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

野村総合研究所(4307)の株価時系列情報

野村総合研究所(4307)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
2019/12/30 2,355 2,365 2,322 2,338 733,200
2019/12/27 2,380 2,387 2,364 2,366 578,300
2019/12/26 2,391 2,396 2,358 2,364 736,400
2019/12/25 2,394 2,394 2,371 2,382 530,200
2019/12/24 2,377 2,414 2,371 2,410 821,000
2019/12/23 2,413 2,415 2,365 2,368 830,300
2019/12/20 2,388 2,420 2,382 2,417 2,772,900
2019/12/19 2,362 2,386 2,340 2,344 1,308,200
2019/12/18 2,347 2,365 2,326 2,345 1,138,900
2019/12/17 2,287 2,340 2,277 2,339 1,766,400
2019/12/16 2,267 2,314 2,267 2,289 1,658,000
2019/12/13 2,367 2,369 2,264 2,267 2,953,600
2019/12/12 2,407 2,408 2,344 2,351 1,051,700
2019/12/11 2,391 2,408 2,363 2,377 1,497,300
2019/12/10 2,341 2,383 2,336 2,380 1,308,900
2019/12/09 2,360 2,360 2,317 2,322 987,600
2019/12/06 2,354 2,374 2,347 2,360 963,500
2019/12/05 2,388 2,391 2,346 2,359 1,478,300
2019/12/04 2,358 2,383 2,350 2,380 1,592,600
2019/12/03 2,322 2,355 2,304 2,355 1,663,600
2019/12/02 2,328 2,340 2,309 2,309 1,439,200
2019/11/29 2,311 2,327 2,305 2,309 1,033,100
2019/11/28 2,354 2,356 2,313 2,319 1,454,300
2019/11/27 2,330 2,352 2,311 2,325 2,599,300
2019/11/26 2,396 2,396 2,315 2,326 3,545,100
2019/11/25 2,442 2,442 2,374 2,374 1,485,800
2019/11/22 2,408 2,438 2,387 2,433 1,465,900
2019/11/21 2,386 2,400 2,351 2,397 1,650,500
2019/11/20 2,368 2,392 2,359 2,390 1,590,900
2019/11/19 2,408 2,419 2,363 2,371 1,445,000
2019/11/18 2,385 2,408 2,384 2,406 1,179,200
2019/11/15 2,343 2,383 2,337 2,380 1,718,900
2019/11/14 2,342 2,346 2,303 2,324 1,540,800
2019/11/13 2,316 2,358 2,314 2,339 2,000,600
2019/11/12 2,300 2,324 2,296 2,317 1,545,700
2019/11/11 2,339 2,349 2,304 2,313 1,448,700
2019/11/08 2,341 2,358 2,327 2,339 1,887,100
2019/11/07 2,318 2,347 2,316 2,346 1,709,800
2019/11/06 2,309 2,324 2,291 2,294 1,475,900
2019/11/05 2,406 2,410 2,297 2,300 2,690,900
2019/11/01 2,306 2,362 2,301 2,356 2,035,900
2019/10/31 2,278 2,339 2,271 2,311 2,788,200
2019/10/30 2,265 2,283 2,263 2,280 4,460,100
2019/10/29 2,236 2,264 2,214 2,255 3,608,800
2019/10/28 2,267 2,278 2,214 2,230 5,794,100
2019/10/25 2,331 2,332 2,298 2,314 1,828,700
2019/10/24 2,318 2,320 2,294 2,306 1,609,600
2019/10/23 2,282 2,320 2,272 2,318 1,916,200
2019/10/21 2,249 2,298 2,240 2,295 1,149,900
2019/10/18 2,284 2,301 2,256 2,265 2,052,900
2019/10/17 2,272 2,298 2,251 2,290 1,626,600
2019/10/16 2,314 2,314 2,249 2,269 2,450,600
2019/10/15 2,288 2,303 2,262 2,296 1,619,700
2019/10/11 2,317 2,318 2,268 2,290 1,778,500
2019/10/10 2,330 2,337 2,280 2,311 2,673,700
2019/10/09 2,253 2,333 2,251 2,332 3,047,300
2019/10/08 2,208 2,252 2,193 2,251 2,345,300
2019/10/07 2,197 2,204 2,181 2,197 1,376,700
2019/10/04 2,160 2,192 2,151 2,187 1,824,400
2019/10/03 2,100 2,143 2,093 2,135 1,559,100
2019/10/02 2,111 2,132 2,107 2,124 1,484,900
2019/10/01 2,135 2,155 2,103 2,118 1,393,200
2019/09/30 2,154 2,167 2,137 2,151 1,391,600
2019/09/27 2,200 2,200 2,131 2,163 1,377,500
2019/09/26 2,202 2,232 2,174 2,183 2,247,700
2019/09/25 2,115 2,171 2,115 2,162 2,270,400
2019/09/24 2,117 2,157 2,108 2,116 1,885,400
2019/09/20 2,117 2,140 2,086 2,114 4,269,900
2019/09/19 2,110 2,133 2,095 2,114 2,148,600
2019/09/18 2,097 2,100 2,061 2,086 2,490,000
2019/09/17 2,092 2,104 2,067 2,080 2,111,000
2019/09/13 2,074 2,091 2,050 2,086 2,500,700
2019/09/12 2,054 2,110 2,015 2,082 3,430,000
2019/09/11 2,125 2,125 2,072 2,077 4,456,800
2019/09/10 2,215 2,222 2,158 2,166 2,775,300
2019/09/09 2,198 2,253 2,191 2,250 1,861,300
2019/09/06 2,249 2,249 2,173 2,180 1,875,700
2019/09/05 2,220 2,250 2,217 2,242 1,385,900
2019/09/04 2,183 2,206 2,179 2,205 1,791,400
2019/09/03 2,170 2,201 2,153 2,185 1,522,800
2019/09/02 2,110 2,170 2,108 2,170 2,303,800
2019/08/30 2,100 2,113 2,082 2,113 1,248,800
2019/08/29 2,090 2,090 2,040 2,086 1,533,800
2019/08/28 2,073 2,109 2,068 2,092 1,859,500
2019/08/27 2,059 2,065 2,037 2,050 1,497,400
2019/08/26 1,997 2,033 1,995 2,020 1,773,700
2019/08/23 2,018 2,063 2,009 2,059 1,600,700
2019/08/22 2,030 2,034 1,994 2,015 1,210,600
2019/08/21 1,991 2,000 1,979 1,994 1,031,000
2019/08/20 1,972 2,028 1,970 2,017 1,456,700
2019/08/19 2,000 2,008 1,952 1,968 1,112,100
2019/08/16 1,960 1,985 1,946 1,972 1,326,100
2019/08/15 1,920 1,955 1,898 1,954 1,292,500
2019/08/14 1,933 1,939 1,914 1,933 1,135,300
2019/08/13 1,914 1,946 1,899 1,905 1,702,300
2019/08/09 1,951 1,962 1,934 1,937 949,700
2019/08/08 1,921 1,949 1,893 1,933 1,204,100
2019/08/07 1,888 1,947 1,888 1,938 1,431,700
2019/08/06 1,835 1,911 1,827 1,901 1,446,900
2019/08/05 1,923 1,932 1,890 1,915 1,654,400
2019/08/02 1,930 1,963 1,917 1,951 1,755,000
2019/08/01 1,916 1,952 1,915 1,943 1,218,700
2019/07/31 1,937 1,953 1,917 1,939 1,712,300
2019/07/30 1,934 1,960 1,917 1,948 2,056,600
2019/07/29 1,882 1,926 1,865 1,918 2,545,700
2019/07/26 1,852 1,910 1,849 1,876 3,228,600
2019/07/25 1,742 1,782 1,741 1,774 1,411,600
2019/07/24 1,778 1,779 1,752 1,763 971,600
2019/07/23 1,761 1,777 1,750 1,764 671,800
2019/07/22 1,797 1,799 1,760 1,768 1,061,600
2019/07/19 1,790 1,825 1,786 1,820 1,032,800
2019/07/18 1,793 1,810 1,770 1,778 1,162,400
2019/07/17 1,792 1,800 1,765 1,797 1,074,200
2019/07/16 1,804 1,805 1,787 1,799 867,700
2019/07/12 1,790 1,793 1,779 1,790 695,200
2019/07/11 1,778 1,793 1,775 1,789 828,800
2019/07/10 1,728 1,766 1,728 1,761 1,130,700
2019/07/09 1,744 1,747 1,725 1,734 610,300
2019/07/08 1,749 1,757 1,730 1,739 1,045,600
2019/07/05 1,790 1,791 1,753 1,766 1,064,700
2019/07/04 1,800 1,805 1,788 1,795 806,600
2019/07/03 1,806 1,847 1,775 1,787 1,975,100
2019/07/02 1,789 1,805 1,774 1,777 1,248,200
2019/07/01 1,767 1,793 1,745 1,788 1,368,500
2019/06/28 1,734 1,753 1,720 1,727 1,577,600
2019/06/27 1,735 1,766 1,735 1,750 1,206,900
2019/06/26 1,758 1,776 1,721 1,726 1,116,000
2019/06/26 1 -> 3.00 分割
2019/06/25 5,310 5,440 5,310 5,360 203,800
2019/06/24 5,310 5,350 5,290 5,350 205,000
2019/06/21 5,500 5,500 5,270 5,280 563,001
2019/06/20 5,490 5,580 5,460 5,540 648,501
2019/06/19 5,310 5,400 5,260 5,390 727,301
2019/06/18 5,200 5,300 5,170 5,190 349,900
2019/06/17 5,300 5,300 5,190 5,200 366,000
2019/06/14 5,280 5,310 5,250 5,310 341,900
2019/06/13 5,320 5,320 5,230 5,260 293,900
2019/06/12 5,280 5,400 5,260 5,350 406,100
2019/06/11 5,320 5,330 5,250 5,290 344,100
2019/06/10 5,220 5,340 5,220 5,280 338,500
2019/06/07 5,220 5,220 5,160 5,200 253,800
2019/06/06 5,280 5,340 5,210 5,230 428,100
2019/06/05 5,270 5,290 5,230 5,280 388,900
2019/06/04 5,220 5,240 5,100 5,130 465,800
2019/06/03 5,240 5,270 5,200 5,260 324,300
2019/05/31 5,310 5,350 5,270 5,310 487,300
2019/05/30 5,260 5,330 5,230 5,310 383,300
2019/05/29 5,270 5,310 5,210 5,270 593,400
2019/05/28 5,420 5,430 5,250 5,290 918,100
2019/05/27 5,490 5,520 5,440 5,450 268,500
2019/05/24 5,440 5,510 5,410 5,510 410,200
2019/05/23 5,360 5,460 5,350 5,450 385,900
2019/05/22 5,530 5,530 5,420 5,450 415,700
2019/05/21 5,490 5,540 5,410 5,430 428,100
2019/05/20 5,650 5,690 5,530 5,560 537,200
2019/05/17 5,500 5,600 5,480 5,590 577,400
2019/05/16 5,350 5,410 5,340 5,400 368,800
2019/05/15 5,250 5,330 5,170 5,330 398,300
2019/05/14 5,150 5,250 5,070 5,230 632,800
2019/05/13 5,200 5,270 5,180 5,220 454,200
2019/05/10 5,260 5,320 5,220 5,250 471,000
2019/05/09 5,240 5,290 5,230 5,260 444,100
2019/05/08 5,270 5,330 5,240 5,250 421,400
2019/05/07 5,420 5,440 5,300 5,340 603,300
2019/04/26 5,330 5,450 5,300 5,430 680,000
2019/04/25 5,250 5,350 5,240 5,330 474,000
2019/04/24 5,310 5,350 5,260 5,290 396,700
2019/04/23 5,270 5,300 5,250 5,280 325,300
2019/04/22 5,210 5,320 5,210 5,270 336,100
2019/04/19 5,240 5,240 5,190 5,200 324,900
2019/04/18 5,210 5,240 5,180 5,220 414,200
2019/04/17 5,230 5,230 5,180 5,200 433,000
2019/04/16 5,220 5,260 5,200 5,230 287,100
2019/04/15 5,320 5,340 5,180 5,240 538,700
2019/04/12 5,120 5,170 5,080 5,160 484,600
2019/04/11 5,090 5,090 5,060 5,060 405,700
2019/04/10 5,070 5,120 5,040 5,080 394,400
2019/04/09 5,090 5,100 5,060 5,090 340,200
2019/04/08 5,040 5,100 5,020 5,070 503,300
2019/04/05 5,060 5,090 5,020 5,050 472,000
2019/04/04 5,070 5,130 5,060 5,090 359,000
2019/04/03 5,020 5,080 5,000 5,070 354,600
2019/04/02 5,120 5,120 5,010 5,020 408,300
2019/04/01 5,120 5,120 5,010 5,030 465,700
2019/03/29 5,010 5,050 4,965 5,030 427,900
2019/03/28 4,995 5,020 4,935 4,965 586,300
2019/03/27 4,995 5,130 4,990 5,060 521,700
2019/03/26 4,930 5,050 4,925 5,010 625,700
2019/03/25 4,895 4,895 4,830 4,890 494,900
2019/03/22 5,020 5,060 4,950 4,965 599,900
2019/03/20 4,905 5,010 4,895 5,000 553,300
2019/03/19 4,920 4,945 4,875 4,925 573,700
2019/03/18 4,995 5,010 4,895 4,945 771,100
2019/03/15 4,985 5,040 4,925 4,980 1,231,900
2019/03/14 4,785 4,815 4,710 4,805 575,900
2019/03/13 4,780 4,790 4,710 4,750 500,800
2019/03/12 4,745 4,780 4,735 4,765 336,500
2019/03/11 4,655 4,710 4,610 4,695 321,000
2019/03/08 4,645 4,665 4,615 4,655 384,600
2019/03/07 4,780 4,790 4,670 4,685 393,000
2019/03/06 4,715 4,735 4,670 4,720 394,300
2019/03/05 4,650 4,680 4,625 4,680 319,600
2019/03/04 4,705 4,730 4,660 4,700 376,900
2019/03/01 4,595 4,655 4,580 4,635 539,400
2019/02/28 4,560 4,600 4,530 4,530 546,100
2019/02/27 4,585 4,605 4,535 4,565 514,900
2019/02/26 4,560 4,565 4,495 4,555 444,000
2019/02/25 4,535 4,580 4,520 4,560 425,700
2019/02/22 4,500 4,505 4,460 4,495 493,100
2019/02/21 4,455 4,505 4,370 4,495 591,700
2019/02/20 4,410 4,440 4,360 4,430 533,700
2019/02/19 4,425 4,450 4,405 4,445 440,300
2019/02/18 4,450 4,460 4,405 4,445 347,800
2019/02/15 4,390 4,410 4,360 4,380 574,100
2019/02/14 4,375 4,410 4,350 4,390 850,500
2019/02/13 4,300 4,380 4,280 4,355 526,100
2019/02/12 4,200 4,275 4,175 4,250 430,800
2019/02/08 4,125 4,195 4,095 4,180 604,800
2019/02/07 4,270 4,275 4,150 4,165 722,500
2019/02/06 4,375 4,385 4,260 4,315 575,800
2019/02/05 4,445 4,465 4,340 4,365 544,500
2019/02/04 4,405 4,430 4,305 4,415 685,400
2019/02/01 4,370 4,400 4,325 4,375 816,800
2019/01/31 4,450 4,550 4,425 4,440 999,000
2019/01/30 4,505 4,565 4,480 4,520 524,800
2019/01/29 4,500 4,535 4,470 4,535 798,600
2019/01/28 4,495 4,565 4,415 4,525 843,400
2019/01/25 4,630 4,680 4,590 4,595 426,900
2019/01/24 4,630 4,700 4,595 4,685 324,500
2019/01/23 4,595 4,670 4,575 4,630 284,200
2019/01/22 4,710 4,715 4,605 4,620 536,000
2019/01/21 4,775 4,775 4,695 4,710 607,100
2019/01/18 4,725 4,760 4,650 4,745 828,800
2019/01/17 4,590 4,625 4,510 4,585 881,300
2019/01/16 4,450 4,495 4,410 4,480 532,600
2019/01/15 4,310 4,435 4,300 4,420 517,400
2019/01/11 4,315 4,350 4,315 4,330 390,000
2019/01/10 4,355 4,360 4,255 4,270 509,500
2019/01/09 4,345 4,415 4,330 4,380 486,600
2019/01/08 4,290 4,325 4,255 4,290 554,300
2019/01/07 4,205 4,280 4,175 4,245 663,700
2019/01/04 3,980 4,075 3,970 4,065 624,700

このページの先頭へ