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
2026/01/07 985 990 979 986 1,636,400
2026/01/06 970 998 969 995 2,993,900
2026/01/05 970 977 959 967 2,205,800
2025/12/30 972 973 966 967 1,535,800
2025/12/29 973 976 965 969 1,475,900
2025/12/26 979 983 961 966 1,370,300
2025/12/25 970 975 964 975 816,300
2025/12/24 960 968 958 965 1,423,900
2025/12/23 952 964 948 964 1,442,100
2025/12/22 963 965 949 950 2,775,600
2025/12/19 947 968 945 959 4,364,600
2025/12/18 945 955 943 948 3,329,800
2025/12/17 946 949 940 944 1,993,900
2025/12/16 949 953 946 946 2,655,800
2025/12/15 956 958 945 955 2,422,500
2025/12/12 935 955 932 949 2,223,900
2025/12/11 947 947 926 929 2,056,300
2025/12/10 930 946 927 941 2,406,300
2025/12/09 939 941 919 928 1,779,800
2025/12/08 925 946 920 939 1,915,900
2025/12/05 929 930 918 918 2,193,500
2025/12/04 928 941 928 934 1,645,600
2025/12/03 924 936 920 928 2,104,300
2025/12/02 928 930 916 924 2,448,000
2025/12/01 957 960 925 931 3,207,200
2025/11/28 958 961 948 958 5,770,900
2025/11/27 950 956 947 954 2,189,500
2025/11/26 944 951 940 944 2,485,200
2025/11/25 943 943 932 940 2,295,900
2025/11/21 925 937 922 937 2,975,800
2025/11/20 914 925 909 917 2,484,000
2025/11/19 909 912 900 910 2,562,000
2025/11/18 912 919 899 899 2,328,600
2025/11/17 920 925 908 914 2,085,500
2025/11/14 915 928 907 927 2,386,700
2025/11/13 916 920 906 912 2,626,300
2025/11/12 906 921 904 915 3,201,400
2025/11/11 897 902 890 902 1,809,400
2025/11/10 890 900 889 897 2,739,000
2025/11/07 880 884 874 884 2,410,600
2025/11/06 865 877 864 873 2,092,300
2025/11/05 876 877 858 868 3,443,600
2025/11/04 882 883 864 868 3,955,800
2025/10/31 879 898 870 879 8,215,600
2025/10/30 900 925 898 923 9,028,800
2025/10/29 924 929 905 907 3,496,800
2025/10/28 942 944 934 937 2,835,800
2025/10/27 946 948 939 943 2,458,100
2025/10/24 945 953 940 940 2,766,700
2025/10/23 940 953 933 953 2,320,600
2025/10/22 929 940 928 937 2,369,800
2025/10/21 932 935 928 931 2,232,600
2025/10/20 922 933 919 931 2,703,900
2025/10/17 928 928 915 919 1,822,900
2025/10/16 920 929 916 929 2,632,000
2025/10/15 914 919 910 916 2,526,800
2025/10/14 901 915 898 911 3,431,100
2025/10/10 920 924 912 913 2,704,700
2025/10/09 929 932 925 931 2,402,600
2025/10/08 937 944 933 935 2,708,500
2025/10/07 955 959 935 937 2,680,600
2025/10/06 941 952 935 950 4,610,300
2025/10/03 900 908 898 906 2,575,000
2025/10/02 910 911 900 902 3,900,900
2025/10/01 933 934 902 918 3,126,500
2025/09/30 950 951 939 944 2,379,700
2025/09/29 960 960 947 949 2,165,300
2025/09/26 959 982 957 980 3,246,700
2025/09/25 966 966 955 955 1,855,800
2025/09/24 966 966 953 957 2,119,300
2025/09/22 964 968 959 959 1,939,200
2025/09/19 960 970 955 962 4,219,100
2025/09/18 964 969 959 963 1,868,400
2025/09/17 965 966 955 960 2,122,300
2025/09/16 960 969 959 961 2,038,500
2025/09/12 971 972 965 969 2,000,300
2025/09/11 957 964 951 959 1,937,400
2025/09/10 956 964 955 959 1,977,300
2025/09/09 965 972 960 963 2,561,500
2025/09/08 946 962 946 960 2,456,000
2025/09/05 934 940 929 935 1,852,800
2025/09/04 924 934 922 934 1,932,600
2025/09/03 932 935 923 925 2,254,700
2025/09/02 923 935 923 931 1,785,500
2025/09/01 918 922 913 922 1,660,500
2025/08/29 921 924 914 914 2,127,900
2025/08/28 921 930 918 929 2,130,500
2025/08/27 916 924 914 922 1,896,800
2025/08/26 927 927 918 921 3,332,900
2025/08/25 935 937 928 934 3,066,200
2025/08/22 922 934 922 933 2,227,900
2025/08/21 925 926 918 926 2,742,800
2025/08/20 932 936 927 935 2,664,200
2025/08/19 919 938 919 932 3,284,100
2025/08/18 910 919 905 919 3,525,500
2025/08/15 907 910 901 905 2,736,400
2025/08/14 910 910 902 905 3,553,100
2025/08/13 925 926 906 910 4,263,000
2025/08/12 926 938 920 926 4,671,900
2025/08/08 899 919 898 918 4,441,500
2025/08/07 899 906 889 894 2,656,600
2025/08/06 875 899 873 894 4,262,100
2025/08/05 869 874 862 870 1,956,500
2025/08/04 849 873 847 870 3,728,900
2025/08/01 840 861 839 859 3,979,300
2025/07/31 849 852 838 841 6,675,100
2025/07/30 843 859 843 858 3,420,200
2025/07/29 848 848 843 843 1,886,000
2025/07/28 855 861 851 852 2,071,500
2025/07/25 848 852 845 852 2,255,900
2025/07/24 845 853 843 848 3,257,500
2025/07/23 837 844 832 837 6,104,900
2025/07/22 838 838 827 827 4,487,000
2025/07/18 854 856 822 830 5,960,900
2025/07/17 852 859 849 857 1,675,800
2025/07/16 869 870 854 854 2,127,400
2025/07/15 879 880 869 870 2,011,700
2025/07/14 866 881 866 877 2,650,300
2025/07/11 865 874 863 866 2,949,400
2025/07/10 864 865 856 860 2,522,500
2025/07/09 848 864 848 862 2,173,000
2025/07/08 852 855 846 846 2,021,400
2025/07/07 855 861 850 854 1,868,800
2025/07/04 866 870 853 854 1,855,500
2025/07/03 857 874 856 862 3,650,100
2025/07/02 850 858 845 856 3,624,600
2025/07/01 844 845 834 836 2,392,000
2025/06/30 853 854 842 844 2,296,000
2025/06/27 843 845 839 842 2,483,600
2025/06/26 838 844 836 842 3,404,200
2025/06/25 848 849 840 842 2,768,500
2025/06/24 863 864 845 846 1,972,400
2025/06/23 860 868 852 857 1,736,600
2025/06/20 865 873 853 860 4,313,700
2025/06/19 862 865 855 863 1,951,600
2025/06/18 850 861 845 859 4,317,800
2025/06/17 843 851 838 849 2,401,900
2025/06/16 838 844 838 841 1,581,100
2025/06/13 841 844 837 838 2,422,700
2025/06/12 841 846 836 844 2,276,800
2025/06/11 855 857 845 845 3,293,400
2025/06/10 849 855 845 855 2,113,800
2025/06/09 839 847 837 846 1,581,600
2025/06/06 840 842 833 838 1,857,600
2025/06/05 839 842 833 834 2,052,000
2025/06/04 840 847 840 846 1,898,300
2025/06/03 847 847 838 843 2,183,000
2025/06/02 841 853 836 853 3,629,600
2025/05/30 832 849 831 848 4,589,600
2025/05/29 840 846 837 841 3,058,900
2025/05/28 850 852 842 846 2,941,300
2025/05/27 842 848 839 846 1,755,100
2025/05/26 845 846 837 842 2,334,000
2025/05/23 847 856 843 843 2,822,200
2025/05/22 840 847 834 838 3,256,800
2025/05/21 844 862 843 847 4,065,900
2025/05/20 862 862 842 843 2,660,400
2025/05/19 840 864 838 857 3,292,600
2025/05/16 848 850 838 845 2,633,500
2025/05/15 843 851 839 847 3,177,500
2025/05/14 865 866 846 851 4,450,700
2025/05/13 880 884 866 878 4,070,200
2025/05/12 875 879 869 878 2,782,600
2025/05/09 859 873 858 869 3,152,600
2025/05/08 860 868 856 862 2,776,100
2025/05/07 866 867 850 855 4,060,700
2025/05/02 868 868 855 857 3,997,700
2025/05/01 852 867 846 860 4,795,800
2025/04/30 855 856 841 847 5,433,900
2025/04/28 862 866 854 859 4,641,800
2025/04/25 850 867 831 853 9,756,300
2025/04/24 887 889 877 880 3,632,900
2025/04/23 880 886 872 886 4,843,200
2025/04/22 878 884 865 877 4,408,400
2025/04/21 895 898 877 885 2,625,600
2025/04/18 889 894 885 894 1,814,800
2025/04/17 876 891 875 890 2,544,800
2025/04/16 872 881 867 879 2,024,500
2025/04/15 888 888 868 868 1,945,300
2025/04/14 878 887 868 880 3,193,200
2025/04/11 850 872 842 870 2,769,000
2025/04/10 862 880 853 874 4,635,400
2025/04/09 830 834 811 825 3,763,200
2025/04/08 814 849 813 835 4,065,100
2025/04/07 808 824 780 798 5,386,900
2025/04/04 837 864 835 853 5,313,200
2025/04/03 830 852 822 851 4,436,200
2025/04/02 872 873 855 860 2,884,300
2025/04/01 890 897 866 874 3,792,800
2025/03/31 864 879 851 871 5,270,400
2025/03/28 898 899 885 889 3,722,700
2025/03/28 1 -> 5.00 分割
2025/03/27 4,513 4,543 4,486 4,534 1,056,500
2025/03/26 4,495 4,509 4,453 4,509 713,700
2025/03/25 4,472 4,512 4,447 4,495 1,007,500
2025/03/24 4,429 4,468 4,358 4,460 910,200
2025/03/21 4,373 4,434 4,370 4,397 843,700
2025/03/19 4,400 4,453 4,389 4,405 702,700
2025/03/18 4,338 4,383 4,334 4,370 528,700
2025/03/17 4,244 4,329 4,241 4,326 651,300
2025/03/14 4,181 4,235 4,181 4,206 836,600

このページの先頭へ