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
2019/12/30 561 565 558 563 8,896,700
2019/12/27 558 565 558 562 8,394,300
2019/12/26 550 561 549 558 8,712,400
2019/12/25 559 559 551 553 7,321,400
2019/12/24 557 561 555 556 7,957,100
2019/12/23 563 565 554 558 12,864,800
2019/12/20 562 566 559 562 24,171,800
2019/12/19 574 575 561 562 24,912,500
2019/12/18 562 577 560 577 25,703,200
2019/12/17 558 563 558 563 17,858,500
2019/12/16 552 560 551 556 16,814,000
2019/12/13 563 567 555 558 26,181,400
2019/12/12 560 560 548 555 16,633,000
2019/12/11 564 564 559 561 15,475,300
2019/12/10 560 567 559 565 12,189,300
2019/12/09 568 568 559 562 17,082,500
2019/12/06 556 564 556 564 15,941,300
2019/12/05 552 557 552 555 18,544,100
2019/12/04 554 555 542 548 29,662,200
2019/12/03 558 574 556 561 26,048,500
2019/12/02 562 564 560 562 15,236,700
2019/11/29 557 565 557 561 20,536,100
2019/11/28 554 557 553 556 10,020,000
2019/11/27 552 554 548 553 12,992,600
2019/11/26 556 558 551 552 22,981,000
2019/11/25 553 556 552 554 15,668,700
2019/11/22 540 550 539 548 18,468,800
2019/11/21 544 545 533 538 19,724,000
2019/11/20 539 545 538 544 18,120,400
2019/11/19 534 541 532 540 17,121,400
2019/11/18 534 537 528 533 13,081,600
2019/11/15 524 536 521 534 21,423,400
2019/11/14 525 530 524 525 18,385,400
2019/11/13 517 526 516 525 15,026,400
2019/11/12 515 521 511 520 13,940,000
2019/11/11 521 522 515 517 12,934,000
2019/11/08 521 524 515 520 17,373,900
2019/11/07 513 518 509 517 14,208,900
2019/11/06 514 517 508 515 17,084,000
2019/11/05 502 511 501 510 21,661,400
2019/11/01 487 496 483 495 15,236,100
2019/10/31 509 509 495 495 24,698,400
2019/10/30 512 521 505 510 40,714,200
2019/10/29 504 509 498 499 21,446,700
2019/10/28 498 505 497 504 13,253,800
2019/10/25 505 505 496 498 17,468,700
2019/10/24 500 506 500 503 18,911,700
2019/10/23 493 501 487 500 22,986,900
2019/10/21 481 493 481 491 15,931,300
2019/10/18 486 488 483 484 14,203,100
2019/10/17 485 486 482 484 12,882,500
2019/10/16 495 498 484 488 21,700,400
2019/10/15 491 493 485 489 22,427,300
2019/10/11 471 483 470 482 20,664,400
2019/10/10 461 468 458 468 17,793,800
2019/10/09 466 467 462 462 15,890,100
2019/10/08 466 471 466 470 13,338,400
2019/10/07 471 473 464 464 17,393,900
2019/10/04 459 467 458 467 15,894,000
2019/10/03 463 465 457 462 21,485,200
2019/10/02 463 472 463 471 20,212,600
2019/10/01 460 474 460 471 19,219,700
2019/09/30 457 460 454 458 13,347,700
2019/09/27 468 471 456 461 19,433,100
2019/09/26 464 470 464 467 17,707,000
2019/09/25 462 466 458 462 16,841,700
2019/09/24 473 477 465 466 20,236,400
2019/09/20 474 480 474 478 19,995,900
2019/09/19 469 482 469 475 25,289,700
2019/09/18 472 476 465 465 22,259,200
2019/09/17 470 478 468 477 18,167,100
2019/09/13 475 478 464 475 33,918,400
2019/09/12 482 484 475 478 25,073,300
2019/09/11 466 481 464 481 27,455,300
2019/09/10 451 457 450 456 20,227,400
2019/09/09 441 446 439 446 14,596,900
2019/09/06 448 451 437 443 24,571,400
2019/09/05 439 447 438 444 22,712,100
2019/09/04 437 438 432 436 18,154,200
2019/09/03 425 437 425 437 19,342,600
2019/09/02 424 428 424 425 14,863,400
2019/08/30 419 429 418 428 21,126,600
2019/08/29 415 417 412 413 18,819,800
2019/08/28 410 417 409 416 17,902,200
2019/08/27 408 412 407 411 18,186,700
2019/08/26 396 407 396 403 21,754,200
2019/08/23 409 415 407 411 24,811,400
2019/08/22 396 406 396 405 21,700,100
2019/08/21 396 399 390 396 19,785,900
2019/08/20 397 404 395 401 24,512,300
2019/08/19 385 397 385 392 27,297,100
2019/08/16 364 385 363 383 35,232,400
2019/08/15 359 367 356 365 16,168,300
2019/08/14 372 373 365 367 11,958,800
2019/08/13 376 376 364 366 17,235,100
2019/08/09 385 385 374 376 15,483,200
2019/08/08 379 385 376 382 17,946,400
2019/08/07 384 387 379 382 17,983,100
2019/08/06 362 387 360 383 30,708,400
2019/08/05 372 379 365 373 30,482,000
2019/08/02 367 376 366 373 25,042,400
2019/08/01 376 377 370 375 52,167,100
2019/07/31 346 347 343 344 18,945,600
2019/07/30 345 348 344 348 10,684,100
2019/07/29 352 352 346 347 11,734,500
2019/07/26 352 357 350 352 15,834,400
2019/07/25 364 364 359 360 9,489,600
2019/07/24 360 363 358 360 12,410,400
2019/07/23 361 369 357 363 20,514,800
2019/07/22 367 371 366 367 9,488,300
2019/07/19 363 370 361 368 12,276,300
2019/07/18 370 370 359 359 16,537,200
2019/07/17 375 377 371 371 9,873,700
2019/07/16 378 381 374 376 10,688,600
2019/07/12 380 380 377 377 11,236,600
2019/07/11 380 381 376 379 9,934,800
2019/07/10 381 382 380 380 11,015,400
2019/07/09 383 388 382 384 9,599,200
2019/07/08 381 384 378 382 9,236,900
2019/07/05 384 386 382 382 8,099,600
2019/07/04 385 386 383 385 7,081,400
2019/07/03 385 385 380 381 10,517,900
2019/07/02 383 387 383 386 13,559,700
2019/07/01 386 390 383 387 17,377,900
2019/06/28 381 382 377 379 17,689,800
2019/06/27 376 385 375 385 17,952,400
2019/06/26 373 374 369 373 11,375,400
2019/06/25 383 383 371 374 16,722,600
2019/06/24 377 381 376 379 11,614,800
2019/06/21 376 381 373 378 27,168,800
2019/06/20 378 382 371 379 24,541,100
2019/06/19 366 378 365 378 48,581,700
2019/06/18 347 349 341 342 11,594,400
2019/06/17 352 353 348 349 7,396,500
2019/06/14 349 352 347 351 10,880,800
2019/06/13 355 359 348 351 15,967,200
2019/06/12 360 363 359 360 11,685,800
2019/06/11 355 366 353 366 17,130,400
2019/06/10 355 355 351 353 10,663,100
2019/06/07 346 351 343 351 12,518,200
2019/06/06 346 349 344 346 11,804,400
2019/06/05 345 350 341 350 16,474,000
2019/06/04 332 338 332 337 15,060,900
2019/06/03 337 338 331 332 16,815,500
2019/05/31 349 349 342 342 16,046,600
2019/05/30 347 354 347 354 11,344,800
2019/05/29 352 352 345 350 14,909,700
2019/05/28 353 360 352 355 20,548,000
2019/05/27 350 356 345 354 11,897,400
2019/05/24 345 355 341 355 22,544,300
2019/05/23 350 352 346 348 15,952,500
2019/05/22 357 360 351 351 12,670,400
2019/05/21 354 357 351 356 13,379,600
2019/05/20 358 362 352 356 11,319,200
2019/05/17 354 359 349 356 22,173,200
2019/05/16 368 370 357 358 15,904,900
2019/05/15 373 376 367 370 12,736,000
2019/05/14 369 374 365 373 16,955,800
2019/05/13 380 381 375 376 13,132,700
2019/05/10 387 390 380 382 18,888,400
2019/05/09 396 397 386 386 20,379,800
2019/05/08 403 403 394 395 19,990,600
2019/05/07 419 420 407 409 16,498,700
2019/04/26 409 423 407 418 21,101,200
2019/04/25 418 418 412 417 13,777,500
2019/04/24 432 432 417 418 21,626,500
2019/04/23 437 440 434 437 9,334,700
2019/04/22 433 436 431 432 7,803,900
2019/04/19 440 442 433 436 9,075,600
2019/04/18 443 445 439 439 13,243,000
2019/04/17 430 446 429 444 18,879,800
2019/04/16 425 428 424 428 9,584,800
2019/04/15 426 430 425 428 13,421,300
2019/04/12 416 422 412 420 13,390,200
2019/04/11 409 415 407 414 14,809,000
2019/04/10 405 412 404 411 10,162,100
2019/04/09 408 411 406 409 13,500,400
2019/04/08 419 420 414 414 10,526,000
2019/04/05 423 427 419 420 10,053,500
2019/04/04 426 429 418 419 11,111,900
2019/04/03 417 426 416 426 15,288,900
2019/04/02 417 418 413 416 15,933,900
2019/04/01 408 414 407 409 14,417,700
2019/03/29 403 404 399 400 12,031,000
2019/03/28 402 403 395 399 14,460,900
2019/03/27 403 407 399 406 17,193,300
2019/03/26 400 407 400 406 18,642,400
2019/03/25 404 405 397 399 15,572,900
2019/03/22 413 414 409 412 13,608,700
2019/03/20 416 418 409 410 18,591,800
2019/03/19 418 420 416 419 8,857,200
2019/03/18 419 419 415 419 7,863,000
2019/03/15 412 416 411 414 16,453,200
2019/03/14 415 421 413 414 13,251,500
2019/03/13 417 421 408 410 15,330,600
2019/03/12 413 425 411 423 14,579,300
2019/03/11 411 415 408 410 9,797,800
2019/03/08 420 423 412 412 16,396,900
2019/03/07 430 430 425 426 10,246,500
2019/03/06 434 436 433 435 6,549,200
2019/03/05 436 437 434 436 6,129,700
2019/03/04 438 440 435 437 8,640,100
2019/03/01 435 436 431 435 12,897,600
2019/02/28 438 438 429 431 16,145,100
2019/02/27 441 446 439 440 11,550,500
2019/02/26 442 443 437 440 7,706,400
2019/02/25 445 446 442 444 8,659,300
2019/02/22 442 443 438 439 7,411,600
2019/02/21 441 447 437 446 10,584,300
2019/02/20 447 449 442 443 12,102,300
2019/02/19 446 451 446 450 11,753,100
2019/02/18 445 450 442 448 14,632,100
2019/02/15 436 437 429 432 11,040,000
2019/02/14 446 449 441 441 12,045,400
2019/02/13 439 451 439 445 16,038,000
2019/02/12 422 439 419 437 14,570,900
2019/02/08 428 430 421 421 13,804,600
2019/02/07 441 443 433 435 10,758,300
2019/02/06 440 446 439 443 8,332,100
2019/02/05 442 444 437 439 10,491,300
2019/02/04 430 443 429 442 16,047,600
2019/02/01 415 428 414 424 28,753,900
2019/01/31 442 451 439 442 16,876,800
2019/01/30 445 448 434 436 27,094,600
2019/01/29 446 450 442 442 14,276,200
2019/01/28 455 457 452 452 9,831,500
2019/01/25 455 458 451 455 13,648,800
2019/01/24 451 458 451 458 7,014,600
2019/01/23 452 457 451 453 8,275,700
2019/01/22 461 462 453 455 7,724,400
2019/01/21 462 465 460 460 9,002,500
2019/01/18 454 460 452 457 11,358,800
2019/01/17 451 457 447 456 17,202,700
2019/01/16 445 446 433 438 16,844,900
2019/01/15 442 454 440 450 14,679,500
2019/01/11 437 439 434 438 11,556,100
2019/01/10 433 437 428 435 12,519,200
2019/01/09 439 443 435 436 11,659,700
2019/01/08 430 439 430 434 13,865,000
2019/01/07 437 440 429 430 15,602,600
2019/01/04 413 425 411 423 19,498,600

このページの先頭へ