KabuInsight

ノエビアホールディングス

4928
プライム/化学/Noevir Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,560.04,590.04,555.04,560.0-5.0-0.11%62,600
2026-03-124,600.04,635.04,560.04,565.0-40.0-0.87%45,200
2026-03-114,645.04,645.04,605.04,605.0+5.0+0.11%45,800
2026-03-104,640.04,650.04,600.04,600.0-25.0-0.54%58,100
2026-03-094,550.04,650.04,510.04,625.0+25.0+0.54%114,400
2026-03-064,585.04,600.04,550.04,600.0+10.0+0.22%51,200
2026-03-054,645.04,665.04,590.04,590.0+15.0+0.33%67,300
2026-03-044,590.04,600.04,530.04,575.0-55.0-1.19%119,500
2026-03-034,685.04,685.04,630.04,630.0-105.0-2.22%84,000
2026-03-024,700.04,735.04,675.04,735.0+20.0+0.42%49,700
2026-02-274,690.04,730.04,670.04,715.0+50.0+1.07%62,900
2026-02-264,690.04,690.04,650.04,665.0-15.0-0.32%55,600
2026-02-254,685.04,690.04,665.04,680.0-5.0-0.11%45,900
2026-02-244,655.04,695.04,620.04,685.0+75.0+1.63%66,600
2026-02-204,645.04,645.04,610.04,610.0-50.0-1.07%52,600
2026-02-194,625.04,660.04,615.04,660.0+15.0+0.32%31,600
2026-02-184,640.04,645.04,620.04,645.0+35.0+0.76%31,300
2026-02-174,645.04,645.04,610.04,610.0-35.0-0.75%53,200
2026-02-164,640.04,660.04,620.04,645.0+5.0+0.11%69,400
2026-02-134,685.04,700.04,620.04,640.0-15.0-0.32%59,600
2026-02-124,665.04,685.04,650.04,655.0+5.0+0.11%73,900
2026-02-104,625.04,675.04,625.04,650.0+25.0+0.54%50,800
2026-02-094,635.04,655.04,585.04,625.0+5.0+0.11%121,900
2026-02-064,595.04,630.04,535.04,620.0-95.0-2.01%133,400
2026-02-054,730.04,745.04,700.04,715.0+5.0+0.11%53,300
2026-02-044,665.04,710.04,655.04,710.0+55.0+1.18%50,200
2026-02-034,660.04,695.04,650.04,655.0+10.0+0.22%36,000
2026-02-024,695.04,700.04,645.04,645.0-20.0-0.43%57,700
2026-01-304,625.04,665.04,620.04,665.0+40.0+0.86%41,000
2026-01-294,580.04,625.04,550.04,625.0+30.0+0.65%46,900
2026-01-284,665.04,665.04,595.04,595.0-70.0-1.50%59,500
2026-01-274,680.04,690.04,660.04,665.0-35.0-0.74%35,700
2026-01-264,740.04,740.04,685.04,700.0-55.0-1.16%49,500
2026-01-234,740.04,760.04,715.04,755.0+40.0+0.85%68,700
2026-01-224,700.04,735.04,695.04,715.0+25.0+0.53%67,500
2026-01-214,690.04,690.04,645.04,690.0+5.0+0.11%67,400
2026-01-204,665.04,710.04,665.04,685.0+20.0+0.43%83,800
2026-01-194,680.04,690.04,660.04,665.0-10.0-0.21%51,500
2026-01-164,680.04,695.04,660.04,675.0-5.0-0.11%53,400
2026-01-154,650.04,680.04,650.04,680.0+20.0+0.43%40,300
2026-01-144,630.04,665.04,630.04,660.0+30.0+0.65%50,500
2026-01-134,670.04,675.04,620.04,630.0-15.0-0.32%58,300
2026-01-094,640.04,655.04,635.04,645.0+20.0+0.43%44,100
2026-01-084,625.04,640.04,600.04,625.0+15.0+0.33%52,300
2026-01-074,610.04,635.04,595.04,610.00.00.00%60,400
2026-01-064,635.04,655.04,585.04,610.0-40.0-0.86%98,000
2026-01-054,580.04,650.04,575.04,650.0+70.0+1.53%72,300
2025-12-304,605.04,605.04,570.04,580.0-20.0-0.43%44,300
2025-12-294,640.04,645.04,575.04,600.0-40.0-0.86%73,000
2025-12-264,590.04,640.04,585.04,640.0+50.0+1.09%64,100
2025-12-254,585.04,590.04,560.04,590.0+30.0+0.66%45,600
2025-12-244,605.04,615.04,560.04,560.0-40.0-0.87%64,800
2025-12-234,600.04,625.04,575.04,600.0+10.0+0.22%86,900
2025-12-224,580.04,600.04,560.04,590.0+35.0+0.77%77,100
2025-12-194,565.04,580.04,545.04,555.0-5.0-0.11%65,500
2025-12-184,580.04,580.04,545.04,560.0-5.0-0.11%52,900
2025-12-174,580.04,590.04,535.04,565.0-45.0-0.98%49,400
2025-12-164,585.04,630.04,580.04,610.0+20.0+0.44%65,400
2025-12-154,585.04,600.04,565.04,590.0+20.0+0.44%58,500
2025-12-124,595.04,595.04,565.04,570.0+20.0+0.44%45,500
2025-12-114,610.04,610.04,550.04,550.0-55.0-1.19%49,300
2025-12-104,590.04,615.04,570.04,605.0+20.0+0.44%60,100
2025-12-094,595.04,615.04,560.04,585.0-25.0-0.54%52,000
2025-12-084,590.04,615.04,585.04,610.0+20.0+0.44%44,500
2025-12-054,610.04,635.04,590.04,590.0-40.0-0.86%46,600
2025-12-044,600.04,630.04,580.04,630.0+30.0+0.65%46,200
2025-12-034,645.04,645.04,600.04,600.0-45.0-0.97%59,200
2025-12-024,610.04,645.04,600.04,645.0+15.0+0.32%34,600
2025-12-014,635.04,670.04,620.04,630.0-5.0-0.11%55,500
2025-11-284,595.04,635.04,590.04,635.0+50.0+1.09%59,100
2025-11-274,590.04,600.04,565.04,585.00.00.00%59,300
2025-11-264,635.04,650.04,585.04,585.0-40.0-0.86%69,100
2025-11-254,645.04,650.04,610.04,625.0-10.0-0.22%48,400
2025-11-214,575.04,645.04,570.04,635.0+95.0+2.09%172,400
2025-11-204,540.04,565.04,520.04,540.00.00.00%69,400
2025-11-194,550.04,575.04,540.04,540.0-10.0-0.22%53,600
2025-11-184,530.04,550.04,520.04,550.0+30.0+0.66%56,100
2025-11-174,500.04,540.04,475.04,520.00.00.00%57,500
2025-11-144,580.04,600.04,520.04,520.0-55.0-1.20%68,200
2025-11-134,565.04,585.04,555.04,575.0+25.0+0.55%44,000
2025-11-124,560.04,580.04,540.04,550.0-10.0-0.22%64,200
2025-11-114,520.04,590.04,510.04,560.0+35.0+0.77%93,000
2025-11-104,460.04,540.04,460.04,525.0+90.0+2.03%138,400
2025-11-074,395.04,435.04,380.04,435.0+40.0+0.91%55,400
2025-11-064,410.04,415.04,385.04,395.0-15.0-0.34%41,700
2025-11-054,435.04,455.04,395.04,410.0-25.0-0.56%50,200
2025-11-044,395.04,435.04,360.04,435.0+60.0+1.37%59,100
2025-10-314,370.04,400.04,350.04,375.0+5.0+0.11%51,600
2025-10-304,335.04,380.04,325.04,370.0+35.0+0.81%84,300
2025-10-294,400.04,425.04,335.04,335.0-90.0-2.03%66,800
2025-10-284,430.04,455.04,400.04,425.0-30.0-0.67%72,100
2025-10-274,405.04,470.04,400.04,455.0+50.0+1.14%81,200
2025-10-244,450.04,460.04,405.04,405.0-55.0-1.23%46,700
2025-10-234,460.04,485.04,450.04,460.0+5.0+0.11%60,900
2025-10-224,455.04,475.04,440.04,455.0+5.0+0.11%81,600
2025-10-214,450.04,460.04,425.04,450.0-5.0-0.11%50,800
2025-10-204,465.04,470.04,440.04,455.0+45.0+1.02%73,900
2025-10-174,360.04,410.04,360.04,410.0+45.0+1.03%82,700
2025-10-164,315.04,370.04,315.04,365.0+50.0+1.16%66,500
2025-10-154,295.04,320.04,290.04,315.0+45.0+1.05%63,000
2025-10-144,235.04,270.04,235.04,270.0-20.0-0.47%90,900
2025-10-104,260.04,295.04,240.04,290.0-5.0-0.12%118,700
2025-10-094,300.04,325.04,285.04,295.0-15.0-0.35%103,800
2025-10-084,345.04,375.04,310.04,310.0-40.0-0.92%79,700
2025-10-074,355.04,380.04,350.04,350.0-5.0-0.11%80,400
2025-10-064,375.04,385.04,345.04,355.0+5.0+0.11%143,900
2025-10-034,400.04,445.04,340.04,350.0-75.0-1.69%216,600
2025-10-024,395.04,435.04,380.04,425.0+15.0+0.34%133,400
2025-10-014,450.04,450.04,385.04,410.0-55.0-1.23%173,100
2025-09-304,465.04,490.04,450.04,465.00.00.00%157,700
2025-09-294,515.04,545.04,450.04,465.0-280.0-5.90%440,500
2025-09-264,730.04,795.04,715.04,745.0+15.0+0.32%493,600
2025-09-254,755.04,755.04,705.04,730.0-25.0-0.53%370,500
2025-09-244,740.04,775.04,715.04,755.0+35.0+0.74%350,200
2025-09-224,690.04,740.04,665.04,720.0+50.0+1.07%276,400
2025-09-194,705.04,715.04,655.04,670.0-25.0-0.53%266,600
2025-09-184,695.04,700.04,665.04,695.0+5.0+0.11%163,300
2025-09-174,690.04,700.04,655.04,690.00.00.00%131,000
2025-09-164,655.04,700.04,640.04,690.0+60.0+1.30%191,900
2025-09-124,615.04,650.04,615.04,630.0——126,000

直近120営業日分を表示