ノダ
7879スタンダード/その他製品/NODA CORPORATION
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 | 679.0 | 679.0 | 675.0 | 679.0 | 0.0 | 0.00% | 10,000 |
| 2026-03-12 | 677.0 | 679.0 | 677.0 | 679.0 | -1.0 | -0.15% | 2,900 |
| 2026-03-11 | 682.0 | 682.0 | 677.0 | 680.0 | +2.0 | +0.29% | 16,800 |
| 2026-03-10 | 682.0 | 683.0 | 678.0 | 678.0 | +2.0 | +0.30% | 12,300 |
| 2026-03-09 | 681.0 | 684.0 | 669.0 | 676.0 | -13.0 | -1.89% | 43,900 |
| 2026-03-06 | 687.0 | 690.0 | 680.0 | 689.0 | +1.0 | +0.15% | 6,200 |
| 2026-03-05 | 684.0 | 689.0 | 683.0 | 688.0 | +10.0 | +1.47% | 6,500 |
| 2026-03-04 | 683.0 | 683.0 | 673.0 | 678.0 | -10.0 | -1.45% | 19,900 |
| 2026-03-03 | 693.0 | 694.0 | 688.0 | 688.0 | -5.0 | -0.72% | 10,100 |
| 2026-03-02 | 707.0 | 707.0 | 690.0 | 693.0 | -10.0 | -1.42% | 28,300 |
| 2026-02-27 | 702.0 | 707.0 | 701.0 | 703.0 | +4.0 | +0.57% | 22,300 |
| 2026-02-26 | 698.0 | 702.0 | 696.0 | 699.0 | -1.0 | -0.14% | 5,700 |
| 2026-02-25 | 704.0 | 704.0 | 695.0 | 700.0 | 0.0 | 0.00% | 6,500 |
| 2026-02-24 | 703.0 | 703.0 | 696.0 | 700.0 | -1.0 | -0.14% | 11,600 |
| 2026-02-20 | 700.0 | 705.0 | 691.0 | 701.0 | +1.0 | +0.14% | 12,400 |
| 2026-02-19 | 704.0 | 704.0 | 697.0 | 700.0 | -1.0 | -0.14% | 7,700 |
| 2026-02-18 | 699.0 | 703.0 | 699.0 | 701.0 | +3.0 | +0.43% | 11,500 |
| 2026-02-17 | 690.0 | 699.0 | 690.0 | 698.0 | +4.0 | +0.58% | 7,200 |
| 2026-02-16 | 700.0 | 700.0 | 676.0 | 694.0 | 0.0 | 0.00% | 12,100 |
| 2026-02-13 | 705.0 | 706.0 | 687.0 | 694.0 | -10.0 | -1.42% | 24,400 |
| 2026-02-12 | 689.0 | 705.0 | 688.0 | 704.0 | +17.0 | +2.47% | 43,200 |
| 2026-02-10 | 685.0 | 690.0 | 685.0 | 687.0 | +2.0 | +0.29% | 13,400 |
| 2026-02-09 | 685.0 | 690.0 | 681.0 | 685.0 | +3.0 | +0.44% | 25,200 |
| 2026-02-06 | 685.0 | 685.0 | 681.0 | 682.0 | -2.0 | -0.29% | 2,900 |
| 2026-02-05 | 685.0 | 687.0 | 682.0 | 684.0 | -1.0 | -0.15% | 11,400 |
| 2026-02-04 | 689.0 | 689.0 | 684.0 | 685.0 | -4.0 | -0.58% | 4,300 |
| 2026-02-03 | 688.0 | 689.0 | 685.0 | 689.0 | +3.0 | +0.44% | 15,600 |
| 2026-02-02 | 681.0 | 692.0 | 681.0 | 686.0 | +9.0 | +1.33% | 12,200 |
| 2026-01-30 | 671.0 | 684.0 | 670.0 | 677.0 | +6.0 | +0.89% | 18,900 |
| 2026-01-29 | 674.0 | 674.0 | 670.0 | 671.0 | -6.0 | -0.89% | 7,500 |
| 2026-01-28 | 683.0 | 683.0 | 675.0 | 677.0 | -6.0 | -0.88% | 3,600 |
| 2026-01-27 | 682.0 | 683.0 | 676.0 | 683.0 | -1.0 | -0.15% | 7,600 |
| 2026-01-26 | 682.0 | 687.0 | 680.0 | 684.0 | +1.0 | +0.15% | 11,000 |
| 2026-01-23 | 688.0 | 690.0 | 681.0 | 683.0 | -2.0 | -0.29% | 21,400 |
| 2026-01-22 | 683.0 | 686.0 | 682.0 | 685.0 | +2.0 | +0.29% | 3,200 |
| 2026-01-21 | 682.0 | 684.0 | 681.0 | 683.0 | -1.0 | -0.15% | 4,200 |
| 2026-01-20 | 687.0 | 688.0 | 682.0 | 684.0 | -3.0 | -0.44% | 9,000 |
| 2026-01-19 | 695.0 | 695.0 | 681.0 | 687.0 | -2.0 | -0.29% | 21,000 |
| 2026-01-16 | 684.0 | 695.0 | 682.0 | 689.0 | +8.0 | +1.17% | 62,900 |
| 2026-01-15 | 675.0 | 696.0 | 675.0 | 681.0 | +6.0 | +0.89% | 71,900 |
| 2026-01-14 | 678.0 | 680.0 | 674.0 | 675.0 | -7.0 | -1.03% | 33,200 |
| 2026-01-13 | 677.0 | 682.0 | 673.0 | 682.0 | +3.0 | +0.44% | 16,900 |
| 2026-01-09 | 679.0 | 680.0 | 674.0 | 679.0 | -1.0 | -0.15% | 12,400 |
| 2026-01-08 | 676.0 | 682.0 | 676.0 | 680.0 | +1.0 | +0.15% | 5,300 |
| 2026-01-07 | 681.0 | 681.0 | 674.0 | 679.0 | +2.0 | +0.30% | 8,300 |
| 2026-01-06 | 678.0 | 683.0 | 675.0 | 677.0 | +3.0 | +0.45% | 14,200 |
| 2026-01-05 | 671.0 | 677.0 | 670.0 | 674.0 | +3.0 | +0.45% | 11,000 |
| 2025-12-30 | 674.0 | 682.0 | 667.0 | 671.0 | 0.0 | 0.00% | 12,900 |
| 2025-12-29 | 664.0 | 672.0 | 662.0 | 671.0 | +9.0 | +1.36% | 18,800 |
| 2025-12-26 | 663.0 | 664.0 | 662.0 | 662.0 | 0.0 | 0.00% | 17,800 |
| 2025-12-25 | 662.0 | 663.0 | 661.0 | 662.0 | +1.0 | +0.15% | 19,500 |
| 2025-12-24 | 662.0 | 664.0 | 661.0 | 661.0 | -1.0 | -0.15% | 21,000 |
| 2025-12-23 | 663.0 | 664.0 | 661.0 | 662.0 | +1.0 | +0.15% | 11,600 |
| 2025-12-22 | 663.0 | 663.0 | 661.0 | 661.0 | -1.0 | -0.15% | 31,600 |
| 2025-12-19 | 661.0 | 663.0 | 661.0 | 662.0 | -1.0 | -0.15% | 4,800 |
| 2025-12-18 | 663.0 | 663.0 | 660.0 | 663.0 | +2.0 | +0.30% | 10,100 |
| 2025-12-17 | 661.0 | 663.0 | 660.0 | 661.0 | 0.0 | 0.00% | 8,300 |
| 2025-12-16 | 664.0 | 664.0 | 661.0 | 661.0 | -2.0 | -0.30% | 5,500 |
| 2025-12-15 | 660.0 | 663.0 | 660.0 | 663.0 | +3.0 | +0.45% | 9,300 |
| 2025-12-12 | 661.0 | 664.0 | 658.0 | 660.0 | +2.0 | +0.30% | 15,600 |
| 2025-12-11 | 661.0 | 663.0 | 658.0 | 658.0 | -3.0 | -0.45% | 22,500 |
| 2025-12-10 | 662.0 | 663.0 | 661.0 | 661.0 | -2.0 | -0.30% | 29,700 |
| 2025-12-09 | 662.0 | 663.0 | 662.0 | 663.0 | +1.0 | +0.15% | 8,400 |
| 2025-12-08 | 661.0 | 665.0 | 660.0 | 662.0 | 0.0 | 0.00% | 7,400 |
| 2025-12-05 | 661.0 | 664.0 | 661.0 | 662.0 | 0.0 | 0.00% | 19,700 |
| 2025-12-04 | 661.0 | 663.0 | 661.0 | 662.0 | +1.0 | +0.15% | 16,600 |
| 2025-12-03 | 668.0 | 668.0 | 661.0 | 661.0 | -5.0 | -0.75% | 23,100 |
| 2025-12-02 | 666.0 | 670.0 | 666.0 | 666.0 | -1.0 | -0.15% | 17,800 |
| 2025-12-01 | 670.0 | 674.0 | 667.0 | 667.0 | -2.0 | -0.30% | 17,800 |
| 2025-11-28 | 667.0 | 671.0 | 665.0 | 669.0 | +3.0 | +0.45% | 30,500 |
| 2025-11-27 | 670.0 | 677.0 | 660.0 | 666.0 | -29.0 | -4.17% | 85,100 |
| 2025-11-26 | 700.0 | 700.0 | 695.0 | 695.0 | -2.0 | -0.29% | 53,600 |
| 2025-11-25 | 703.0 | 703.0 | 694.0 | 697.0 | -1.0 | -0.14% | 25,200 |
| 2025-11-21 | 699.0 | 702.0 | 698.0 | 698.0 | 0.0 | 0.00% | 12,600 |
| 2025-11-20 | 702.0 | 706.0 | 698.0 | 698.0 | -2.0 | -0.29% | 12,000 |
| 2025-11-19 | 700.0 | 707.0 | 698.0 | 700.0 | 0.0 | 0.00% | 7,200 |
| 2025-11-18 | 702.0 | 704.0 | 700.0 | 700.0 | -2.0 | -0.28% | 5,600 |
| 2025-11-17 | 703.0 | 708.0 | 702.0 | 702.0 | 0.0 | 0.00% | 9,100 |
| 2025-11-14 | 704.0 | 707.0 | 700.0 | 702.0 | 0.0 | 0.00% | 3,500 |
| 2025-11-13 | 706.0 | 706.0 | 701.0 | 702.0 | +1.0 | +0.14% | 8,200 |
| 2025-11-12 | 701.0 | 709.0 | 699.0 | 701.0 | -1.0 | -0.14% | 14,900 |
| 2025-11-11 | 702.0 | 703.0 | 700.0 | 702.0 | +2.0 | +0.29% | 8,400 |
| 2025-11-10 | 700.0 | 703.0 | 699.0 | 700.0 | +3.0 | +0.43% | 7,900 |
| 2025-11-07 | 698.0 | 700.0 | 696.0 | 697.0 | -2.0 | -0.29% | 9,000 |
| 2025-11-06 | 702.0 | 702.0 | 697.0 | 699.0 | +4.0 | +0.58% | 6,000 |
| 2025-11-05 | 704.0 | 704.0 | 695.0 | 695.0 | -6.0 | -0.86% | 13,300 |
| 2025-11-04 | 702.0 | 705.0 | 701.0 | 701.0 | -2.0 | -0.28% | 10,900 |
| 2025-10-31 | 707.0 | 707.0 | 703.0 | 703.0 | -2.0 | -0.28% | 2,900 |
| 2025-10-30 | 702.0 | 705.0 | 702.0 | 705.0 | -1.0 | -0.14% | 9,200 |
| 2025-10-29 | 709.0 | 709.0 | 701.0 | 706.0 | -5.0 | -0.70% | 10,600 |
| 2025-10-28 | 713.0 | 714.0 | 710.0 | 711.0 | 0.0 | 0.00% | 29,900 |
| 2025-10-27 | 729.0 | 729.0 | 705.0 | 711.0 | +11.0 | +1.57% | 36,700 |
| 2025-10-24 | 704.0 | 704.0 | 700.0 | 700.0 | -2.0 | -0.28% | 8,600 |
| 2025-10-23 | 703.0 | 703.0 | 696.0 | 702.0 | -1.0 | -0.14% | 10,400 |
| 2025-10-22 | 716.0 | 717.0 | 696.0 | 703.0 | +9.0 | +1.30% | 16,700 |
| 2025-10-21 | 700.0 | 700.0 | 694.0 | 694.0 | 0.0 | 0.00% | 17,600 |
| 2025-10-20 | 696.0 | 704.0 | 692.0 | 694.0 | +4.0 | +0.58% | 17,900 |
| 2025-10-17 | 693.0 | 693.0 | 688.0 | 690.0 | -6.0 | -0.86% | 7,800 |
| 2025-10-16 | 692.0 | 696.0 | 682.0 | 696.0 | -11.0 | -1.56% | 38,500 |
| 2025-10-15 | 709.0 | 709.0 | 702.0 | 707.0 | +5.0 | +0.71% | 9,300 |
| 2025-10-14 | 702.0 | 712.0 | 691.0 | 702.0 | -11.0 | -1.54% | 21,400 |
| 2025-10-10 | 725.0 | 725.0 | 705.0 | 713.0 | -12.0 | -1.66% | 16,100 |
| 2025-10-09 | 725.0 | 733.0 | 723.0 | 725.0 | -1.0 | -0.14% | 8,700 |
| 2025-10-08 | 719.0 | 735.0 | 718.0 | 726.0 | +7.0 | +0.97% | 14,900 |
| 2025-10-07 | 724.0 | 725.0 | 719.0 | 719.0 | -5.0 | -0.69% | 14,000 |
| 2025-10-06 | 728.0 | 730.0 | 721.0 | 724.0 | 0.0 | 0.00% | 13,900 |
| 2025-10-03 | 716.0 | 733.0 | 710.0 | 724.0 | +7.0 | +0.98% | 16,800 |
| 2025-10-02 | 726.0 | 726.0 | 711.0 | 717.0 | +2.0 | +0.28% | 4,400 |
| 2025-10-01 | 733.0 | 733.0 | 702.0 | 715.0 | -18.0 | -2.46% | 25,600 |
| 2025-09-30 | 734.0 | 737.0 | 728.0 | 733.0 | -4.0 | -0.54% | 15,900 |
| 2025-09-29 | 731.0 | 740.0 | 730.0 | 737.0 | +6.0 | +0.82% | 16,800 |
| 2025-09-26 | 729.0 | 734.0 | 729.0 | 731.0 | -4.0 | -0.54% | 6,800 |
| 2025-09-25 | 728.0 | 735.0 | 728.0 | 735.0 | +5.0 | +0.68% | 7,900 |
| 2025-09-24 | 726.0 | 733.0 | 722.0 | 730.0 | +7.0 | +0.97% | 12,200 |
| 2025-09-22 | 724.0 | 728.0 | 715.0 | 723.0 | +5.0 | +0.70% | 29,400 |
| 2025-09-19 | 724.0 | 724.0 | 716.0 | 718.0 | -3.0 | -0.42% | 8,400 |
| 2025-09-18 | 720.0 | 724.0 | 718.0 | 721.0 | +2.0 | +0.28% | 7,500 |
| 2025-09-17 | 723.0 | 723.0 | 717.0 | 719.0 | -4.0 | -0.55% | 11,400 |
| 2025-09-16 | 720.0 | 729.0 | 720.0 | 723.0 | +7.0 | +0.98% | 11,700 |
| 2025-09-12 | 726.0 | 726.0 | 716.0 | 716.0 | — | — | 5,500 |
直近120営業日分を表示