ヌーラボ
5033グロース/情報･通信業/Nulab Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 737.0 | 753.0 | 737.0 | 740.0 | -5.0 | -0.67% | 8,400 |
| 2026-03-12 | 746.0 | 746.0 | 739.0 | 745.0 | -1.0 | -0.13% | 700 |
| 2026-03-11 | 758.0 | 758.0 | 746.0 | 746.0 | -3.0 | -0.40% | 1,000 |
| 2026-03-10 | 736.0 | 749.0 | 736.0 | 749.0 | +12.0 | +1.63% | 900 |
| 2026-03-09 | 734.0 | 744.0 | 720.0 | 737.0 | -13.0 | -1.73% | 7,700 |
| 2026-03-06 | 745.0 | 754.0 | 742.0 | 750.0 | -5.0 | -0.66% | 2,300 |
| 2026-03-05 | 729.0 | 756.0 | 729.0 | 755.0 | +32.0 | +4.43% | 5,800 |
| 2026-03-04 | 742.0 | 761.0 | 710.0 | 723.0 | -22.0 | -2.95% | 15,000 |
| 2026-03-03 | 751.0 | 755.0 | 745.0 | 745.0 | -10.0 | -1.32% | 4,300 |
| 2026-03-02 | 761.0 | 761.0 | 746.0 | 755.0 | -5.0 | -0.66% | 7,500 |
| 2026-02-27 | 751.0 | 766.0 | 751.0 | 760.0 | +11.0 | +1.47% | 4,700 |
| 2026-02-26 | 751.0 | 760.0 | 741.0 | 749.0 | +4.0 | +0.54% | 15,700 |
| 2026-02-25 | 745.0 | 755.0 | 740.0 | 745.0 | +4.0 | +0.54% | 6,400 |
| 2026-02-24 | 744.0 | 744.0 | 734.0 | 741.0 | -5.0 | -0.67% | 9,200 |
| 2026-02-20 | 751.0 | 753.0 | 746.0 | 746.0 | -4.0 | -0.53% | 4,600 |
| 2026-02-19 | 750.0 | 750.0 | 746.0 | 750.0 | 0.0 | 0.00% | 5,600 |
| 2026-02-18 | 755.0 | 756.0 | 735.0 | 750.0 | -10.0 | -1.32% | 19,200 |
| 2026-02-17 | 766.0 | 766.0 | 735.0 | 760.0 | -6.0 | -0.78% | 15,900 |
| 2026-02-16 | 730.0 | 770.0 | 727.0 | 766.0 | +23.0 | +3.10% | 19,200 |
| 2026-02-13 | 745.0 | 749.0 | 743.0 | 743.0 | -2.0 | -0.27% | 4,300 |
| 2026-02-12 | 728.0 | 749.0 | 727.0 | 745.0 | +20.0 | +2.76% | 49,400 |
| 2026-02-10 | 727.0 | 730.0 | 724.0 | 725.0 | -6.0 | -0.82% | 9,400 |
| 2026-02-09 | 728.0 | 736.0 | 720.0 | 731.0 | +3.0 | +0.41% | 14,400 |
| 2026-02-06 | 739.0 | 741.0 | 728.0 | 728.0 | -11.0 | -1.49% | 10,800 |
| 2026-02-05 | 730.0 | 739.0 | 724.0 | 739.0 | +14.0 | +1.93% | 12,700 |
| 2026-02-04 | 742.0 | 748.0 | 725.0 | 725.0 | -17.0 | -2.29% | 11,300 |
| 2026-02-03 | 732.0 | 742.0 | 731.0 | 742.0 | +10.0 | +1.37% | 7,600 |
| 2026-02-02 | 733.0 | 734.0 | 730.0 | 732.0 | -1.0 | -0.14% | 4,400 |
| 2026-01-30 | 739.0 | 739.0 | 732.0 | 733.0 | -5.0 | -0.68% | 2,900 |
| 2026-01-29 | 742.0 | 742.0 | 738.0 | 738.0 | -6.0 | -0.81% | 3,100 |
| 2026-01-28 | 742.0 | 749.0 | 741.0 | 744.0 | -4.0 | -0.53% | 8,000 |
| 2026-01-27 | 749.0 | 749.0 | 742.0 | 748.0 | -3.0 | -0.40% | 1,800 |
| 2026-01-26 | 759.0 | 759.0 | 751.0 | 751.0 | -9.0 | -1.18% | 2,800 |
| 2026-01-23 | 758.0 | 760.0 | 754.0 | 760.0 | +2.0 | +0.26% | 2,100 |
| 2026-01-22 | 757.0 | 768.0 | 757.0 | 758.0 | +3.0 | +0.40% | 1,400 |
| 2026-01-21 | 767.0 | 774.0 | 750.0 | 755.0 | -7.0 | -0.92% | 16,000 |
| 2026-01-20 | 753.0 | 762.0 | 753.0 | 762.0 | +10.0 | +1.33% | 3,900 |
| 2026-01-19 | 752.0 | 752.0 | 748.0 | 752.0 | +1.0 | +0.13% | 5,200 |
| 2026-01-16 | 756.0 | 756.0 | 750.0 | 751.0 | -5.0 | -0.66% | 4,500 |
| 2026-01-15 | 752.0 | 760.0 | 750.0 | 756.0 | +2.0 | +0.27% | 7,200 |
| 2026-01-14 | 759.0 | 763.0 | 751.0 | 754.0 | -5.0 | -0.66% | 4,000 |
| 2026-01-13 | 760.0 | 761.0 | 754.0 | 759.0 | -1.0 | -0.13% | 5,300 |
| 2026-01-09 | 758.0 | 762.0 | 749.0 | 760.0 | 0.0 | 0.00% | 4,700 |
| 2026-01-08 | 759.0 | 767.0 | 759.0 | 760.0 | -5.0 | -0.65% | 5,800 |
| 2026-01-07 | 750.0 | 772.0 | 744.0 | 765.0 | +11.0 | +1.46% | 12,400 |
| 2026-01-06 | 748.0 | 760.0 | 748.0 | 754.0 | +15.0 | +2.03% | 20,700 |
| 2026-01-05 | 741.0 | 755.0 | 739.0 | 739.0 | -2.0 | -0.27% | 17,900 |
| 2025-12-30 | 744.0 | 752.0 | 739.0 | 741.0 | +1.0 | +0.14% | 10,300 |
| 2025-12-29 | 756.0 | 757.0 | 739.0 | 740.0 | -10.0 | -1.33% | 18,600 |
| 2025-12-26 | 748.0 | 750.0 | 727.0 | 750.0 | +8.0 | +1.08% | 36,600 |
| 2025-12-25 | 736.0 | 742.0 | 732.0 | 742.0 | +6.0 | +0.82% | 30,700 |
| 2025-12-24 | 751.0 | 755.0 | 736.0 | 736.0 | -16.0 | -2.13% | 21,000 |
| 2025-12-23 | 751.0 | 766.0 | 751.0 | 752.0 | -4.0 | -0.53% | 15,900 |
| 2025-12-22 | 763.0 | 765.0 | 756.0 | 756.0 | -9.0 | -1.18% | 32,200 |
| 2025-12-19 | 778.0 | 778.0 | 765.0 | 765.0 | -10.0 | -1.29% | 6,700 |
| 2025-12-18 | 759.0 | 776.0 | 759.0 | 775.0 | +4.0 | +0.52% | 12,700 |
| 2025-12-17 | 763.0 | 775.0 | 761.0 | 771.0 | +4.0 | +0.52% | 8,000 |
| 2025-12-16 | 781.0 | 783.0 | 766.0 | 767.0 | -11.0 | -1.41% | 8,700 |
| 2025-12-15 | 792.0 | 804.0 | 778.0 | 778.0 | -16.0 | -2.02% | 10,700 |
| 2025-12-12 | 808.0 | 808.0 | 794.0 | 794.0 | -14.0 | -1.73% | 2,600 |
| 2025-12-11 | 813.0 | 819.0 | 803.0 | 808.0 | +5.0 | +0.62% | 5,800 |
| 2025-12-10 | 803.0 | 806.0 | 797.0 | 803.0 | 0.0 | 0.00% | 4,000 |
| 2025-12-09 | 804.0 | 804.0 | 798.0 | 803.0 | -1.0 | -0.12% | 5,700 |
| 2025-12-08 | 804.0 | 809.0 | 801.0 | 804.0 | 0.0 | 0.00% | 6,200 |
| 2025-12-05 | 821.0 | 828.0 | 790.0 | 804.0 | -6.0 | -0.74% | 15,600 |
| 2025-12-04 | 843.0 | 843.0 | 804.0 | 810.0 | -36.0 | -4.26% | 12,400 |
| 2025-12-03 | 841.0 | 856.0 | 827.0 | 846.0 | -10.0 | -1.17% | 16,200 |
| 2025-12-02 | 805.0 | 862.0 | 800.0 | 856.0 | +36.0 | +4.39% | 33,800 |
| 2025-12-01 | 794.0 | 830.0 | 794.0 | 820.0 | +37.0 | +4.73% | 36,400 |
| 2025-11-28 | 768.0 | 791.0 | 768.0 | 783.0 | +9.0 | +1.16% | 10,500 |
| 2025-11-27 | 760.0 | 793.0 | 758.0 | 774.0 | +17.0 | +2.25% | 17,900 |
| 2025-11-26 | 761.0 | 765.0 | 756.0 | 757.0 | -6.0 | -0.79% | 6,300 |
| 2025-11-25 | 767.0 | 769.0 | 762.0 | 763.0 | -2.0 | -0.26% | 8,500 |
| 2025-11-21 | 795.0 | 795.0 | 761.0 | 765.0 | -35.0 | -4.38% | 49,000 |
| 2025-11-20 | 765.0 | 800.0 | 763.0 | 800.0 | +32.0 | +4.17% | 14,500 |
| 2025-11-19 | 771.0 | 782.0 | 753.0 | 768.0 | +34.0 | +4.63% | 61,600 |
| 2025-11-18 | 761.0 | 767.0 | 734.0 | 734.0 | -31.0 | -4.05% | 18,700 |
| 2025-11-17 | 821.0 | 850.0 | 762.0 | 765.0 | -52.0 | -6.36% | 94,600 |
| 2025-11-14 | 795.0 | 820.0 | 795.0 | 817.0 | +10.0 | +1.24% | 11,300 |
| 2025-11-13 | 785.0 | 812.0 | 784.0 | 807.0 | +17.0 | +2.15% | 15,400 |
| 2025-11-12 | 770.0 | 790.0 | 761.0 | 790.0 | +21.0 | +2.73% | 11,900 |
| 2025-11-11 | 761.0 | 774.0 | 756.0 | 769.0 | +6.0 | +0.79% | 5,700 |
| 2025-11-10 | 754.0 | 768.0 | 754.0 | 763.0 | +6.0 | +0.79% | 3,900 |
| 2025-11-07 | 745.0 | 767.0 | 740.0 | 757.0 | +7.0 | +0.93% | 4,600 |
| 2025-11-06 | 748.0 | 755.0 | 740.0 | 750.0 | +2.0 | +0.27% | 7,900 |
| 2025-11-05 | 751.0 | 760.0 | 745.0 | 748.0 | -15.0 | -1.97% | 10,300 |
| 2025-11-04 | 772.0 | 778.0 | 758.0 | 763.0 | -8.0 | -1.04% | 14,900 |
| 2025-10-31 | 771.0 | 778.0 | 768.0 | 771.0 | -10.0 | -1.28% | 6,600 |
| 2025-10-30 | 760.0 | 781.0 | 745.0 | 781.0 | +20.0 | +2.63% | 12,900 |
| 2025-10-29 | 801.0 | 801.0 | 761.0 | 761.0 | -40.0 | -4.99% | 31,900 |
| 2025-10-28 | 812.0 | 812.0 | 801.0 | 801.0 | -7.0 | -0.87% | 5,900 |
| 2025-10-27 | 810.0 | 811.0 | 802.0 | 808.0 | -1.0 | -0.12% | 14,100 |
| 2025-10-24 | 811.0 | 814.0 | 808.0 | 809.0 | -2.0 | -0.25% | 600 |
| 2025-10-23 | 808.0 | 813.0 | 805.0 | 811.0 | +2.0 | +0.25% | 3,100 |
| 2025-10-22 | 813.0 | 816.0 | 808.0 | 809.0 | -4.0 | -0.49% | 2,800 |
| 2025-10-21 | 825.0 | 825.0 | 808.0 | 813.0 | -6.0 | -0.73% | 8,700 |
| 2025-10-20 | 817.0 | 821.0 | 807.0 | 819.0 | +4.0 | +0.49% | 3,700 |
| 2025-10-17 | 811.0 | 817.0 | 811.0 | 815.0 | 0.0 | 0.00% | 4,000 |
| 2025-10-16 | 796.0 | 817.0 | 796.0 | 815.0 | +4.0 | +0.49% | 9,600 |
| 2025-10-15 | 793.0 | 811.0 | 793.0 | 811.0 | +29.0 | +3.71% | 7,100 |
| 2025-10-14 | 793.0 | 803.0 | 781.0 | 782.0 | -25.0 | -3.10% | 31,500 |
| 2025-10-10 | 821.0 | 821.0 | 807.0 | 807.0 | -24.0 | -2.89% | 11,800 |
| 2025-10-09 | 835.0 | 841.0 | 810.0 | 831.0 | -9.0 | -1.07% | 28,600 |
| 2025-10-08 | 837.0 | 843.0 | 836.0 | 840.0 | +1.0 | +0.12% | 2,800 |
| 2025-10-07 | 830.0 | 844.0 | 830.0 | 839.0 | +9.0 | +1.08% | 9,500 |
| 2025-10-06 | 843.0 | 844.0 | 827.0 | 830.0 | -9.0 | -1.07% | 24,200 |
| 2025-10-03 | 825.0 | 854.0 | 825.0 | 839.0 | +14.0 | +1.70% | 29,300 |
| 2025-10-02 | 836.0 | 836.0 | 825.0 | 825.0 | +1.0 | +0.12% | 8,000 |
| 2025-10-01 | 844.0 | 844.0 | 821.0 | 824.0 | -16.0 | -1.90% | 61,100 |
| 2025-09-30 | 849.0 | 851.0 | 836.0 | 840.0 | -10.0 | -1.18% | 32,500 |
| 2025-09-29 | 850.0 | 861.0 | 846.0 | 850.0 | -11.0 | -1.28% | 20,800 |
| 2025-09-26 | 856.0 | 874.0 | 856.0 | 861.0 | -2.0 | -0.23% | 34,600 |
| 2025-09-25 | 870.0 | 873.0 | 862.0 | 863.0 | -12.0 | -1.37% | 12,000 |
| 2025-09-24 | 881.0 | 884.0 | 871.0 | 875.0 | -6.0 | -0.68% | 28,300 |
| 2025-09-22 | 890.0 | 890.0 | 880.0 | 881.0 | +1.0 | +0.11% | 14,800 |
| 2025-09-19 | 888.0 | 889.0 | 872.0 | 880.0 | -2.0 | -0.23% | 50,300 |
| 2025-09-18 | 892.0 | 892.0 | 877.0 | 882.0 | -1.0 | -0.11% | 10,000 |
| 2025-09-17 | 876.0 | 899.0 | 876.0 | 883.0 | +3.0 | +0.34% | 20,900 |
| 2025-09-16 | 875.0 | 900.0 | 863.0 | 880.0 | +12.0 | +1.38% | 34,100 |
| 2025-09-12 | 870.0 | 878.0 | 863.0 | 868.0 | — | — | 15,500 |
直近120営業日分を表示