5,469円
ノリタケの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/25 | 5,540.0 | 5,570.0 | 5,500.0 | 5,540.0 | 5,540.0 | 22,400 |
| 2025/12/24 | 5,590.0 | 5,590.0 | 5,530.0 | 5,540.0 | 5,540.0 | 25,800 |
| 2025/12/23 | 5,550.0 | 5,590.0 | 5,520.0 | 5,590.0 | 5,590.0 | 35,100 |
| 2025/12/22 | 5,610.0 | 5,630.0 | 5,550.0 | 5,550.0 | 5,550.0 | 45,300 |
| 2025/12/19 | 5,570.0 | 5,650.0 | 5,520.0 | 5,600.0 | 5,600.0 | 95,800 |
| 2025/12/18 | 5,550.0 | 5,560.0 | 5,510.0 | 5,550.0 | 5,550.0 | 26,300 |
| 2025/12/17 | 5,590.0 | 5,590.0 | 5,520.0 | 5,530.0 | 5,530.0 | 26,300 |
| 2025/12/16 | 5,680.0 | 5,680.0 | 5,560.0 | 5,590.0 | 5,590.0 | 53,600 |
| 2025/12/15 | 5,670.0 | 5,700.0 | 5,640.0 | 5,700.0 | 5,700.0 | 30,100 |
| 2025/12/12 | 5,610.0 | 5,680.0 | 5,600.0 | 5,670.0 | 5,670.0 | 53,200 |
| 2025/12/11 | 5,590.0 | 5,650.0 | 5,530.0 | 5,530.0 | 5,530.0 | 53,000 |
| 2025/12/10 | 5,520.0 | 5,540.0 | 5,470.0 | 5,490.0 | 5,490.0 | 31,700 |
| 2025/12/09 | 5,520.0 | 5,550.0 | 5,460.0 | 5,520.0 | 5,520.0 | 39,300 |
| 2025/12/08 | 5,420.0 | 5,520.0 | 5,420.0 | 5,520.0 | 5,520.0 | 47,800 |
| 2025/12/05 | 5,420.0 | 5,440.0 | 5,380.0 | 5,410.0 | 5,410.0 | 40,500 |
| 2025/12/04 | 5,380.0 | 5,450.0 | 5,380.0 | 5,420.0 | 5,420.0 | 37,900 |
| 2025/12/03 | 5,410.0 | 5,420.0 | 5,370.0 | 5,380.0 | 5,380.0 | 52,300 |
| 2025/12/02 | 5,390.0 | 5,430.0 | 5,380.0 | 5,400.0 | 5,400.0 | 40,000 |
| 2025/12/01 | 5,470.0 | 5,470.0 | 5,390.0 | 5,390.0 | 5,390.0 | 45,500 |
| 2025/11/28 | 5,390.0 | 5,510.0 | 5,380.0 | 5,470.0 | 5,470.0 | 65,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ノリタケの取引履歴を振り返りませんか？
ノリタケの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
