5,460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) |
|---|---|---|---|---|---|---|
| 2020/07/07 | 3,515.0 | 3,520.0 | 3,420.0 | 3,455.0 | 1,727.5 | 10,100 |
| 2020/07/06 | 3,420.0 | 3,535.0 | 3,420.0 | 3,490.0 | 1,745.0 | 19,000 |
| 2020/07/03 | 3,355.0 | 3,425.0 | 3,355.0 | 3,420.0 | 1,710.0 | 9,800 |
| 2020/07/02 | 3,400.0 | 3,420.0 | 3,330.0 | 3,355.0 | 1,677.5 | 18,000 |
| 2020/07/01 | 3,520.0 | 3,520.0 | 3,380.0 | 3,380.0 | 1,690.0 | 16,600 |
| 2020/06/30 | 3,635.0 | 3,650.0 | 3,520.0 | 3,520.0 | 1,760.0 | 17,700 |
| 2020/06/29 | 3,525.0 | 3,555.0 | 3,440.0 | 3,540.0 | 1,770.0 | 19,500 |
| 2020/06/26 | 3,500.0 | 3,585.0 | 3,485.0 | 3,560.0 | 1,780.0 | 20,400 |
| 2020/06/25 | 3,560.0 | 3,560.0 | 3,460.0 | 3,460.0 | 1,730.0 | 21,100 |
| 2020/06/24 | 3,635.0 | 3,635.0 | 3,510.0 | 3,540.0 | 1,770.0 | 18,200 |
| 2020/06/23 | 3,560.0 | 3,660.0 | 3,530.0 | 3,635.0 | 1,817.5 | 19,200 |
| 2020/06/22 | 3,615.0 | 3,670.0 | 3,550.0 | 3,560.0 | 1,780.0 | 24,600 |
| 2020/06/19 | 3,505.0 | 3,675.0 | 3,465.0 | 3,645.0 | 1,822.5 | 62,200 |
| 2020/06/18 | 3,470.0 | 3,540.0 | 3,410.0 | 3,505.0 | 1,752.5 | 29,500 |
| 2020/06/17 | 3,505.0 | 3,505.0 | 3,430.0 | 3,455.0 | 1,727.5 | 16,000 |
| 2020/06/16 | 3,345.0 | 3,550.0 | 3,345.0 | 3,540.0 | 1,770.0 | 29,800 |
| 2020/06/15 | 3,425.0 | 3,435.0 | 3,315.0 | 3,315.0 | 1,657.5 | 20,900 |
| 2020/06/12 | 3,445.0 | 3,450.0 | 3,350.0 | 3,435.0 | 1,717.5 | 27,500 |
| 2020/06/11 | 3,665.0 | 3,710.0 | 3,540.0 | 3,550.0 | 1,775.0 | 22,400 |
| 2020/06/10 | 3,645.0 | 3,720.0 | 3,620.0 | 3,700.0 | 1,850.0 | 19,000 |
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。
