ノボ・ノルディスクADR【NVO】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 148.15 (24/06/25)
52週安値 57.00 (25/04/21)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/23 | 67.26 | 67.89 | 66.60 | 67.35 | -0.82 | -1.20 | 6,508,380 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/22 | 66.41 | 68.52 | 66.36 | 68.17 | -0.03 | -0.04 | 7,192,332 |
25/05/21 | 68.32 | 69.75 | 68.13 | 68.20 | 0.00 | ー | 8,983,441 |
25/05/20 | 69.45 | 70.00 | 67.65 | 68.20 | +1.18 | +1.76 | 12,559,077 |
25/05/19 | 65.37 | 67.03 | 64.87 | 67.02 | +2.65 | +4.12 | 11,194,289 |
25/05/16 | 64.40 | 64.70 | 63.13 | 64.37 | -1.78 | -2.69 | 19,012,644 |
25/05/15 | 65.20 | 66.30 | 64.78 | 66.15 | +1.74 | +2.70 | 9,074,669 |
25/05/14 | 66.50 | 66.83 | 64.09 | 64.41 | -0.99 | -1.51 | 10,176,137 |
25/05/13 | 66.61 | 66.63 | 64.95 | 65.40 | -2.34 | -3.45 | 10,357,009 |
25/05/12 | 64.09 | 67.75 | 64.04 | 67.74 | +1.97 | +3.00 | 18,259,670 |
25/05/09 | 67.00 | 67.44 | 65.59 | 65.77 | +0.92 | +1.42 | 13,071,343 |
25/05/08 | 65.91 | 65.96 | 64.40 | 64.85 | -2.70 | -4.00 | 12,047,123 |
25/05/07 | 69.35 | 69.67 | 66.82 | 67.55 | +1.26 | +1.90 | 14,195,448 |
25/05/06 | 67.96 | 68.12 | 65.99 | 66.29 | -2.83 | -4.09 | 10,554,677 |
25/05/05 | 69.17 | 69.79 | 68.89 | 69.12 | -0.11 | -0.16 | 8,811,354 |
25/05/02 | 69.75 | 69.86 | 68.53 | 69.23 | +3.63 | +5.53 | 13,466,293 |
25/05/01 | 68.81 | 68.83 | 64.18 | 65.60 | -0.85 | -1.28 | 16,439,484 |
25/04/30 | 66.48 | 66.64 | 65.40 | 66.45 | +1.29 | +1.98 | 9,242,889 |
25/04/29 | 65.26 | 65.41 | 64.16 | 65.16 | +2.54 | +4.06 | 10,923,695 |
25/04/28 | 62.19 | 63.25 | 61.97 | 62.62 | +0.54 | +0.87 | 6,280,331 |
25/04/25 | 60.67 | 62.27 | 60.57 | 62.08 | -0.55 | -0.88 | 7,835,183 |
25/04/24 | 62.48 | 62.74 | 61.84 | 62.63 | +1.33 | +2.17 | 7,891,068 |
25/04/23 | 61.77 | 62.43 | 60.89 | 61.30 | +1.39 | +2.32 | 9,128,730 |
25/04/22 | 59.01 | 60.18 | 58.92 | 59.91 | +1.58 | +2.71 | 11,697,878 |
25/04/21 | 58.25 | 59.30 | 57.00 | 58.33 | +0.25 | +0.43 | 13,419,321 |
25/04/17 | 57.91 | 59.06 | 57.28 | 58.08 | -4.80 | -7.63 | 32,220,629 |
25/04/16 | 64.33 | 64.41 | 62.40 | 62.88 | -1.61 | -2.50 | 6,302,636 |
25/04/15 | 65.64 | 65.95 | 63.86 | 64.49 | -1.57 | -2.38 | 5,945,621 |
25/04/14 | 66.48 | 66.75 | 65.33 | 66.06 | +1.33 | +2.05 | 8,067,341 |
25/04/11 | 63.73 | 65.00 | 63.23 | 64.73 | +3.52 | +5.75 | 11,392,138 |
25/04/10 | 63.12 | 63.24 | 59.32 | 61.21 | -3.88 | -5.96 | 9,983,981 |