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) |
|---|---|---|---|---|---|---|
| 2018/01/22 | 5,810.0 | 5,860.0 | 5,790.0 | 5,840.0 | 2,920.0 | 22,700 |
| 2018/01/19 | 5,830.0 | 5,850.0 | 5,790.0 | 5,850.0 | 2,925.0 | 20,100 |
| 2018/01/18 | 5,960.0 | 6,040.0 | 5,770.0 | 5,770.0 | 2,885.0 | 66,000 |
| 2018/01/17 | 5,740.0 | 5,970.0 | 5,740.0 | 5,960.0 | 2,980.0 | 92,400 |
| 2018/01/16 | 5,730.0 | 5,750.0 | 5,690.0 | 5,750.0 | 2,875.0 | 23,700 |
| 2018/01/15 | 5,800.0 | 5,840.0 | 5,730.0 | 5,730.0 | 2,865.0 | 26,300 |
| 2018/01/12 | 5,910.0 | 5,910.0 | 5,750.0 | 5,760.0 | 2,880.0 | 48,600 |
| 2018/01/11 | 5,720.0 | 5,910.0 | 5,710.0 | 5,910.0 | 2,955.0 | 74,800 |
| 2018/01/10 | 5,790.0 | 5,800.0 | 5,700.0 | 5,750.0 | 2,875.0 | 42,600 |
| 2018/01/09 | 5,860.0 | 5,880.0 | 5,760.0 | 5,810.0 | 2,905.0 | 63,800 |
| 2018/01/05 | 5,910.0 | 5,950.0 | 5,820.0 | 5,850.0 | 2,925.0 | 49,600 |
| 2018/01/04 | 5,770.0 | 5,880.0 | 5,770.0 | 5,870.0 | 2,935.0 | 46,400 |
| 2017/12/29 | 5,750.0 | 5,780.0 | 5,710.0 | 5,710.0 | 2,855.0 | 24,800 |
| 2017/12/28 | 5,790.0 | 5,810.0 | 5,720.0 | 5,730.0 | 2,865.0 | 25,500 |
| 2017/12/27 | 5,700.0 | 5,760.0 | 5,700.0 | 5,760.0 | 2,880.0 | 20,500 |
| 2017/12/26 | 5,780.0 | 5,810.0 | 5,710.0 | 5,710.0 | 2,855.0 | 20,000 |
| 2017/12/25 | 5,750.0 | 5,790.0 | 5,710.0 | 5,750.0 | 2,875.0 | 25,900 |
| 2017/12/22 | 5,750.0 | 5,810.0 | 5,750.0 | 5,750.0 | 2,875.0 | 32,500 |
| 2017/12/21 | 5,680.0 | 5,780.0 | 5,660.0 | 5,760.0 | 2,880.0 | 28,200 |
| 2017/12/20 | 5,680.0 | 5,780.0 | 5,620.0 | 5,760.0 | 2,880.0 | 42,000 |
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。
