野村ホールディングス(8604)の株価時系列情報
野村ホールディングス(8604)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 |
---|---|---|---|---|---|
2024/04/19 | 896 | 902 | 864 | 876 | 25,900,100 |
2024/04/18 | 890 | 911 | 881 | 906 | 18,229,400 |
2024/04/17 | 918 | 920 | 893 | 896 | 21,883,900 |
2024/04/16 | 935 | 940 | 910 | 914 | 21,102,700 |
2024/04/15 | 938 | 958 | 929 | 957 | 18,456,200 |
2024/04/12 | 956 | 963 | 949 | 957 | 16,764,100 |
2024/04/11 | 942 | 959 | 937 | 956 | 15,990,600 |
2024/04/10 | 933 | 948 | 931 | 941 | 11,429,000 |
2024/04/09 | 949 | 953 | 942 | 951 | 11,679,800 |
2024/04/08 | 938 | 958 | 932 | 937 | 18,031,900 |
2024/04/05 | 922 | 929 | 907 | 923 | 20,144,400 |
2024/04/04 | 940 | 954 | 935 | 948 | 16,742,500 |
2024/04/03 | 920 | 935 | 911 | 929 | 17,524,200 |
2024/04/02 | 932 | 941 | 926 | 931 | 15,253,300 |
2024/04/01 | 980 | 985 | 923 | 925 | 26,572,800 |
2024/03/29 | 978 | 980 | 968 | 978 | 11,732,800 |
2024/03/28 | 969 | 974 | 959 | 964 | 17,491,000 |
2024/03/27 | 982 | 992 | 976 | 981 | 18,061,300 |
2024/03/26 | 977 | 984 | 968 | 980 | 10,747,800 |
2024/03/25 | 990 | 1,006 | 980 | 981 | 19,039,300 |
2024/03/22 | 1,000 | 1,002 | 978 | 985 | 27,819,200 |
2024/03/21 | 977 | 989 | 971 | 989 | 25,680,500 |
2024/03/19 | 944 | 954 | 932 | 954 | 24,722,100 |
2024/03/18 | 915 | 948 | 915 | 941 | 25,152,400 |
2024/03/15 | 900 | 918 | 900 | 911 | 19,140,300 |
2024/03/14 | 896 | 908 | 889 | 907 | 17,156,200 |
2024/03/13 | 904 | 910 | 883 | 893 | 16,179,800 |
2024/03/12 | 875 | 893 | 867 | 891 | 16,505,400 |
2024/03/11 | 900 | 901 | 872 | 886 | 21,900,200 |
2024/03/08 | 918 | 931 | 909 | 919 | 21,635,200 |
2024/03/07 | 927 | 947 | 912 | 919 | 34,766,100 |
2024/03/06 | 909 | 918 | 900 | 918 | 24,711,400 |
2024/03/05 | 886 | 913 | 877 | 907 | 30,635,500 |
2024/03/04 | 881 | 888 | 869 | 878 | 22,176,100 |
2024/03/01 | 853 | 871 | 850 | 871 | 16,455,500 |
2024/02/29 | 857 | 857 | 842 | 851 | 22,675,000 |
2024/02/28 | 857 | 864 | 852 | 860 | 14,801,200 |
2024/02/27 | 848 | 872 | 845 | 856 | 28,562,000 |
2024/02/26 | 854 | 856 | 844 | 846 | 17,398,000 |
2024/02/22 | 842 | 851 | 838 | 850 | 24,917,900 |
2024/02/21 | 837 | 840 | 828 | 836 | 15,502,000 |
2024/02/20 | 845 | 855 | 828 | 831 | 22,580,400 |
2024/02/19 | 828 | 842 | 822 | 842 | 19,012,800 |
2024/02/16 | 815 | 832 | 814 | 828 | 30,344,300 |
2024/02/15 | 815 | 816 | 804 | 809 | 14,225,700 |
2024/02/14 | 809 | 811 | 796 | 805 | 18,557,800 |
2024/02/13 | 812 | 822 | 811 | 817 | 18,614,800 |
2024/02/09 | 812 | 816 | 803 | 803 | 15,385,600 |
2024/02/08 | 814 | 815 | 802 | 810 | 15,098,300 |
2024/02/07 | 810 | 816 | 801 | 808 | 18,860,300 |
2024/02/06 | 804 | 823 | 801 | 818 | 24,279,800 |
2024/02/05 | 802 | 813 | 791 | 812 | 20,643,800 |
2024/02/02 | 795 | 798 | 787 | 793 | 21,265,500 |
2024/02/01 | 810 | 830 | 801 | 809 | 49,209,500 |
2024/01/31 | 760 | 769 | 754 | 769 | 20,417,600 |
2024/01/30 | 764 | 764 | 758 | 760 | 16,690,500 |
2024/01/29 | 755 | 770 | 755 | 766 | 25,818,700 |
2024/01/26 | 751 | 753 | 742 | 743 | 16,662,300 |
2024/01/25 | 756 | 765 | 753 | 758 | 23,989,400 |
2024/01/24 | 742 | 743 | 736 | 741 | 12,795,800 |
2024/01/23 | 744 | 750 | 737 | 743 | 19,885,900 |
2024/01/22 | 743 | 752 | 737 | 752 | 19,395,400 |
2024/01/19 | 733 | 734 | 721 | 731 | 14,395,300 |
2024/01/18 | 732 | 734 | 722 | 722 | 13,125,000 |
2024/01/17 | 734 | 752 | 727 | 728 | 30,192,800 |
2024/01/16 | 731 | 739 | 729 | 733 | 28,919,200 |
2024/01/15 | 690 | 728 | 689 | 724 | 28,403,100 |
2024/01/12 | 703 | 708 | 685 | 690 | 26,055,900 |
2024/01/11 | 686 | 699 | 686 | 694 | 23,993,700 |
2024/01/10 | 673 | 682 | 668 | 676 | 16,996,400 |
2024/01/09 | 681 | 683 | 672 | 675 | 19,620,400 |
2024/01/05 | 648 | 670 | 648 | 669 | 23,202,000 |
2024/01/04 | 635 | 646 | 629 | 643 | 9,924,600 |
2023/12/29 | 640 | 647 | 634 | 638 | 8,500,600 |
2023/12/28 | 634 | 638 | 632 | 638 | 5,052,700 |
2023/12/27 | 631 | 636 | 629 | 636 | 7,524,200 |
2023/12/26 | 631 | 632 | 627 | 629 | 6,800,100 |
2023/12/25 | 643 | 643 | 629 | 632 | 7,369,900 |
2023/12/22 | 638 | 646 | 635 | 638 | 11,913,900 |
2023/12/21 | 637 | 638 | 633 | 635 | 12,928,800 |
2023/12/20 | 625 | 647 | 625 | 645 | 19,233,000 |
2023/12/19 | 626 | 629 | 618 | 627 | 13,009,100 |
2023/12/18 | 618 | 630 | 613 | 628 | 17,089,400 |
2023/12/15 | 612 | 620 | 607 | 620 | 16,052,200 |
2023/12/14 | 619 | 620 | 611 | 611 | 13,283,300 |
2023/12/13 | 616 | 619 | 614 | 618 | 12,292,500 |
2023/12/12 | 609 | 615 | 608 | 613 | 11,455,900 |
2023/12/11 | 605 | 611 | 602 | 607 | 10,601,700 |
2023/12/08 | 601 | 606 | 594 | 596 | 11,820,000 |
2023/12/07 | 609 | 609 | 602 | 608 | 8,225,600 |
2023/12/06 | 601 | 612 | 600 | 612 | 9,368,400 |
2023/12/05 | 605 | 608 | 596 | 598 | 8,150,600 |
2023/12/04 | 604 | 607 | 598 | 605 | 7,011,700 |
2023/12/01 | 609 | 610 | 605 | 605 | 7,659,300 |
2023/11/30 | 591 | 607 | 589 | 607 | 20,034,500 |
2023/11/29 | 599 | 602 | 593 | 599 | 7,950,300 |
2023/11/28 | 607 | 608 | 597 | 600 | 11,028,000 |
2023/11/27 | 605 | 610 | 603 | 609 | 6,627,600 |
2023/11/24 | 616 | 617 | 605 | 605 | 7,335,100 |
2023/11/22 | 606 | 610 | 605 | 609 | 5,724,700 |
2023/11/21 | 618 | 618 | 608 | 610 | 8,261,400 |
2023/11/20 | 618 | 625 | 617 | 619 | 11,149,100 |
2023/11/17 | 605 | 616 | 605 | 616 | 8,787,400 |
2023/11/16 | 611 | 613 | 604 | 609 | 8,902,300 |
2023/11/15 | 613 | 618 | 611 | 615 | 12,173,400 |
2023/11/14 | 606 | 608 | 602 | 603 | 6,939,800 |
2023/11/13 | 605 | 608 | 600 | 604 | 5,383,000 |
2023/11/10 | 594 | 605 | 594 | 603 | 7,689,600 |
2023/11/09 | 590 | 605 | 588 | 602 | 8,312,100 |
2023/11/08 | 614 | 615 | 590 | 593 | 13,931,400 |
2023/11/07 | 615 | 621 | 610 | 612 | 12,859,600 |
2023/11/06 | 615 | 623 | 612 | 617 | 16,198,400 |
2023/11/02 | 606 | 609 | 600 | 605 | 15,391,200 |
2023/11/01 | 591 | 598 | 587 | 597 | 16,888,300 |
2023/10/31 | 577 | 585 | 567 | 580 | 17,432,700 |
2023/10/30 | 585 | 589 | 570 | 571 | 38,960,600 |
2023/10/27 | 573 | 580 | 567 | 578 | 12,536,700 |
2023/10/26 | 571 | 576 | 562 | 564 | 11,766,000 |
2023/10/25 | 580 | 583 | 574 | 576 | 9,769,600 |
2023/10/24 | 581 | 581 | 561 | 576 | 10,807,500 |
2023/10/23 | 578 | 581 | 574 | 578 | 9,346,700 |
2023/10/20 | 586 | 590 | 580 | 582 | 8,176,500 |
2023/10/19 | 588 | 595 | 587 | 588 | 11,429,400 |
2023/10/18 | 600 | 604 | 596 | 602 | 8,904,500 |
2023/10/17 | 600 | 605 | 591 | 596 | 8,693,700 |
2023/10/16 | 589 | 595 | 588 | 593 | 10,748,600 |
2023/10/13 | 606 | 613 | 594 | 597 | 13,244,300 |
2023/10/12 | 611 | 615 | 608 | 612 | 9,057,300 |
2023/10/11 | 612 | 616 | 608 | 610 | 9,076,600 |
2023/10/10 | 606 | 613 | 600 | 611 | 12,372,200 |
2023/10/06 | 593 | 605 | 590 | 598 | 16,586,600 |
2023/10/05 | 572 | 589 | 568 | 588 | 16,377,800 |
2023/10/04 | 573 | 577 | 563 | 566 | 17,335,700 |
2023/10/03 | 595 | 599 | 585 | 587 | 13,197,500 |
2023/10/02 | 600 | 613 | 599 | 600 | 12,034,900 |
2023/09/29 | 609 | 609 | 594 | 599 | 18,281,900 |
2023/09/28 | 615 | 615 | 606 | 611 | 13,626,900 |
2023/09/27 | 620 | 621 | 612 | 621 | 14,772,400 |
2023/09/26 | 624 | 626 | 619 | 622 | 12,615,300 |
2023/09/25 | 635 | 636 | 621 | 622 | 14,742,600 |
2023/09/22 | 630 | 639 | 625 | 635 | 14,148,300 |
2023/09/21 | 640 | 648 | 638 | 640 | 13,904,000 |
2023/09/20 | 657 | 662 | 643 | 644 | 18,880,600 |
2023/09/19 | 642 | 653 | 640 | 652 | 19,710,100 |
2023/09/15 | 649 | 657 | 644 | 647 | 30,236,800 |
2023/09/14 | 627 | 639 | 625 | 637 | 17,821,100 |
2023/09/13 | 614 | 625 | 612 | 623 | 17,433,200 |
2023/09/12 | 615 | 616 | 609 | 611 | 13,819,000 |
2023/09/11 | 605 | 615 | 604 | 611 | 16,938,400 |
2023/09/08 | 600 | 602 | 597 | 599 | 13,088,400 |
2023/09/07 | 601 | 603 | 597 | 597 | 15,191,900 |
2023/09/06 | 590 | 607 | 590 | 600 | 25,173,400 |
2023/09/05 | 589 | 591 | 582 | 587 | 12,594,400 |
2023/09/04 | 580 | 587 | 579 | 587 | 15,046,700 |
2023/09/01 | 568 | 579 | 567 | 578 | 16,295,300 |
2023/08/31 | 564 | 569 | 563 | 564 | 20,531,300 |
2023/08/30 | 565 | 570 | 563 | 566 | 11,737,300 |
2023/08/29 | 560 | 566 | 559 | 561 | 11,278,900 |
2023/08/28 | 553 | 560 | 553 | 559 | 11,445,700 |
2023/08/25 | 547 | 552 | 546 | 550 | 10,319,100 |
2023/08/24 | 547 | 552 | 546 | 551 | 9,289,400 |
2023/08/23 | 542 | 547 | 539 | 547 | 8,794,100 |
2023/08/22 | 539 | 547 | 537 | 546 | 8,474,400 |
2023/08/21 | 535 | 538 | 534 | 536 | 7,454,400 |
2023/08/18 | 530 | 537 | 530 | 534 | 8,612,200 |
2023/08/17 | 532 | 538 | 526 | 538 | 11,477,300 |
2023/08/16 | 532 | 534 | 530 | 532 | 9,078,300 |
2023/08/15 | 539 | 541 | 537 | 539 | 6,902,000 |
2023/08/14 | 542 | 544 | 536 | 537 | 8,867,300 |
2023/08/10 | 538 | 543 | 537 | 542 | 8,738,200 |
2023/08/09 | 543 | 545 | 536 | 536 | 13,471,600 |
2023/08/08 | 552 | 554 | 547 | 549 | 7,133,700 |
2023/08/07 | 545 | 552 | 544 | 550 | 9,801,200 |
2023/08/04 | 541 | 546 | 540 | 545 | 11,462,500 |
2023/08/03 | 547 | 547 | 538 | 541 | 23,726,100 |
2023/08/02 | 552 | 555 | 542 | 542 | 51,873,100 |
2023/08/01 | 589 | 593 | 584 | 593 | 19,649,500 |
2023/07/31 | 585 | 589 | 582 | 587 | 16,683,000 |
2023/07/28 | 569 | 584 | 569 | 579 | 21,140,100 |
2023/07/27 | 575 | 577 | 572 | 577 | 8,147,300 |
2023/07/26 | 578 | 578 | 572 | 575 | 8,731,900 |
2023/07/25 | 568 | 581 | 568 | 578 | 21,026,000 |
2023/07/24 | 560 | 566 | 558 | 566 | 11,210,800 |
2023/07/21 | 560 | 560 | 556 | 557 | 8,416,900 |
2023/07/20 | 564 | 566 | 556 | 558 | 9,350,000 |
2023/07/19 | 555 | 563 | 554 | 560 | 13,867,400 |
2023/07/18 | 545 | 554 | 545 | 547 | 6,851,000 |
2023/07/14 | 546 | 551 | 541 | 547 | 8,443,900 |
2023/07/13 | 540 | 545 | 537 | 544 | 7,362,800 |
2023/07/12 | 543 | 544 | 535 | 537 | 5,972,600 |
2023/07/11 | 545 | 548 | 536 | 538 | 6,911,300 |
2023/07/10 | 544 | 546 | 541 | 541 | 10,411,800 |
2023/07/07 | 546 | 548 | 541 | 542 | 10,573,800 |
2023/07/06 | 559 | 559 | 550 | 552 | 9,572,700 |
2023/07/05 | 553 | 560 | 552 | 560 | 10,452,300 |
2023/07/04 | 558 | 560 | 553 | 558 | 12,930,600 |
2023/07/03 | 548 | 559 | 547 | 559 | 13,484,800 |
2023/06/30 | 545 | 549 | 542 | 547 | 11,950,400 |
2023/06/29 | 555 | 555 | 544 | 546 | 13,647,500 |
2023/06/28 | 541 | 555 | 540 | 555 | 13,426,300 |