,000.0 | 3,500.0 | 96,200 |
| 2018/08/07 | 6,980.0 | 7,250.0 | 6,930.0 | 7,170.0 | 3,585.0 | 219,300 |
| 2018/08/06 | 6,910.0 | 7,010.0 | 6,860.0 | 7,010.0 | 3,505.0 | 256,000 |
| 2018/08/03 | 6,200.0 | 6,200.0 | 5,980.0 | 6,010.0 | 3,005.0 | 60,800 |
| 2018/08/02 | 6,300.0 | 6,330.0 | 6,150.0 | 6,230.0 | 3,115.0 | 36,500 |
| 2018/08/01 | 6,240.0 | 6,290.0 | 6,140.0 | 6,280.0 | 3,140.0 | 37,700 |
| 2018/07/31 | 6,190.0 | 6,190.0 | 6,030.0 | 6,100.0 | 3,050.0 | 44,500 |
| 2018/07/30 | 6,300.0 | 6,320.0 | 6,160.0 | 6,210.0 | 3,105.0 | 43,700 |
| 2018/07/27 | 6,270.0 | 6,340.0 | 6,270.0 | 6,310.0 | 3,155.0 | 36,300 |
| 2018/07/26 | 6,290.0 | 6,290.0 | 6,240.0 | 6,270.0 | 3,135.0 | 28,800 |
| 2018/07/25 | 6,240.0 | 6,290.0 | 6,180.0 | 6,290.0 | 3,145.0 | 29,500 |
| 2018/07/24 | 6,250.0 | 6,290.0 | 6,130.0 | 6,170.0 | 3,085.0 | 36,400 |
| 2018/07/23 | 6,100.0 | 6,270.0 | 6,090.0 | 6,240.0 | 3,120.0 | 124,100 |
| 2018/07/20 | 6,020.0 | 6,150.0 | 6,010.0 | 6,090.0 | 3,045.0 | 92,200 |
| 2018/07/19 | 5,860.0 | 5,980.0 | 5,830.0 | 5,940.0 | 2,970.0 | 48,100 |
| 2018/07/18 | 5,870.0 | 5,880.0 | 5,700.0 | 5,780.0 | 2,890.0 | 25,200 |
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。
