日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

野村不動産ホールディングス(3231)の株価時系列情報

野村不動産ホールディングス(3231)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 2,102 2,105 2,073 2,078 417,600
2014/12/29 2,106 2,115 2,065 2,093 377,200
2014/12/26 2,061 2,109 2,058 2,100 571,900
2014/12/25 2,061 2,085 2,056 2,068 407,800
2014/12/24 2,100 2,112 2,061 2,076 711,300
2014/12/22 2,012 2,069 2,009 2,063 883,300
2014/12/19 2,006 2,021 1,991 2,011 1,445,200
2014/12/18 1,998 2,016 1,984 1,987 568,000
2014/12/17 1,941 1,986 1,935 1,958 1,082,400
2014/12/16 1,984 2,007 1,973 1,980 1,224,800
2014/12/15 2,000 2,032 2,000 2,007 750,700
2014/12/12 2,039 2,059 2,036 2,046 1,150,300
2014/12/11 2,050 2,081 2,045 2,052 1,401,300
2014/12/10 2,134 2,148 2,084 2,099 859,500
2014/12/09 2,183 2,186 2,150 2,167 795,600
2014/12/08 2,222 2,236 2,199 2,208 852,900
2014/12/05 2,221 2,229 2,180 2,207 548,200
2014/12/04 2,222 2,232 2,189 2,199 887,800
2014/12/03 2,214 2,242 2,194 2,220 1,280,900
2014/12/02 2,160 2,185 2,120 2,174 1,287,600
2014/12/01 2,172 2,197 2,165 2,186 976,800
2014/11/28 2,162 2,192 2,158 2,180 1,009,200
2014/11/27 2,218 2,234 2,146 2,148 1,867,200
2014/11/26 2,189 2,224 2,176 2,211 2,349,000
2014/11/25 2,146 2,192 2,146 2,172 2,073,000
2014/11/21 2,081 2,128 2,077 2,108 1,127,200
2014/11/20 2,125 2,135 2,073 2,075 1,000,700
2014/11/19 2,060 2,167 2,059 2,126 2,224,500
2014/11/18 2,054 2,075 2,019 2,038 1,154,900
2014/11/17 2,068 2,068 2,025 2,038 1,329,400
2014/11/14 2,067 2,070 2,021 2,062 2,414,500
2014/11/13 2,029 2,053 2,015 2,046 1,553,200
2014/11/12 1,990 2,049 1,988 2,030 2,003,500
2014/11/11 1,933 1,977 1,927 1,960 1,179,100
2014/11/10 1,887 1,911 1,874 1,909 758,400
2014/11/07 1,911 1,937 1,885 1,895 843,200
2014/11/06 1,980 1,987 1,887 1,888 1,462,000
2014/11/05 2,000 2,009 1,957 1,969 1,229,000
2014/11/04 2,050 2,096 2,017 2,019 3,258,700
2014/10/31 1,700 1,948 1,696 1,942 2,146,000
2014/10/30 1,751 1,786 1,750 1,765 1,502,100
2014/10/29 1,706 1,754 1,702 1,750 1,081,400
2014/10/28 1,680 1,704 1,675 1,696 1,025,400
2014/10/27 1,665 1,679 1,661 1,671 427,300
2014/10/24 1,655 1,663 1,644 1,651 1,068,200
2014/10/23 1,647 1,655 1,622 1,631 1,467,300
2014/10/22 1,670 1,678 1,638 1,656 1,360,100
2014/10/21 1,683 1,683 1,631 1,641 1,174,100
2014/10/20 1,683 1,687 1,662 1,674 1,671,700
2014/10/17 1,684 1,684 1,642 1,646 1,421,400
2014/10/16 1,702 1,706 1,685 1,690 696,500
2014/10/15 1,729 1,756 1,721 1,742 846,900
2014/10/14 1,753 1,763 1,731 1,739 690,100
2014/10/10 1,760 1,786 1,753 1,784 679,100
2014/10/09 1,791 1,814 1,778 1,784 818,600
2014/10/08 1,799 1,803 1,763 1,775 1,153,300
2014/10/07 1,843 1,862 1,825 1,828 564,700
2014/10/06 1,850 1,868 1,827 1,836 680,600
2014/10/03 1,820 1,844 1,819 1,830 707,700
2014/10/02 1,878 1,894 1,825 1,827 1,079,500
2014/10/01 1,888 1,904 1,874 1,889 919,400
2014/09/30 1,870 1,884 1,865 1,884 718,300
2014/09/29 1,894 1,896 1,877 1,882 698,600
2014/09/26 1,869 1,893 1,863 1,885 502,900
2014/09/25 1,885 1,910 1,872 1,900 1,118,300
2014/09/24 1,858 1,864 1,832 1,843 650,400
2014/09/22 1,863 1,875 1,860 1,869 573,400
2014/09/19 1,841 1,862 1,834 1,861 1,129,300
2014/09/18 1,848 1,859 1,831 1,833 740,900
2014/09/17 1,856 1,860 1,821 1,833 888,200
2014/09/16 1,880 1,888 1,861 1,867 569,500
2014/09/12 1,890 1,893 1,862 1,880 754,400
2014/09/11 1,919 1,925 1,892 1,895 503,400
2014/09/10 1,909 1,921 1,885 1,903 676,300
2014/09/09 1,944 1,946 1,908 1,917 709,000
2014/09/08 1,940 1,952 1,928 1,944 620,300
2014/09/05 1,939 1,949 1,921 1,927 752,700
2014/09/04 1,950 1,951 1,917 1,921 797,300
2014/09/03 1,957 1,968 1,947 1,953 1,239,800
2014/09/02 1,904 1,944 1,896 1,941 1,185,200
2014/09/01 1,867 1,905 1,867 1,895 506,700
2014/08/29 1,850 1,878 1,850 1,877 579,100
2014/08/28 1,860 1,880 1,843 1,866 882,800
2014/08/27 1,892 1,898 1,863 1,875 774,900
2014/08/26 1,900 1,905 1,874 1,885 881,700
2014/08/25 1,880 1,901 1,876 1,898 1,325,000
2014/08/22 1,830 1,873 1,828 1,864 1,547,200
2014/08/21 1,809 1,835 1,793 1,833 966,200
2014/08/20 1,798 1,808 1,783 1,789 600,700
2014/08/19 1,785 1,810 1,776 1,807 702,800
2014/08/18 1,792 1,799 1,768 1,772 706,300
2014/08/15 1,763 1,806 1,763 1,802 1,036,000
2014/08/14 1,776 1,776 1,752 1,760 1,058,100
2014/08/13 1,757 1,782 1,754 1,775 851,000
2014/08/12 1,780 1,783 1,756 1,758 1,025,400
2014/08/11 1,800 1,802 1,777 1,783 695,700
2014/08/08 1,798 1,799 1,761 1,765 803,800
2014/08/07 1,795 1,805 1,766 1,805 929,100
2014/08/06 1,820 1,832 1,787 1,788 1,021,300
2014/08/05 1,840 1,852 1,826 1,828 1,337,100
2014/08/04 1,860 1,868 1,834 1,853 1,038,100
2014/08/01 1,899 1,907 1,868 1,870 1,427,600
2014/07/31 1,898 1,935 1,883 1,930 1,428,600
2014/07/30 1,928 1,932 1,906 1,909 891,500
2014/07/29 1,910 1,940 1,910 1,938 861,400
2014/07/28 1,925 1,927 1,906 1,918 812,700
2014/07/25 1,906 1,924 1,887 1,924 1,131,100
2014/07/24 1,878 1,892 1,872 1,886 673,100
2014/07/23 1,886 1,898 1,870 1,889 628,300
2014/07/22 1,919 1,919 1,890 1,896 713,500
2014/07/18 1,880 1,891 1,865 1,890 842,300
2014/07/17 1,889 1,910 1,887 1,893 1,322,300
2014/07/16 1,865 1,895 1,854 1,887 1,213,300
2014/07/15 1,868 1,891 1,865 1,869 848,500
2014/07/14 1,864 1,872 1,853 1,864 616,000
2014/07/11 1,891 1,901 1,867 1,873 802,100
2014/07/10 1,950 1,952 1,905 1,909 1,145,000
2014/07/09 1,952 1,964 1,927 1,962 1,337,100
2014/07/08 1,944 1,980 1,939 1,978 1,632,100
2014/07/07 1,932 1,943 1,925 1,937 607,500
2014/07/04 1,950 1,950 1,922 1,929 523,200
2014/07/03 1,933 1,952 1,921 1,939 969,200
2014/07/02 1,930 1,933 1,914 1,924 830,600
2014/07/01 1,917 1,933 1,912 1,919 674,400
2014/06/30 1,903 1,918 1,887 1,917 761,200
2014/06/27 1,920 1,921 1,882 1,900 1,152,500
2014/06/26 1,936 1,947 1,919 1,930 821,100
2014/06/25 1,940 1,950 1,921 1,930 810,500
2014/06/24 1,924 1,943 1,906 1,936 950,600
2014/06/23 1,983 1,984 1,941 1,946 900,800
2014/06/20 1,893 1,968 1,890 1,957 2,059,000
2014/06/19 1,858 1,887 1,853 1,872 1,283,400
2014/06/18 1,863 1,868 1,841 1,857 1,547,200
2014/06/17 1,884 1,894 1,850 1,860 1,095,100
2014/06/16 1,898 1,919 1,888 1,891 647,500
2014/06/13 1,875 1,901 1,868 1,896 905,900
2014/06/12 1,912 1,912 1,890 1,901 616,700
2014/06/11 1,922 1,942 1,914 1,924 544,800
2014/06/10 1,934 1,947 1,923 1,941 781,600
2014/06/09 1,909 1,938 1,896 1,933 987,500
2014/06/06 1,910 1,923 1,888 1,900 875,300
2014/06/05 1,922 1,937 1,908 1,915 1,076,900
2014/06/04 1,973 1,981 1,912 1,919 1,517,700
2014/06/03 2,020 2,025 1,970 1,984 504,500
2014/06/02 1,979 1,998 1,957 1,993 629,200
2014/05/30 1,936 1,964 1,936 1,957 896,700
2014/05/29 1,939 1,953 1,920 1,934 658,400
2014/05/28 1,849 1,953 1,829 1,944 1,638,800
2014/05/27 1,881 1,919 1,877 1,898 647,900
2014/05/26 1,873 1,882 1,851 1,881 449,500
2014/05/23 1,851 1,879 1,845 1,849 561,200
2014/05/22 1,818 1,846 1,807 1,840 780,800
2014/05/21 1,841 1,850 1,786 1,800 827,100
2014/05/20 1,867 1,888 1,857 1,857 373,300
2014/05/19 1,899 1,907 1,860 1,862 373,600
2014/05/16 1,885 1,909 1,878 1,904 581,400
2014/05/15 1,924 1,933 1,895 1,930 491,700
2014/05/14 1,890 1,933 1,880 1,924 890,900
2014/05/13 1,880 1,897 1,868 1,885 824,900
2014/05/12 1,871 1,878 1,840 1,845 791,300
2014/05/09 1,860 1,881 1,855 1,858 1,182,700
2014/05/08 1,909 1,909 1,867 1,870 1,393,000
2014/05/07 1,914 1,935 1,873 1,911 1,372,400
2014/05/02 1,965 1,970 1,920 1,925 922,000
2014/05/01 1,905 1,963 1,905 1,963 1,033,000
2014/04/30 1,914 1,922 1,896 1,906 742,300
2014/04/28 1,910 1,915 1,885 1,905 583,400
2014/04/25 1,906 1,951 1,899 1,930 815,800
2014/04/24 1,927 1,940 1,902 1,932 994,100
2014/04/23 1,920 1,929 1,897 1,910 842,600
2014/04/22 1,930 1,955 1,910 1,913 712,400
2014/04/21 1,954 1,955 1,915 1,917 803,400
2014/04/18 1,949 1,961 1,933 1,954 841,500
2014/04/17 2,004 2,004 1,963 1,963 836,200
2014/04/16 1,952 2,009 1,940 2,008 718,200
2014/04/15 1,985 1,990 1,937 1,941 414,500
2014/04/14 1,960 2,002 1,952 1,963 538,900
2014/04/11 1,945 1,999 1,931 1,978 935,000
2014/04/10 1,996 2,028 1,974 1,983 816,100
2014/04/09 1,961 1,997 1,951 1,966 1,208,600
2014/04/08 2,057 2,082 2,049 2,061 743,700
2014/04/07 2,076 2,109 2,059 2,074 834,100
2014/04/04 2,049 2,109 2,046 2,105 1,178,400
2014/04/03 2,045 2,069 2,018 2,052 958,800
2014/04/02 2,000 2,107 1,991 2,050 1,921,800
2014/04/01 1,980 1,999 1,953 1,999 1,200,900
2014/03/31 1,976 1,993 1,949 1,970 1,224,500
2014/03/28 1,932 1,950 1,877 1,950 1,430,400
2014/03/27 1,903 1,917 1,868 1,912 1,451,300
2014/03/26 1,948 1,978 1,901 1,936 1,422,000
2014/03/25 1,949 1,959 1,894 1,938 978,100
2014/03/24 1,955 1,989 1,924 1,950 927,000
2014/03/20 1,991 2,007 1,954 1,954 778,000
2014/03/19 1,997 2,023 1,941 1,990 914,500
2014/03/18 2,017 2,020 1,981 1,984 362,800
2014/03/17 1,975 2,000 1,959 1,977 577,600
2014/03/14 2,000 2,008 1,985 1,997 859,000
2014/03/13 2,058 2,078 2,050 2,058 387,900
2014/03/12 2,082 2,107 2,055 2,058 768,800
2014/03/11 2,147 2,168 2,106 2,111 782,700
2014/03/10 2,180 2,187 2,120 2,130 631,000
2014/03/07 2,160 2,187 2,152 2,177 766,700
2014/03/06 2,144 2,167 2,112 2,144 652,900
2014/03/05 2,155 2,186 2,152 2,153 798,100
2014/03/04 2,051 2,117 2,051 2,104 644,500
2014/03/03 2,060 2,090 2,047 2,062 861,900
2014/02/28 2,102 2,113 2,061 2,084 1,047,200
2014/02/27 2,156 2,161 2,120 2,127 650,500
2014/02/26 2,190 2,206 2,179 2,186 578,000
2014/02/25 2,222 2,233 2,176 2,196 792,900
2014/02/24 2,231 2,263 2,180 2,209 648,000
2014/02/21 2,207 2,238 2,198 2,226 477,100
2014/02/20 2,229 2,263 2,187 2,193 530,200
2014/02/19 2,279 2,285 2,232 2,244 626,200
2014/02/18 2,204 2,279 2,181 2,271 885,700
2014/02/17 2,200 2,227 2,165 2,205 720,200
2014/02/14 2,218 2,232 2,160 2,187 834,300
2014/02/13 2,297 2,297 2,210 2,213 985,000
2014/02/12 2,310 2,333 2,290 2,292 688,300
2014/02/10 2,296 2,298 2,246 2,296 907,900
2014/02/07 2,205 2,252 2,181 2,242 1,316,400
2014/02/06 2,145 2,182 2,123 2,161 1,143,100
2014/02/05 2,145 2,172 2,111 2,126 1,761,500
2014/02/04 2,124 2,129 2,042 2,045 1,214,000
2014/02/03 2,222 2,255 2,171 2,172 2,078,800
2014/01/31 2,120 2,131 2,067 2,096 1,113,000
2014/01/30 2,080 2,121 2,070 2,103 807,900
2014/01/29 2,164 2,194 2,157 2,179 707,200
2014/01/28 2,170 2,175 2,141 2,141 809,500
2014/01/27 2,200 2,203 2,155 2,155 877,000
2014/01/24 2,300 2,300 2,248 2,257 942,100
2014/01/23 2,395 2,395 2,305 2,305 712,700
2014/01/22 2,385 2,397 2,357 2,391 737,000
2014/01/21 2,396 2,410 2,386 2,386 834,800
2014/01/20 2,389 2,395 2,350 2,388 1,074,400
2014/01/17 2,367 2,387 2,341 2,379 1,447,500
2014/01/16 2,341 2,357 2,303 2,320 654,500
2014/01/15 2,312 2,344 2,305 2,340 843,100
2014/01/14 2,272 2,285 2,249 2,271 723,500
2014/01/10 2,303 2,317 2,297 2,304 466,400
2014/01/09 2,334 2,340 2,295 2,313 581,400
2014/01/08 2,342 2,344 2,301 2,327 422,800
2014/01/07 2,350 2,359 2,315 2,318 578,200
2014/01/06 2,368 2,383 2,337 2,357 620,400

このページの先頭へ