KabuInsight

ノバシステム

5257
スタンダード/情報･通信業/NOVA SYSTEM 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
2026-03-132,437.02,442.02,417.02,441.0+3.0+0.12%5,200
2026-03-122,433.02,438.02,395.02,438.0-12.0-0.49%4,800
2026-03-112,453.02,503.02,447.02,450.0+6.0+0.25%5,200
2026-03-102,428.02,465.02,419.02,444.0+63.0+2.65%6,800
2026-03-092,380.02,402.02,350.02,381.0-54.0-2.22%14,300
2026-03-062,434.02,446.02,414.02,435.0+1.0+0.04%3,700
2026-03-052,390.02,485.02,390.02,434.0+59.0+2.48%10,200
2026-03-042,340.02,379.02,324.02,375.0-15.0-0.63%25,100
2026-03-032,470.02,470.02,390.02,390.0-83.0-3.36%19,100
2026-03-022,479.02,520.02,409.02,473.0+44.0+1.81%47,800
2026-02-272,371.02,437.02,366.02,429.0+67.0+2.84%17,900
2026-02-262,367.02,368.02,330.02,362.0+21.0+0.90%12,600
2026-02-252,394.02,400.02,312.02,341.0-40.0-1.68%39,600
2026-02-242,397.02,479.02,331.02,381.0+28.0+1.19%67,200
2026-02-202,312.02,439.02,264.02,353.0+42.0+1.82%54,800
2026-02-192,341.02,341.02,310.02,311.0-19.0-0.82%11,800
2026-02-182,355.02,380.02,330.02,330.0-35.0-1.48%8,000
2026-02-172,337.02,645.02,320.02,365.0+30.0+1.28%30,800
2026-02-162,415.02,425.02,334.02,335.0-106.0-4.34%27,800
2026-02-132,590.02,590.02,390.02,441.0-123.0-4.80%28,700
2026-02-122,535.02,584.02,535.02,564.0+30.0+1.18%11,900
2026-02-102,511.02,599.02,508.02,534.0+23.0+0.92%11,000
2026-02-092,584.02,588.02,508.02,511.0-99.0-3.79%17,400
2026-02-062,652.02,690.02,608.02,610.0-41.0-1.55%4,800
2026-02-052,652.02,681.02,647.02,651.0-51.0-1.89%4,100
2026-02-042,748.02,760.02,702.02,702.0-48.0-1.75%1,200
2026-02-032,636.02,750.02,636.02,750.0+56.0+2.08%4,300
2026-02-022,668.02,694.02,637.02,694.0+76.0+2.90%4,200
2026-01-302,651.02,651.02,610.02,618.0-32.0-1.21%15,400
2026-01-292,676.02,676.02,582.02,650.0-47.0-1.74%13,300
2026-01-282,725.02,725.02,572.02,697.0-48.0-1.75%30,100
2026-01-272,750.02,766.02,745.02,745.0+22.0+0.81%2,000
2026-01-262,788.02,792.02,694.02,723.0-68.0-2.44%13,100
2026-01-232,790.02,792.02,790.02,791.0-9.0-0.32%700
2026-01-222,798.02,802.02,798.02,800.00.00.00%600
2026-01-212,792.02,812.02,792.02,800.0-33.0-1.16%600
2026-01-202,833.02,833.02,832.02,833.0-2.0-0.07%10,300
2026-01-192,819.02,835.02,803.02,835.0+16.0+0.57%2,400
2026-01-162,779.02,819.02,779.02,819.0+18.0+0.64%1,000
2026-01-152,807.02,807.02,783.02,801.0-9.0-0.32%1,800
2026-01-142,801.02,826.02,801.02,810.0-29.0-1.02%3,700
2026-01-132,822.02,839.02,778.02,839.0+26.0+0.92%4,300
2026-01-092,822.02,822.02,790.02,813.0-4.0-0.14%1,700
2026-01-082,794.02,817.02,790.02,817.0+17.0+0.61%1,100
2026-01-072,802.02,810.02,790.02,800.0+10.0+0.36%2,600
2026-01-062,746.02,790.02,725.02,790.0-5.0-0.18%3,000
2026-01-052,802.02,807.02,750.02,795.0+5.0+0.18%6,000
2025-12-302,757.02,790.02,752.02,790.0+49.0+1.79%2,700
2025-12-292,685.02,755.02,685.02,741.0-40.0-1.44%2,800
2025-12-262,835.02,835.02,781.02,781.0-54.0-1.90%9,200
2025-12-252,839.02,840.02,830.02,835.0-12.0-0.42%2,300
2025-12-242,859.02,859.02,796.02,847.0+31.0+1.10%3,700
2025-12-232,768.02,818.02,750.02,816.0+17.0+0.61%5,600
2025-12-222,780.02,799.02,758.02,799.0+38.0+1.38%3,100
2025-12-192,736.02,761.02,706.02,761.0+29.0+1.06%4,500
2025-12-182,830.02,836.02,723.02,732.0-105.0-3.70%9,400
2025-12-172,852.02,852.02,837.02,837.0-15.0-0.53%900
2025-12-162,862.02,862.02,831.02,852.0-17.0-0.59%1,800
2025-12-152,801.02,869.02,801.02,869.0+33.0+1.16%5,700
2025-12-122,870.02,871.02,836.02,836.0-41.0-1.43%3,100
2025-12-112,857.02,877.02,850.02,877.0+20.0+0.70%1,900
2025-12-102,894.02,894.02,854.02,857.0-26.0-0.90%3,700
2025-12-092,900.02,900.02,883.02,883.0-19.0-0.65%1,500
2025-12-082,895.02,902.02,872.02,902.0+2.0+0.07%4,200
2025-12-052,900.02,900.02,880.02,900.00.00.00%2,600
2025-12-042,870.02,900.02,870.02,900.0-10.0-0.34%3,000
2025-12-032,910.02,910.02,910.02,910.00.00.00%—
2025-12-022,871.02,910.02,871.02,910.0+23.0+0.80%1,100
2025-12-012,905.02,905.02,887.02,887.0+1.0+0.03%1,500
2025-11-282,891.02,910.02,883.02,886.0-33.0-1.13%2,300
2025-11-272,910.02,919.02,884.02,919.00.00.00%700
2025-11-262,900.02,919.02,881.02,919.0+39.0+1.35%1,800
2025-11-252,889.02,889.02,880.02,880.0-4.0-0.14%400
2025-11-212,884.02,884.02,884.02,884.00.00.00%—
2025-11-202,835.02,900.02,835.02,884.0+50.0+1.76%1,200
2025-11-192,878.02,878.02,834.02,834.0+4.0+0.14%1,700
2025-11-182,855.02,855.02,815.02,830.0-69.0-2.38%1,200
2025-11-172,860.02,899.02,852.02,899.0-11.0-0.38%1,400
2025-11-142,880.02,910.02,880.02,910.0+19.0+0.66%900
2025-11-132,894.02,894.02,891.02,891.0-3.0-0.10%400
2025-11-122,933.02,933.02,888.02,894.0-39.0-1.33%400
2025-11-112,888.02,933.02,852.02,933.0+23.0+0.79%2,800
2025-11-102,877.02,939.02,852.02,910.0+69.0+2.43%3,400
2025-11-072,847.02,847.02,841.02,841.0-39.0-1.35%400
2025-11-062,858.02,910.02,823.02,880.0+6.0+0.21%2,400
2025-11-052,909.02,909.02,852.02,874.0-35.0-1.20%1,600
2025-11-042,881.02,986.02,833.02,909.0+78.0+2.76%13,200
2025-10-312,690.02,860.02,667.02,831.0+115.0+4.23%17,500
2025-10-302,672.02,716.02,672.02,716.0+44.0+1.65%4,400
2025-10-292,666.02,726.02,659.02,672.0-42.0-1.55%5,100
2025-10-282,690.02,737.02,672.02,714.0+13.0+0.48%1,700
2025-10-272,718.02,737.02,701.02,701.0-7.0-0.26%1,600
2025-10-242,687.02,708.02,652.02,708.0+21.0+0.78%2,100
2025-10-232,693.02,693.02,661.02,687.0+7.0+0.26%400
2025-10-222,630.02,680.02,628.02,680.0+33.0+1.25%1,100
2025-10-212,598.02,647.02,598.02,647.0+49.0+1.89%3,100
2025-10-202,599.02,632.02,598.02,598.0-1.0-0.04%5,700
2025-10-172,601.02,623.02,563.02,599.0-25.0-0.95%4,000
2025-10-162,599.02,625.02,589.02,624.0+40.0+1.55%9,600
2025-10-152,527.02,584.02,527.02,584.0+57.0+2.26%5,300
2025-10-142,530.02,562.02,500.02,527.0-42.0-1.63%7,300
2025-10-102,574.02,614.02,569.02,569.0-16.0-0.62%2,900
2025-10-092,597.02,600.02,571.02,585.0-7.0-0.27%4,600
2025-10-082,570.02,592.02,563.02,592.0+31.0+1.21%1,400
2025-10-072,541.02,608.02,541.02,561.0+5.0+0.20%4,500
2025-10-062,530.02,600.02,530.02,556.0+25.0+0.99%4,700
2025-10-032,520.02,549.02,520.02,531.0+4.0+0.16%1,700
2025-10-022,539.02,540.02,527.02,527.0-13.0-0.51%1,000
2025-10-012,608.02,608.02,540.02,540.0-19.0-0.74%3,800
2025-09-302,629.02,629.02,555.02,559.0-40.0-1.54%1,500
2025-09-292,534.02,631.02,525.02,599.0+62.0+2.44%2,800
2025-09-262,551.02,551.02,521.02,537.0-8.0-0.31%3,900
2025-09-252,568.02,568.02,545.02,545.0-16.0-0.62%300
2025-09-242,569.02,576.02,557.02,561.0+2.0+0.08%400
2025-09-222,547.02,605.02,546.02,559.0-5.0-0.20%9,400
2025-09-192,546.02,599.02,531.02,564.0-10.0-0.39%5,100
2025-09-182,551.02,604.02,551.02,574.0-5.0-0.19%2,500
2025-09-172,533.02,592.02,533.02,579.0+59.0+2.34%3,600
2025-09-162,521.02,560.02,520.02,520.0-26.0-1.02%2,400
2025-09-122,532.02,546.02,523.02,546.0——4,300

直近120営業日分を表示