日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
11/01	2,174	2,202	2,158	2,158	-2.13%	211,700	3736億3296万	-3.75%
10/31	2,213	2,221	2,187	2,205	+0.23%	256,600	3817億7047万	-2%
10/30	2,213	2,222	2,190	2,200	+0.23%	339,300	3809億478万	-2.4%
10/29	2,197	2,204	2,176	2,195	0%	183,900	3800億3908万	-2.83%
10/28	2,196	2,207	2,178	2,195	+0.46%	237,200	3800億3908万	-3.05%
10/25	2,183	2,198	2,173	2,185	-0.05%	213,500	3783億770万	-3.66%
10/24	2,181	2,191	2,156	2,186	-0.23%	241,200	3784億8084万	-3.79%
10/23	2,212	2,221	2,188	2,191	-0.36%	172,800	3793億4653万	-3.69%
10/22	2,209	2,226	2,197	2,199	-0.23%	218,200	3807億3164万	-3.51%
10/21	2,209	2,210	2,181	2,204	+0.23%	171,500	3815億9733万	-3.5%
10/18	2,235	2,237	2,193	2,199	-1.39%	283,600	3807億3164万	-3.89%
10/17	2,246	2,259	2,226	2,230	-0.71%	170,500	3860億9893万	-2.75%
10/16	2,271	2,284	2,246	2,246	-1.4%	234,300	3888億6915万	-2.31%
10/15	2,258	2,289	2,254	2,278	+1.11%	301,000	3944億958万	-1.13%
10/11	2,281	2,288	2,246	2,253	-1.96%	226,000	3900億8112万	-2.34%
10/10	2,290	2,298	2,278	2,298	+0.48%	242,600	3978億7235万	-0.65%
10/09	2,340	2,340	2,282	2,287	-1.08%	188,500	3959億6783万	-1.42%
10/08	2,318	2,333	2,304	2,312	-0.77%	184,000	4002億9629万	-0.6%
10/07	2,340	2,345	2,308	2,330	+1.08%	277,000	4034億1279万	+0.04%
10/04	2,299	2,320	2,280	2,305	+0.3%	181,800	3990億8432万	-1.07%
10/03	2,310	2,322	2,298	2,298	+1.32%	255,700	3978億7235万	-1.33%
10/02	2,258	2,277	2,249	2,268	-0.04%	247,500	3926億7820万	-2.58%
10/01	2,250	2,280	2,234	2,269	+1.11%	240,300	3928億5134万	-2.49%
09/30	2,201	2,249	2,194	2,244	-2.98%	396,800	3885億2287万	-3.61%
09/27	2,301	2,318	2,273	2,313	-1.91%	326,100	4004億6943万	-0.6%
09/26	2,337	2,361	2,334	2,358	+1.86%	372,500	4082億6067万	+1.51%
09/25	2,309	2,324	2,302	2,315	-0.13%	228,800	4008億1571万	-0.09%
09/24	2,356	2,360	2,316	2,318	-0.3%	256,600	4013億3512万	+0.22%
09/20	2,340	2,363	2,319	2,325	+1.31%	339,700	4025億4709万	+0.74%
09/19	2,324	2,330	2,295	2,295	+0.22%	211,700	3973億5294万	-0.26%
09/18	2,282	2,305	2,267	2,290	+1.42%	254,600	3964億8724万	-0.17%
09/17	2,300	2,302	2,226	2,258	-1.05%	427,700	3909億4681万	-1.31%
09/13	2,301	2,312	2,274	2,282	-2.31%	357,500	3951億214万	+0.09%
09/12	2,339	2,345	2,305	2,336	+1.57%	223,100	4044億5162万	+2.86%
09/11	2,329	2,343	2,283	2,300	-1.25%	209,700	3982億1863万	+1.86%
09/10	2,337	2,358	2,320	2,329	-1.27%	307,500	4032億3965万	+3.65%
09/09	2,328	2,371	2,289	2,359	-0.46%	607,200	4084億3380万	+5.78%
09/06	2,364	2,395	2,350	2,370	-0.08%	519,600	4103億3833万	+7%
09/05	2,369	2,406	2,340	2,372	-1%	314,000	4106億8460万	+7.57%
09/04	2,449	2,460	2,396	2,396	-3.15%	530,800	4148億3993万	+8.96%
09/03	2,444	2,474	2,413	2,474	+1.14%	471,900	4283億4474万	+13.02%
09/02	2,417	2,460	2,400	2,446	+2.47%	882,800	4234億9686万	+12.36%
08/30	2,370	2,426	2,357	2,387	+2.05%	716,100	4132億8168万	+10.36%
08/29	2,346	2,380	2,301	2,339	+2.77%	617,600	4049億7103万	+8.64%
08/28	2,251	2,278	2,246	2,276	+0.13%	173,400	3940億6331万	+5.96%
08/27	2,257	2,275	2,236	2,273	+0.89%	184,300	3935億4389万	+5.92%
08/26	2,281	2,281	2,235	2,253	-1.23%	313,300	3900億8112万	+5.08%
08/23	2,240	2,283	2,240	2,281	+2.61%	315,100	3949億2900万	+6.49%
08/22	2,228	2,236	2,211	2,223	+0.41%	177,900	3848億8696万	+3.93%
08/21	2,195	2,230	2,187	2,214	-0.18%	227,700	3833億2872万	+3.51%
08/20	2,224	2,226	2,197	2,218	+0.5%	185,000	3840億2127万	+3.64%
08/19	2,197	2,215	2,188	2,207	+0.36%	205,100	3821億1675万	+3.18%
08/16	2,197	2,216	2,184	2,199	+2.37%	223,400	3807億3164万	+2.81%
08/15	2,150	2,170	2,137	2,148	+0.75%	203,100	3719億157万	+0.47%
08/14	2,119	2,142	2,101	2,132	+0.05%	254,900	3691億3136万	-0.33%
08/13	2,064	2,131	2,064	2,131	+3.55%	261,000	3689億5822万	-0.37%
08/09	2,100	2,124	2,040	2,058	+0.64%	352,900	3563億1910万	-3.83%
08/08	2,000	2,086	1,997	2,045	+0.84%	368,400	3540億6830万	-4.71%
08/07	1,953	2,076	1,939	2,028	-0.05%	493,100	3511億2495万	-5.72%
08/06	2,054	2,097	1,983	2,029	+7.7%	725,200	3512億9809万	-5.89%
08/05	2,042	2,075	1,854	1,884	-5.18%	1,280,500	3261億9300万	-12.82%
08/02	15:00 2025年3月期第2四半期および通期連結業績予想修正のお知らせ
08/02	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/02	2,075	2,080	1,980	1,987	-6.49%	674,900	3440億2627万	-8.48%
08/01	2,174	2,178	2,119	2,125	-4.41%	421,000	3679億1939万	-2.39%
07/31	2,153	2,226	2,147	2,223	+3.73%	386,400	3848億8696万	+2.07%
07/30	2,143	2,158	2,122	2,143	-1.02%	305,300	3710億3588万	-1.47%
07/29	2,146	2,181	2,137	2,165	+2.17%	337,100	3748億4493万	-0.41%
07/26	2,134	2,144	2,111	2,119	-0.56%	356,400	3668億8055万	-2.4%
07/25	2,175	2,175	2,121	2,131	-3.97%	579,300	3689億5822万	-1.84%
07/24	2,223	2,239	2,211	2,219	-0.18%	433,400	3841億9441万	+2.21%
07/23	2,210	2,240	2,206	2,223	+0.86%	269,200	3848億8696万	+2.58%
07/22	2,224	2,230	2,204	2,204	-0.9%	296,000	3815億9733万	+1.94%
07/19	2,212	2,226	2,189	2,224	+1.37%	367,400	3850億6010万	+2.96%
07/18	2,190	2,225	2,185	2,194	-1.88%	313,000	3798億6595万	+1.76%
07/17	2,244	2,265	2,227	2,236	+0.45%	435,600	3871億3776万	+3.81%
07/16	2,228	2,264	2,225	2,226	+1.23%	407,900	3854億638万	+3.63%
07/12	2,199	2,223	2,190	2,199	-0.36%	282,600	3807億3164万	+2.61%
07/11	2,200	2,220	2,189	2,207	+1.38%	252,000	3821億1675万	+3.23%
07/10	2,156	2,180	2,156	2,177	+0.6%	229,600	3769億2259万	+1.97%
07/09	2,156	2,171	2,149	2,164	+0.93%	175,900	3746億7179万	+1.41%
07/08	2,152	2,159	2,134	2,144	-0.23%	186,800	3712億902万	+0.47%
07/05	2,195	2,197	2,140	2,149	-2.32%	300,900	3720億7471万	+0.66%
07/04	2,170	2,204	2,165	2,200	+1.1%	154,500	3809億478万	+3%
07/03	2,152	2,178	2,148	2,176	+1.21%	212,300	3767億4945万	+2.02%
07/02	2,157	2,164	2,135	2,150	-0.32%	186,900	3722億4785万	+0.94%
07/01	2,155	2,175	2,151	2,157	+0.79%	264,600	3734億5982万	+1.32%
06/28	2,139	2,150	2,128	2,140	+0.05%	157,600	3705億1646万	+0.56%
06/27	2,130	2,149	2,123	2,139	+0.05%	251,200	3703億4333万	+0.56%
06/26	2,144	2,164	2,132	2,138	-0.37%	204,700	3701億7019万	+0.52%
06/25	2,124	2,158	2,114	2,146	+1.61%	316,300	3715億5530万	+0.89%
06/24	2,111	2,127	2,101	2,112	+0.24%	169,100	3656億6859万	-0.66%
06/21	2,132	2,140	2,105	2,107	-0.43%	269,100	3648億289万	-0.89%
06/20	2,107	2,121	2,096	2,116	-0.28%	141,400	3663億6114万	-0.47%
06/19	2,136	2,143	2,116	2,122	-0.24%	111,300	3673億9997万	-0.19%
06/18	2,121	2,140	2,111	2,127	+1.29%	207,200	3682億6566万	0%
06/17	2,128	2,128	2,082	2,100	-1.87%	249,000	3635億9092万	-1.13%
06/14	2,124	2,145	2,116	2,140	+0.47%	244,600	3705億1646万	+0.38%
06/13	2,143	2,168	2,120	2,130	-0.28%	212,200	3687億8508万	-0.33%
06/12	2,095	2,138	2,087	2,136	+2.01%	410,700	3698億2391万	-0.33%
06/11	2,106	2,113	2,088	2,094	-0.85%	349,700	3625億5209万	-2.56%
06/10	2,079	2,113	2,075	2,112	+1.78%	245,200	3656億6859万	-2%

7240 NOK

IR情報

2024/06/10～2024/11/01

IR情報＆株価推移

開示資料

決算

株式

チャート