Norma Group AG NA O.N.（NOEJ.DE）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	14.54	15.46	14.54	15.40	+2.94%	39,223
2026-10-15	15.40	15.40	14.66	14.96	-0.13%	94,077
2026-10-14	15.10	15.38	14.90	14.98	+0.40%	59,138
2026-10-13	15.00	15.28	14.88	14.92	-0.93%	71,994
2026-10-12	15.02	15.26	15.00	15.06	+0.00%	46,111
2026-10-09	14.86	15.28	14.76	15.06	+1.89%	93,655
2026-10-08	15.70	15.70	14.78	14.78	-5.26%	92,079
2026-10-07	16.72	17.14	15.60	15.60	-9.72%	152,171
2026-10-06	17.50	17.50	17.14	17.28	+0.70%	39,134
2026-10-05	17.40	17.40	16.86	17.16	+1.54%	53,940
2026-10-02	16.92	17.34	16.72	16.90	-0.12%	78,834
2026-10-01	17.50	17.92	16.92	16.92	-2.31%	103,322
2026-09-30	16.90	17.48	16.90	17.32	+0.46%	55,447
2026-09-29	16.94	17.74	16.94	17.24	-0.12%	41,448
2026-09-28	17.18	17.50	17.04	17.26	+0.82%	57,693
2026-09-25	15.86	17.56	15.86	17.12	+3.01%	87,648
2026-09-24	16.56	16.96	16.30	16.62	-0.24%	97,105
2026-09-23	16.28	16.66	15.94	16.66	+0.85%	154,441
2026-09-22	17.86	17.86	16.38	16.52	-6.03%	99,451
2026-09-21	17.16	17.84	17.16	17.58	+2.21%	43,737
2026-09-18	17.14	17.76	16.88	17.20	+0.35%	157,460
2026-09-17	19.00	19.00	17.14	17.14	-6.34%	84,195
2026-09-16	18.78	18.78	18.00	18.30	+0.00%	80,703
2026-09-15	18.62	18.74	18.18	18.30	-2.24%	57,910
2026-09-14	19.70	19.70	18.72	18.72	-4.88%	85,406
2026-09-11	20.05	20.05	19.66	19.68	-1.60%	73,985
2026-09-10	20.10	20.85	19.92	20.00	-0.25%	530,066
2026-09-09	19.62	20.05	19.62	20.05	+1.57%	133,378
2026-09-08	19.72	19.84	19.64	19.74	-0.40%	86,430
2026-09-07	19.74	19.88	19.70	19.82	+0.20%	36,722
2026-09-04	19.82	19.96	19.74	19.78	-0.60%	43,433
2026-09-03	19.80	20.00	19.80	19.90	-0.30%	130,643
2026-09-02	19.82	19.96	19.74	19.96	+0.50%	127,023
2026-09-01	20.05	20.05	19.82	19.86	-0.70%	42,426
2026-08-31	19.96	20.10	19.92	20.00	+0.20%	88,137
2026-08-28	19.84	20.05	19.84	19.96	-0.10%	60,240
2026-08-27	19.72	20.00	19.72	19.98	+0.30%	34,073
2026-08-26	19.98	20.10	19.86	19.92	-0.40%	107,536
2026-08-25	19.76	20.05	19.74	20.00	+1.01%	144,113
2026-08-24	20.10	20.10	19.66	19.80	-1.49%	169,980
2026-08-21	20.10	20.15	19.76	20.10	+0.60%	76,083
2026-08-20	19.92	20.25	19.80	19.98	-2.30%	134,379
2026-08-19	20.65	20.65	20.25	20.45	+0.00%	116,303
2026-08-18	20.70	20.90	20.40	20.45	-1.21%	100,813
2026-08-17	21.15	21.15	20.55	20.70	-0.24%	162,662
2026-08-14	20.70	21.05	20.10	20.75	+8.19%	633,360
2026-08-13	19.38	19.54	19.18	19.18	-0.10%	72,314
2026-08-12	19.00	19.36	18.82	19.20	+1.05%	99,382
2026-08-11	19.36	19.50	18.50	19.00	+1.06%	105,520
2026-08-10	18.90	19.14	18.76	18.80	-0.32%	108,057
2026-08-07	18.70	19.38	18.70	18.86	-0.32%	117,278
2026-08-06	18.68	19.00	18.60	18.92	+1.39%	55,757
2026-08-05	18.30	18.70	18.30	18.66	+0.76%	33,759
2026-08-04	18.90	18.90	18.26	18.52	-0.54%	59,321
2026-08-03	18.46	18.76	18.34	18.62	+2.08%	24,651
2026-07-31	18.50	18.54	18.12	18.24	-0.33%	53,938
2026-07-30	18.28	18.68	18.28	18.30	+0.33%	26,090
2026-07-29	18.34	18.54	18.24	18.24	+0.11%	27,671
2026-07-28	17.96	18.40	17.96	18.22	+1.00%	69,771
2026-07-27	18.34	18.60	17.96	18.04	-1.10%	31,344
2026-07-24	18.70	18.70	18.24	18.24	-0.65%	24,818
2026-07-23	18.26	18.50	18.00	18.36	+0.00%	25,647
2026-07-22	18.40	18.70	18.30	18.36	-0.43%	16,767
2026-07-21	18.52	18.54	18.18	18.44	-0.11%	34,866
2026-07-20	18.80	19.06	18.36	18.46	-1.70%	62,976
2026-07-17	18.60	18.78	18.48	18.78	-0.11%	53,023
2026-07-16	18.62	18.80	18.04	18.80	+1.08%	53,898
2026-07-15	18.50	18.60	18.14	18.60	+1.64%	26,373
2026-07-14	18.58	18.72	18.10	18.30	-2.14%	67,392
2026-07-13	17.88	18.74	17.88	18.70	+4.59%	186,368
2026-07-10	18.20	18.40	17.70	17.88	+0.22%	114,626
2026-07-09	18.20	18.20	17.56	17.84	+0.90%	71,192
2026-07-08	17.90	17.90	17.34	17.68	+1.61%	95,543
2026-07-07	18.00	18.00	17.34	17.40	-2.14%	49,195
2026-07-06	17.36	18.00	17.30	17.78	+1.37%	44,486
2026-07-03	17.36	17.62	17.36	17.54	+1.27%	69,001
2026-07-02	17.42	17.52	16.90	17.32	-0.57%	36,485
2026-07-01	17.98	17.98	17.36	17.42	-0.68%	54,463
2026-06-30	17.10	17.84	17.10	17.54	+1.74%	52,156
2026-06-29	17.06	17.56	16.96	17.24	+1.41%	73,568
2026-06-26	17.34	17.34	16.98	17.00	-1.73%	51,821
2026-06-25	17.32	17.48	16.88	17.30	-0.57%	86,955
2026-06-24	17.58	17.60	17.30	17.40	-0.57%	103,889
2026-06-23	18.00	18.00	17.24	17.50	-0.91%	67,698
2026-06-22	18.00	18.00	17.38	17.66	-0.56%	102,620
2026-06-19	17.70	17.96	17.62	17.76	-0.89%	40,583
2026-06-18	16.96	17.92	16.96	17.92	+4.80%	150,721
2026-06-17	17.02	17.28	16.94	17.10	-0.35%	38,790
2026-06-16	17.00	17.22	16.90	17.16	+0.35%	61,842
2026-06-15	17.30	17.40	17.00	17.10	+0.71%	54,400
2026-06-12	17.24	17.34	16.80	16.98	+0.47%	49,040
2026-06-11	16.72	16.98	16.66	16.90	+1.68%	73,240
2026-06-10	17.00	17.00	16.62	16.62	-1.42%	47,202
2026-06-09	17.24	17.24	16.86	16.86	-1.63%	75,438
2026-06-08	17.26	17.34	16.86	17.14	+0.71%	81,735
2026-06-05	17.34	17.38	16.96	17.02	-2.41%	56,068
2026-06-04	18.02	18.14	17.22	17.44	-0.11%	89,044
2026-06-03	17.68	17.68	17.24	17.46	-1.02%	79,838
2026-06-02	17.50	17.72	17.18	17.64	+2.56%	123,572
2026-06-01	17.80	17.86	17.18	17.20	-1.83%	108,070
2026-05-29	18.06	18.08	17.52	17.52	-1.90%	129,000
2026-05-28	17.98	18.20	17.80	17.86	-1.00%	86,180
2026-05-27	18.00	18.26	17.86	18.04	+1.12%	100,187
2026-05-26	17.52	18.16	17.26	17.84	+1.59%	219,349
2026-05-25	17.84	18.00	17.50	17.56	-1.01%	39,714
2026-05-22	16.50	17.74	16.50	17.74	+6.74%	238,891
2026-05-21	16.46	16.76	16.46	16.62	-0.72%	43,114
2026-05-20	16.46	16.82	16.28	16.74	+1.21%	82,746
2026-05-19	17.56	17.56	16.26	16.54	-6.02%	201,696
2026-05-18	17.58	17.98	17.52	17.60	-0.79%	63,001
2026-05-15	17.88	18.16	17.62	17.74	-2.21%	132,648
2026-05-14	17.10	18.18	17.08	18.14	+7.08%	261,597
2026-05-13	16.80	17.20	16.58	16.94	+2.79%	106,000
2026-05-12	16.68	16.76	16.32	16.48	-2.02%	94,143
2026-05-11	17.06	17.20	16.60	16.82	-1.41%	187,867
2026-05-08	16.24	17.06	15.90	17.06	+7.43%	320,424
2026-05-07	15.76	16.18	15.58	15.88	+0.51%	165,289
2026-05-06	15.12	15.84	15.12	15.80	+4.64%	153,882
2026-05-05	15.22	15.92	14.80	15.10	+1.62%	124,305
2026-05-04	14.68	15.28	14.58	14.86	+1.09%	102,507
2026-04-30	14.78	14.78	14.44	14.70	+1.10%	195,786
2026-04-29	14.78	14.78	14.48	14.54	-0.27%	99,192
2026-04-28	14.56	14.60	14.42	14.58	+0.14%	60,347
2026-04-27	14.72	14.76	14.48	14.56	+0.14%	59,236
2026-04-24	14.60	14.60	14.40	14.54	-0.41%	44,769
2026-04-23	14.70	14.70	14.52	14.60	-0.14%	34,742
2026-04-22	14.80	14.80	14.46	14.62	-0.68%	71,200
2026-04-21	14.60	14.86	14.60	14.72	+0.14%	111,686
2026-04-20	14.58	14.72	14.56	14.70	+0.00%	52,798
2026-04-17	14.68	14.90	14.60	14.70	+0.27%	132,730
2026-04-16	14.70	14.82	14.56	14.66	+0.14%	124,272
2026-04-15	14.96	15.46	14.60	14.64	-2.27%	75,606
2026-04-14	15.40	15.52	14.84	14.98	-2.09%	69,504
2026-04-13	15.20	15.36	15.06	15.30	-0.78%	80,464
2026-04-10	14.82	15.80	14.82	15.42	+4.05%	181,783
2026-04-09	14.78	14.86	14.40	14.82	+0.54%	154,437
2026-04-08	14.78	14.84	14.36	14.74	+5.14%	92,899
2026-04-07	14.94	14.94	13.78	14.02	-6.53%	202,852
2026-04-02	15.66	15.66	14.70	15.00	-2.47%	181,438
2026-04-01	16.66	17.04	15.38	15.38	-7.46%	103,133
2026-03-31	16.48	17.16	16.40	16.62	-2.81%	144,093
2026-03-30	16.34	17.10	16.34	17.10	+1.79%	51,606
2026-03-27	16.18	16.80	15.80	16.80	+4.35%	132,439
2026-03-26	16.18	16.20	15.90	16.10	+0.63%	60,531
2026-03-25	15.98	16.16	15.76	16.00	+1.14%	103,300
2026-03-24	15.10	15.84	15.10	15.82	+5.19%	107,684
2026-03-23	14.94	15.90	14.54	15.04	+0.40%	347,378
2026-03-20	14.96	15.30	14.88	14.98	+0.54%	85,731
2026-03-19	15.10	15.10	14.78	14.90	-1.59%	98,864
2026-03-18	15.02	15.56	15.02	15.14	+0.53%	40,863
2026-03-17	14.78	15.24	14.68	15.06	+1.89%	57,552
2026-03-16	14.68	14.88	14.58	14.78	+0.82%	53,140
2026-03-13	14.90	15.04	14.58	14.66	-1.87%	50,112
2026-03-12	14.90	15.02	14.64	14.94	+0.00%	78,333
2026-03-11	15.00	15.10	14.80	14.94	-0.66%	42,805
2026-03-10	15.02	15.28	14.90	15.04	+3.16%	60,963
2026-03-09	14.40	14.70	14.26	14.58	-1.09%	116,184
2026-03-06	14.90	15.06	14.60	14.74	-0.41%	104,047
2026-03-05	15.02	15.28	14.78	14.80	-2.12%	71,844
2026-03-04	14.86	15.30	14.68	15.12	+2.44%	57,845
2026-03-03	15.40	15.42	14.76	14.76	-5.26%	218,548
2026-03-02	15.88	15.90	15.54	15.58	-1.39%	123,792
2026-02-27	15.94	15.98	15.56	15.80	-0.88%	115,823
2026-02-26	15.98	16.10	15.62	15.94	+6.55%	261,573
2026-02-25	14.92	15.04	14.84	14.96	-0.27%	31,809
2026-02-24	15.20	15.20	14.92	15.00	-0.79%	52,349
2026-02-23	15.08	15.28	14.92	15.12	-0.26%	65,073
2026-02-20	15.02	15.34	15.02	15.16	+0.93%	62,156
2026-02-19	15.76	15.76	15.02	15.02	-2.21%	68,520
2026-02-18	16.18	16.18	14.98	15.36	-1.41%	119,698
2026-02-17	15.36	15.80	15.28	15.58	-2.01%	113,492
2026-02-16	16.40	16.40	15.82	15.90	-1.49%	30,895
2026-02-13	16.28	16.28	15.82	16.14	+0.00%	57,505
2026-02-12	16.56	16.68	16.14	16.14	-2.30%	53,322
2026-02-11	16.36	16.64	16.10	16.52	+1.10%	80,997
2026-02-10	16.28	16.44	16.06	16.34	+0.86%	41,773
2026-02-09	16.18	16.52	16.04	16.20	+1.50%	82,338
2026-02-06	15.88	16.12	15.78	15.96	-0.25%	49,451
2026-02-05	15.88	16.04	15.60	16.00	+0.76%	74,024
2026-02-04	15.90	16.10	15.78	15.88	+0.00%	75,034
2026-02-03	15.52	16.08	15.24	15.88	+4.20%	126,213
2026-02-02	14.50	15.84	14.40	15.24	+3.96%	288,756
2026-01-30	14.82	15.00	14.62	14.66	-1.48%	93,657
2026-01-29	15.46	15.46	14.68	14.88	-2.62%	49,037
2026-01-28	15.08	15.44	15.08	15.28	-0.26%	26,885
2026-01-27	15.08	15.40	14.98	15.32	+0.66%	80,686
2026-01-26	14.94	15.24	14.86	15.22	-0.13%	49,165
2026-01-23	15.44	15.50	15.20	15.24	-2.18%	32,539
2026-01-22	15.04	15.74	14.80	15.58	+6.13%	89,071
2026-01-21	14.04	15.00	13.92	14.68	+5.31%	126,940
2026-01-20	14.38	14.38	13.90	13.94	-3.73%	55,244
2026-01-19	14.00	14.60	13.92	14.48	-2.29%	88,534
2026-01-16	15.22	15.24	14.64	14.82	-6.32%	181,966
2026-01-15	15.32	15.82	15.28	15.82	+3.13%	46,143
2026-01-14	15.08	15.44	15.08	15.34	+0.52%	44,389
2026-01-13	15.26	15.40	15.02	15.26	+0.53%	53,104
2026-01-12	15.04	15.38	15.04	15.18	+0.40%	48,429
2026-01-09	15.18	15.30	14.86	15.12	+1.07%	40,369
2026-01-08	14.76	15.02	14.72	14.96	+0.67%	32,568
2026-01-07	14.68	15.00	14.62	14.86	+1.09%	44,135
2026-01-06	14.62	14.72	14.48	14.70	+0.14%	23,275
2026-01-05	14.72	14.84	14.44	14.68	-0.27%	40,170
2026-01-02	14.44	14.72	14.36	14.72	+0.96%	35,008
2025-12-30	14.62	14.68	14.40	14.58	+0.41%	21,287
2025-12-29	14.50	14.60	14.28	14.52	+0.41%	47,605
2025-12-23	14.38	14.54	14.22	14.46	+0.56%	27,527
2025-12-22	14.42	14.48	14.10	14.38	-0.28%	27,187
2025-12-19	14.20	14.48	14.14	14.42	+1.41%	49,656
2025-12-18	13.98	14.32	13.90	14.22	+1.43%	39,051
2025-12-17	14.12	14.16	13.94	14.02	-0.99%	43,840
2025-12-16	14.52	15.14	14.06	14.16	-3.67%	118,347
2025-12-15	14.40	14.80	14.28	14.70	+2.37%	47,860
2025-12-12	14.36	14.78	14.32	14.36	+0.70%	67,680
2025-12-11	13.78	14.26	13.78	14.26	+3.18%	44,922
2025-12-10	13.92	14.04	13.82	13.82	-1.00%	28,922
2025-12-09	13.80	13.98	13.62	13.96	+0.87%	27,243
2025-12-08	13.96	14.06	13.80	13.84	-1.14%	64,100
2025-12-05	13.82	14.20	13.60	14.00	+3.24%	115,688
2025-12-04	13.44	13.76	13.44	13.56	+2.11%	63,001
2025-12-03	13.34	13.34	13.06	13.28	+1.53%	29,747
2025-12-02	13.02	13.34	13.02	13.08	-1.65%	35,060
2025-12-01	13.32	13.36	13.00	13.30	-0.15%	55,302
2025-11-28	13.00	13.36	13.00	13.32	+0.45%	50,431
2025-11-27	13.18	13.34	13.12	13.26	+1.07%	42,048
2025-11-26	12.60	13.16	12.60	13.12	-0.30%	43,156
2025-11-25	12.92	13.16	12.82	13.16	+0.92%	51,266
2025-11-24	12.92	13.16	12.90	13.04	+1.87%	72,843
2025-11-21	12.58	12.80	12.50	12.80	+0.31%	72,080
2025-11-20	12.68	12.96	12.66	12.76	-0.31%	43,695
2025-11-19	12.80	12.90	12.48	12.80	-0.62%	95,841
2025-11-18	13.08	13.30	12.76	12.88	-2.87%	61,634
2025-11-17	13.26	13.30	12.88	13.26	+0.00%	54,063
2025-11-14	13.26	13.32	13.00	13.26	+1.38%	46,157
2025-11-13	13.20	13.28	13.04	13.08	-0.15%	57,987
2025-11-12	12.70	13.22	12.66	13.10	+2.83%	71,992
2025-11-11	12.86	12.94	12.64	12.74	-1.09%	53,335
2025-11-10	12.84	13.22	12.84	12.88	+0.78%	55,863
2025-11-07	12.84	13.02	12.68	12.78	-1.24%	64,185
2025-11-06	13.46	13.50	12.92	12.94	-3.72%	98,381
2025-11-05	13.42	13.92	13.36	13.44	-0.30%	122,543
2025-11-04	13.14	13.48	12.70	13.48	-3.16%	234,601
2025-11-03	14.20	14.24	13.92	13.92	-1.00%	56,313
2025-10-31	14.16	14.30	14.04	14.06	+0.00%	44,540
2025-10-30	14.04	14.38	14.04	14.06	-1.95%	72,306
2025-10-29	14.58	14.58	14.00	14.34	-1.78%	110,030
2025-10-28	14.78	14.96	14.60	14.60	-1.88%	38,928
2025-10-27	15.12	15.16	14.50	14.88	-0.80%	138,282
2025-10-24	14.82	15.14	14.82	15.00	+0.81%	49,586
2025-10-23	14.58	14.98	14.58	14.88	+2.48%	91,103
2025-10-22	14.52	14.68	14.36	14.52	-0.95%	108,317

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：5月（+13.61%）。最も弱い月：9月（-12.27%）。日次データ2年分（2025–2026）に基づく。

1月+4.77%
2月-0.76%
3月-6.56%
4月-8.91%
5月+13.61%
6月+6.84%
7月+9.89%
8月+5.94%
9月-12.27%
10月-3.70%
11月-4.31%
12月+9.62%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Norma Group AG NA O.N.（NOEJ.DE）の直近終値は？

2026-10-16 時点で 15.40。Closelookデータレイクの日次価格記録より。

NOEJ.DE の52週高値・安値は？

直近52週間で高値 21.15、安値 12.48（2026-10-16 時点）。

Norma Group AG NA O.N. が歴史的に最も強い月と弱い月は？

歴史的に、NOEJ.DE の最も強い月は 5月（平均 +13.61%）、最も弱い月は 9月（平均 -12.27%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー456本から計算。