KabuInsight

ノバック

5079
スタンダード/建設業/NOVAC 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
2026-03-132,750.02,798.02,747.02,798.0-2.0-0.07%6,000
2026-03-122,776.02,801.02,776.02,800.00.00.00%1,600
2026-03-112,800.02,814.02,785.02,800.0+12.0+0.43%4,900
2026-03-102,770.02,795.02,761.02,788.0+19.0+0.69%3,100
2026-03-092,762.02,772.02,720.02,769.0-43.0-1.53%6,500
2026-03-062,848.02,848.02,809.02,812.0-36.0-1.26%1,600
2026-03-052,863.02,863.02,822.02,848.0+73.0+2.63%4,000
2026-03-042,783.02,800.02,750.02,775.0-76.0-2.67%10,100
2026-03-032,879.02,909.02,851.02,851.0-53.0-1.83%10,100
2026-03-022,909.02,909.02,860.02,904.0-5.0-0.17%7,500
2026-02-272,895.02,915.02,895.02,909.0+14.0+0.48%5,000
2026-02-262,880.02,909.02,880.02,895.0+15.0+0.52%9,200
2026-02-252,880.02,880.02,874.02,880.0+15.0+0.52%3,500
2026-02-242,880.02,880.02,850.02,865.0-15.0-0.52%4,900
2026-02-202,880.02,880.02,862.02,880.00.00.00%3,300
2026-02-192,870.02,890.02,865.02,880.0+15.0+0.52%5,800
2026-02-182,876.02,884.02,852.02,865.0-11.0-0.38%4,100
2026-02-172,900.02,900.02,876.02,876.0-16.0-0.55%2,600
2026-02-162,909.02,909.02,870.02,892.0-13.0-0.45%5,300
2026-02-132,903.02,925.02,900.02,905.0+2.0+0.07%3,100
2026-02-122,881.02,940.02,881.02,903.0+31.0+1.08%17,300
2026-02-102,878.02,878.02,840.02,872.0+24.0+0.84%5,200
2026-02-092,879.02,879.02,842.02,848.0-3.0-0.11%5,800
2026-02-062,856.02,871.02,843.02,851.0-6.0-0.21%2,300
2026-02-052,865.02,870.02,856.02,857.00.00.00%2,400
2026-02-042,827.02,862.02,821.02,857.0+37.0+1.31%5,800
2026-02-032,828.02,833.02,805.02,820.0+20.0+0.71%4,600
2026-02-022,820.02,842.02,800.02,800.0+1.0+0.04%14,700
2026-01-302,770.02,799.02,757.02,799.0+32.0+1.16%6,000
2026-01-292,773.02,773.02,700.02,767.0-6.0-0.22%8,300
2026-01-282,820.02,820.02,760.02,773.0-33.0-1.18%8,000
2026-01-272,826.02,841.02,790.02,806.0-20.0-0.71%4,100
2026-01-262,851.02,852.02,812.02,826.0-18.0-0.63%9,600
2026-01-232,840.02,850.02,831.02,844.0+4.0+0.14%3,600
2026-01-222,822.02,840.02,822.02,840.0+18.0+0.64%2,900
2026-01-212,801.02,831.02,786.02,822.0-12.0-0.42%7,200
2026-01-202,850.02,857.02,821.02,834.0-27.0-0.94%5,300
2026-01-192,863.02,863.02,831.02,861.0-2.0-0.07%6,600
2026-01-162,865.02,871.02,840.02,863.0+3.0+0.10%4,900
2026-01-152,871.02,871.02,840.02,860.0-12.0-0.42%10,600
2026-01-142,869.02,904.02,806.02,872.0+11.0+0.38%17,500
2026-01-132,855.02,876.02,855.02,861.0+26.0+0.92%16,500
2026-01-092,820.02,850.02,820.02,835.0+25.0+0.89%12,400
2026-01-082,802.02,823.02,751.02,810.0+8.0+0.29%8,400
2026-01-072,800.02,817.02,746.02,802.0+3.0+0.11%6,000
2026-01-062,830.02,830.02,794.02,799.00.00.00%5,200
2026-01-052,797.02,836.02,792.02,799.0+14.0+0.50%16,000
2025-12-302,780.02,791.02,778.02,785.0+7.0+0.25%5,500
2025-12-292,743.02,778.02,743.02,778.0+38.0+1.39%6,200
2025-12-262,737.02,764.02,736.02,740.0+4.0+0.15%17,100
2025-12-252,721.02,736.02,721.02,736.0+14.0+0.51%5,800
2025-12-242,710.02,727.02,710.02,722.0+17.0+0.63%4,300
2025-12-232,688.02,725.02,686.02,705.0+17.0+0.63%21,700
2025-12-222,677.02,690.02,674.02,688.0+10.0+0.37%5,900
2025-12-192,669.02,678.02,645.02,678.0-6.0-0.22%7,000
2025-12-182,675.02,689.02,672.02,684.0+10.0+0.37%3,800
2025-12-172,667.02,682.02,667.02,674.0-12.0-0.45%5,900
2025-12-162,690.02,700.02,677.02,686.0-2.0-0.07%7,600
2025-12-152,684.02,720.02,673.02,688.0+15.0+0.56%15,800
2025-12-122,686.02,704.02,673.02,673.0+20.0+0.75%10,100
2025-12-112,672.02,690.02,653.02,653.0-19.0-0.71%4,900
2025-12-102,650.02,693.02,650.02,672.0+26.0+0.98%8,100
2025-12-092,655.02,659.02,643.02,646.0+18.0+0.68%1,100
2025-12-082,646.02,650.02,624.02,628.0-1.0-0.04%8,200
2025-12-052,623.02,629.02,616.02,629.0-1.0-0.04%3,300
2025-12-042,631.02,636.02,610.02,630.0-1.0-0.04%7,600
2025-12-032,652.02,652.02,628.02,631.0-21.0-0.79%7,300
2025-12-022,681.02,681.02,651.02,652.0-2.0-0.08%2,900
2025-12-012,719.02,719.02,654.02,654.0-50.0-1.85%6,600
2025-11-282,690.02,718.02,676.02,704.0+34.0+1.27%7,600
2025-11-272,666.02,690.02,666.02,670.0+5.0+0.19%4,000
2025-11-262,628.02,665.02,628.02,665.0+39.0+1.49%9,600
2025-11-252,622.02,653.02,618.02,626.0+10.0+0.38%6,400
2025-11-212,575.02,616.02,575.02,616.0+41.0+1.59%11,600
2025-11-202,580.02,596.02,575.02,575.0+1.0+0.04%9,700
2025-11-192,584.02,589.02,555.02,574.0-3.0-0.12%9,400
2025-11-182,599.02,622.02,560.02,577.0-22.0-0.85%10,600
2025-11-172,612.02,615.02,596.02,599.0-15.0-0.57%6,900
2025-11-142,623.02,623.02,600.02,614.0-14.0-0.53%6,100
2025-11-132,641.02,649.02,620.02,628.0-2.0-0.08%7,200
2025-11-122,608.02,637.02,593.02,630.0+23.0+0.88%9,500
2025-11-112,611.02,620.02,587.02,607.0+16.0+0.62%14,000
2025-11-102,573.02,595.02,563.02,591.0+25.0+0.97%16,800
2025-11-072,573.02,597.02,566.02,566.0-18.0-0.70%8,500
2025-11-062,561.02,601.02,560.02,584.0+14.0+0.54%22,400
2025-11-052,593.02,593.02,550.02,570.0-42.0-1.61%23,400
2025-11-042,628.02,628.02,587.02,612.0-17.0-0.65%23,800
2025-10-312,625.02,649.02,620.02,629.0+15.0+0.57%16,700
2025-10-302,596.02,647.02,526.02,614.0-170.0-6.11%62,900
2025-10-292,803.02,820.02,664.02,784.0-42.0-1.49%51,000
2025-10-282,850.02,850.02,825.02,826.0-19.0-0.67%17,800
2025-10-272,858.02,860.02,843.02,845.0-6.0-0.21%16,200
2025-10-242,855.02,855.02,842.02,851.0-14.0-0.49%13,000
2025-10-232,867.02,867.02,854.02,865.0-5.0-0.17%14,800
2025-10-222,866.02,877.02,866.02,870.0+4.0+0.14%11,700
2025-10-212,899.02,899.02,865.02,866.0-11.0-0.38%9,500
2025-10-202,879.02,898.02,853.02,877.0+3.0+0.10%20,300
2025-10-172,846.02,874.02,830.02,874.0+28.0+0.98%7,800
2025-10-162,844.02,870.02,837.02,846.0+4.0+0.14%11,700
2025-10-152,849.02,849.02,805.02,842.0+23.0+0.82%4,800
2025-10-142,869.02,869.02,780.02,819.0-54.0-1.88%27,300
2025-10-102,881.02,890.02,862.02,873.0-7.0-0.24%8,700
2025-10-092,890.02,900.02,877.02,880.0-6.0-0.21%14,000
2025-10-082,879.02,889.02,863.02,886.0+11.0+0.38%13,700
2025-10-072,890.02,890.02,873.02,875.0-1.0-0.03%11,600
2025-10-062,890.02,900.02,875.02,876.0+5.0+0.17%21,600
2025-10-032,867.02,886.02,859.02,871.0+34.0+1.20%13,300
2025-10-022,835.02,848.02,821.02,837.0+18.0+0.64%11,400
2025-10-012,875.02,882.02,809.02,819.0-35.0-1.23%17,100
2025-09-302,840.02,899.02,835.02,854.0+19.0+0.67%28,200
2025-09-292,779.02,897.02,779.02,835.0+56.0+2.02%35,100
2025-09-262,750.02,779.02,746.02,779.0+34.0+1.24%14,600
2025-09-252,749.02,750.02,730.02,745.0-4.0-0.15%8,400
2025-09-242,733.02,750.02,725.02,749.0+21.0+0.77%4,500
2025-09-222,715.02,750.02,706.02,728.0+13.0+0.48%16,900
2025-09-192,725.02,740.02,714.02,715.0+1.0+0.04%3,500
2025-09-182,719.02,750.02,704.02,714.00.00.00%6,400
2025-09-172,703.02,719.02,695.02,714.0+9.0+0.33%7,200
2025-09-162,737.02,737.02,700.02,705.0-40.0-1.46%24,000
2025-09-122,745.02,745.02,716.02,745.0——10,200

直近120営業日分を表示