ノバレーゼ
9160スタンダード/サービス業/NOVARESE,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 | 296.0 | 297.0 | 290.0 | 292.0 | -5.0 | -1.68% | 107,100 |
| 2026-03-12 | 301.0 | 301.0 | 295.0 | 297.0 | -4.0 | -1.33% | 76,100 |
| 2026-03-11 | 301.0 | 302.0 | 299.0 | 301.0 | -1.0 | -0.33% | 53,700 |
| 2026-03-10 | 302.0 | 302.0 | 300.0 | 302.0 | +3.0 | +1.00% | 41,100 |
| 2026-03-09 | 305.0 | 305.0 | 298.0 | 299.0 | -8.0 | -2.61% | 95,300 |
| 2026-03-06 | 305.0 | 308.0 | 303.0 | 307.0 | +2.0 | +0.66% | 21,200 |
| 2026-03-05 | 303.0 | 306.0 | 301.0 | 305.0 | +3.0 | +0.99% | 40,600 |
| 2026-03-04 | 305.0 | 305.0 | 300.0 | 302.0 | -5.0 | -1.63% | 86,700 |
| 2026-03-03 | 312.0 | 312.0 | 307.0 | 307.0 | -5.0 | -1.60% | 43,700 |
| 2026-03-02 | 315.0 | 315.0 | 310.0 | 312.0 | -3.0 | -0.95% | 54,100 |
| 2026-02-27 | 316.0 | 318.0 | 315.0 | 315.0 | -1.0 | -0.32% | 39,300 |
| 2026-02-26 | 314.0 | 320.0 | 314.0 | 316.0 | +2.0 | +0.64% | 45,100 |
| 2026-02-25 | 315.0 | 317.0 | 312.0 | 314.0 | -1.0 | -0.32% | 41,900 |
| 2026-02-24 | 314.0 | 316.0 | 311.0 | 315.0 | -2.0 | -0.63% | 31,000 |
| 2026-02-20 | 317.0 | 317.0 | 314.0 | 317.0 | 0.0 | 0.00% | 36,200 |
| 2026-02-19 | 318.0 | 319.0 | 315.0 | 317.0 | -1.0 | -0.31% | 65,000 |
| 2026-02-18 | 324.0 | 324.0 | 318.0 | 318.0 | -4.0 | -1.24% | 50,900 |
| 2026-02-17 | 320.0 | 325.0 | 316.0 | 322.0 | +2.0 | +0.63% | 62,900 |
| 2026-02-16 | 318.0 | 326.0 | 310.0 | 320.0 | +2.0 | +0.63% | 206,800 |
| 2026-02-13 | 315.0 | 324.0 | 315.0 | 318.0 | +4.0 | +1.27% | 108,600 |
| 2026-02-12 | 310.0 | 314.0 | 310.0 | 314.0 | +4.0 | +1.29% | 28,300 |
| 2026-02-10 | 309.0 | 313.0 | 309.0 | 310.0 | +1.0 | +0.32% | 39,600 |
| 2026-02-09 | 309.0 | 311.0 | 309.0 | 309.0 | 0.0 | 0.00% | 41,400 |
| 2026-02-06 | 306.0 | 310.0 | 306.0 | 309.0 | +1.0 | +0.32% | 39,100 |
| 2026-02-05 | 305.0 | 308.0 | 305.0 | 308.0 | +1.0 | +0.33% | 32,900 |
| 2026-02-04 | 305.0 | 308.0 | 305.0 | 307.0 | +1.0 | +0.33% | 31,900 |
| 2026-02-03 | 306.0 | 307.0 | 305.0 | 306.0 | +1.0 | +0.33% | 18,800 |
| 2026-02-02 | 304.0 | 306.0 | 304.0 | 305.0 | 0.0 | 0.00% | 32,500 |
| 2026-01-30 | 306.0 | 307.0 | 305.0 | 305.0 | -2.0 | -0.65% | 29,300 |
| 2026-01-29 | 307.0 | 308.0 | 306.0 | 307.0 | -2.0 | -0.65% | 21,100 |
| 2026-01-28 | 310.0 | 310.0 | 307.0 | 309.0 | -1.0 | -0.32% | 29,200 |
| 2026-01-27 | 308.0 | 310.0 | 306.0 | 310.0 | 0.0 | 0.00% | 21,700 |
| 2026-01-26 | 310.0 | 316.0 | 303.0 | 310.0 | 0.0 | 0.00% | 105,600 |
| 2026-01-23 | 310.0 | 311.0 | 308.0 | 310.0 | -1.0 | -0.32% | 47,200 |
| 2026-01-22 | 311.0 | 312.0 | 310.0 | 311.0 | -1.0 | -0.32% | 32,500 |
| 2026-01-21 | 314.0 | 314.0 | 310.0 | 312.0 | -4.0 | -1.27% | 66,200 |
| 2026-01-20 | 318.0 | 318.0 | 315.0 | 316.0 | -2.0 | -0.63% | 24,200 |
| 2026-01-19 | 323.0 | 323.0 | 316.0 | 318.0 | -5.0 | -1.55% | 53,900 |
| 2026-01-16 | 330.0 | 330.0 | 319.0 | 323.0 | -5.0 | -1.52% | 95,200 |
| 2026-01-15 | 320.0 | 330.0 | 320.0 | 328.0 | +13.0 | +4.13% | 221,600 |
| 2026-01-14 | 314.0 | 315.0 | 313.0 | 315.0 | +1.0 | +0.32% | 37,200 |
| 2026-01-13 | 315.0 | 315.0 | 312.0 | 314.0 | +1.0 | +0.32% | 45,100 |
| 2026-01-09 | 312.0 | 313.0 | 311.0 | 313.0 | +2.0 | +0.64% | 45,100 |
| 2026-01-08 | 312.0 | 313.0 | 311.0 | 311.0 | -1.0 | -0.32% | 76,900 |
| 2026-01-07 | 312.0 | 312.0 | 310.0 | 312.0 | 0.0 | 0.00% | 35,900 |
| 2026-01-06 | 312.0 | 313.0 | 311.0 | 312.0 | +1.0 | +0.32% | 36,700 |
| 2026-01-05 | 315.0 | 315.0 | 311.0 | 311.0 | -2.0 | -0.64% | 58,200 |
| 2025-12-30 | 312.0 | 320.0 | 312.0 | 313.0 | -6.0 | -1.88% | 83,800 |
| 2025-12-29 | 313.0 | 323.0 | 312.0 | 319.0 | -6.0 | -1.85% | 335,400 |
| 2025-12-26 | 330.0 | 330.0 | 325.0 | 325.0 | -5.0 | -1.52% | 452,400 |
| 2025-12-25 | 331.0 | 332.0 | 329.0 | 330.0 | -1.0 | -0.30% | 162,700 |
| 2025-12-24 | 331.0 | 332.0 | 330.0 | 331.0 | 0.0 | 0.00% | 81,000 |
| 2025-12-23 | 331.0 | 332.0 | 330.0 | 331.0 | 0.0 | 0.00% | 99,800 |
| 2025-12-22 | 332.0 | 332.0 | 331.0 | 331.0 | 0.0 | 0.00% | 86,400 |
| 2025-12-19 | 331.0 | 332.0 | 331.0 | 331.0 | -1.0 | -0.30% | 39,900 |
| 2025-12-18 | 332.0 | 333.0 | 331.0 | 332.0 | +1.0 | +0.30% | 55,300 |
| 2025-12-17 | 332.0 | 332.0 | 331.0 | 331.0 | -1.0 | -0.30% | 41,700 |
| 2025-12-16 | 335.0 | 335.0 | 331.0 | 332.0 | -1.0 | -0.30% | 56,600 |
| 2025-12-15 | 334.0 | 334.0 | 332.0 | 333.0 | 0.0 | 0.00% | 60,000 |
| 2025-12-12 | 333.0 | 333.0 | 331.0 | 333.0 | +1.0 | +0.30% | 56,000 |
| 2025-12-11 | 335.0 | 335.0 | 332.0 | 332.0 | -2.0 | -0.60% | 52,500 |
| 2025-12-10 | 337.0 | 337.0 | 333.0 | 334.0 | -1.0 | -0.30% | 59,900 |
| 2025-12-09 | 337.0 | 337.0 | 335.0 | 335.0 | -1.0 | -0.30% | 93,700 |
| 2025-12-08 | 335.0 | 336.0 | 333.0 | 336.0 | +3.0 | +0.90% | 51,800 |
| 2025-12-05 | 334.0 | 335.0 | 331.0 | 333.0 | 0.0 | 0.00% | 47,100 |
| 2025-12-04 | 331.0 | 335.0 | 331.0 | 333.0 | +2.0 | +0.60% | 47,300 |
| 2025-12-03 | 333.0 | 333.0 | 331.0 | 331.0 | 0.0 | 0.00% | 39,200 |
| 2025-12-02 | 334.0 | 334.0 | 331.0 | 331.0 | -2.0 | -0.60% | 39,000 |
| 2025-12-01 | 332.0 | 334.0 | 332.0 | 333.0 | +1.0 | +0.30% | 45,200 |
| 2025-11-28 | 332.0 | 332.0 | 330.0 | 332.0 | 0.0 | 0.00% | 51,300 |
| 2025-11-27 | 334.0 | 334.0 | 330.0 | 332.0 | 0.0 | 0.00% | 34,300 |
| 2025-11-26 | 336.0 | 337.0 | 331.0 | 332.0 | -4.0 | -1.19% | 71,400 |
| 2025-11-25 | 335.0 | 337.0 | 334.0 | 336.0 | +3.0 | +0.90% | 34,200 |
| 2025-11-21 | 330.0 | 333.0 | 330.0 | 333.0 | +3.0 | +0.91% | 36,100 |
| 2025-11-20 | 330.0 | 333.0 | 330.0 | 330.0 | 0.0 | 0.00% | 59,200 |
| 2025-11-19 | 339.0 | 339.0 | 330.0 | 330.0 | -7.0 | -2.08% | 72,300 |
| 2025-11-18 | 331.0 | 339.0 | 331.0 | 337.0 | +6.0 | +1.81% | 52,400 |
| 2025-11-17 | 351.0 | 351.0 | 331.0 | 331.0 | -33.0 | -9.07% | 133,500 |
| 2025-11-14 | 350.0 | 368.0 | 348.0 | 364.0 | +18.0 | +5.20% | 226,800 |
| 2025-11-13 | 345.0 | 348.0 | 344.0 | 346.0 | +3.0 | +0.87% | 22,900 |
| 2025-11-12 | 343.0 | 345.0 | 340.0 | 343.0 | +2.0 | +0.59% | 29,900 |
| 2025-11-11 | 344.0 | 344.0 | 340.0 | 341.0 | -3.0 | -0.87% | 14,900 |
| 2025-11-10 | 340.0 | 344.0 | 340.0 | 344.0 | +6.0 | +1.78% | 13,700 |
| 2025-11-07 | 341.0 | 341.0 | 338.0 | 338.0 | -3.0 | -0.88% | 14,700 |
| 2025-11-06 | 344.0 | 344.0 | 340.0 | 341.0 | -3.0 | -0.87% | 17,000 |
| 2025-11-05 | 345.0 | 345.0 | 339.0 | 344.0 | -1.0 | -0.29% | 29,500 |
| 2025-11-04 | 344.0 | 345.0 | 340.0 | 345.0 | +5.0 | +1.47% | 25,800 |
| 2025-10-31 | 341.0 | 342.0 | 335.0 | 340.0 | -1.0 | -0.29% | 26,900 |
| 2025-10-30 | 334.0 | 341.0 | 332.0 | 341.0 | +7.0 | +2.10% | 25,500 |
| 2025-10-29 | 338.0 | 338.0 | 333.0 | 334.0 | -4.0 | -1.18% | 18,100 |
| 2025-10-28 | 339.0 | 340.0 | 337.0 | 338.0 | -1.0 | -0.29% | 9,000 |
| 2025-10-27 | 337.0 | 340.0 | 336.0 | 339.0 | +3.0 | +0.89% | 13,400 |
| 2025-10-24 | 337.0 | 338.0 | 336.0 | 336.0 | -1.0 | -0.30% | 10,900 |
| 2025-10-23 | 335.0 | 337.0 | 335.0 | 337.0 | +2.0 | +0.60% | 13,300 |
| 2025-10-22 | 337.0 | 337.0 | 334.0 | 335.0 | 0.0 | 0.00% | 12,400 |
| 2025-10-21 | 337.0 | 337.0 | 333.0 | 335.0 | -1.0 | -0.30% | 10,700 |
| 2025-10-20 | 335.0 | 338.0 | 331.0 | 336.0 | +1.0 | +0.30% | 30,300 |
| 2025-10-17 | 334.0 | 335.0 | 331.0 | 335.0 | +1.0 | +0.30% | 21,900 |
| 2025-10-16 | 334.0 | 336.0 | 331.0 | 334.0 | +3.0 | +0.91% | 36,100 |
| 2025-10-15 | 333.0 | 333.0 | 328.0 | 331.0 | +1.0 | +0.30% | 20,000 |
| 2025-10-14 | 340.0 | 340.0 | 326.0 | 330.0 | -10.0 | -2.94% | 68,800 |
| 2025-10-10 | 341.0 | 341.0 | 337.0 | 340.0 | -3.0 | -0.87% | 22,900 |
| 2025-10-09 | 343.0 | 343.0 | 340.0 | 343.0 | +1.0 | +0.29% | 19,100 |
| 2025-10-08 | 344.0 | 344.0 | 342.0 | 342.0 | -2.0 | -0.58% | 17,400 |
| 2025-10-07 | 344.0 | 345.0 | 342.0 | 344.0 | +2.0 | +0.58% | 15,600 |
| 2025-10-06 | 343.0 | 344.0 | 340.0 | 342.0 | +2.0 | +0.59% | 22,200 |
| 2025-10-03 | 339.0 | 343.0 | 337.0 | 340.0 | +2.0 | +0.59% | 27,400 |
| 2025-10-02 | 344.0 | 344.0 | 338.0 | 338.0 | -1.0 | -0.29% | 25,400 |
| 2025-10-01 | 341.0 | 344.0 | 334.0 | 339.0 | -1.0 | -0.29% | 39,400 |
| 2025-09-30 | 343.0 | 343.0 | 340.0 | 340.0 | -5.0 | -1.45% | 29,800 |
| 2025-09-29 | 339.0 | 345.0 | 336.0 | 345.0 | +10.0 | +2.99% | 69,600 |
| 2025-09-26 | 335.0 | 337.0 | 334.0 | 335.0 | +1.0 | +0.30% | 16,300 |
| 2025-09-25 | 338.0 | 338.0 | 333.0 | 334.0 | -1.0 | -0.30% | 24,900 |
| 2025-09-24 | 335.0 | 336.0 | 333.0 | 335.0 | +3.0 | +0.90% | 23,200 |
| 2025-09-22 | 334.0 | 335.0 | 332.0 | 332.0 | +1.0 | +0.30% | 14,200 |
| 2025-09-19 | 332.0 | 333.0 | 330.0 | 331.0 | 0.0 | 0.00% | 9,300 |
| 2025-09-18 | 334.0 | 334.0 | 330.0 | 331.0 | -3.0 | -0.90% | 22,500 |
| 2025-09-17 | 333.0 | 334.0 | 332.0 | 334.0 | +1.0 | +0.30% | 8,500 |
| 2025-09-16 | 338.0 | 338.0 | 333.0 | 333.0 | +1.0 | +0.30% | 13,700 |
| 2025-09-12 | 332.0 | 334.0 | 331.0 | 332.0 | — | — | 9,300 |
直近120営業日分を表示