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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/13 | 4,221 | 4,241 | 4,184 | 4,209 | 693,700 |
| 2025/03/12 | 4,150 | 4,226 | 4,134 | 4,218 | 787,900 |
| 2025/03/11 | 4,265 | 4,273 | 4,162 | 4,217 | 1,201,900 |
| 2025/03/10 | 4,268 | 4,307 | 4,260 | 4,286 | 647,100 |
| 2025/03/07 | 4,319 | 4,322 | 4,259 | 4,268 | 756,400 |
| 2025/03/06 | 4,323 | 4,349 | 4,315 | 4,333 | 496,900 |
| 2025/03/05 | 4,320 | 4,338 | 4,280 | 4,323 | 634,500 |
| 2025/03/04 | 4,332 | 4,373 | 4,263 | 4,309 | 1,174,400 |
| 2025/03/03 | 4,303 | 4,329 | 4,275 | 4,321 | 925,000 |
| 2025/02/28 | 4,300 | 4,342 | 4,252 | 4,274 | 1,094,400 |
| 2025/02/27 | 4,248 | 4,282 | 4,217 | 4,252 | 770,800 |
| 2025/02/26 | 4,113 | 4,230 | 4,103 | 4,212 | 1,000,900 |
| 2025/02/25 | 4,075 | 4,102 | 4,068 | 4,086 | 775,200 |
| 2025/02/21 | 4,072 | 4,104 | 4,060 | 4,093 | 438,700 |
| 2025/02/20 | 4,110 | 4,111 | 4,048 | 4,081 | 615,800 |
| 2025/02/19 | 4,112 | 4,138 | 4,096 | 4,138 | 621,500 |
| 2025/02/18 | 4,190 | 4,196 | 4,142 | 4,144 | 464,400 |
| 2025/02/17 | 4,182 | 4,214 | 4,177 | 4,199 | 339,500 |
| 2025/02/14 | 4,224 | 4,232 | 4,179 | 4,179 | 534,800 |
| 2025/02/13 | 4,158 | 4,182 | 4,121 | 4,175 | 496,300 |
| 2025/02/12 | 4,114 | 4,119 | 4,066 | 4,094 | 589,700 |
| 2025/02/10 | 4,178 | 4,178 | 4,106 | 4,113 | 598,900 |
| 2025/02/07 | 4,223 | 4,225 | 4,131 | 4,156 | 610,400 |
| 2025/02/06 | 4,198 | 4,226 | 4,184 | 4,205 | 522,800 |
| 2025/02/05 | 4,235 | 4,262 | 4,158 | 4,173 | 872,500 |
| 2025/02/04 | 4,180 | 4,235 | 4,180 | 4,210 | 775,000 |
| 2025/02/03 | 4,098 | 4,185 | 4,068 | 4,167 | 1,099,200 |
| 2025/01/31 | 4,234 | 4,245 | 4,078 | 4,142 | 1,758,700 |
| 2025/01/30 | 4,191 | 4,243 | 4,181 | 4,241 | 851,600 |
| 2025/01/29 | 4,200 | 4,257 | 4,195 | 4,223 | 797,100 |
| 2025/01/28 | 4,124 | 4,205 | 4,102 | 4,184 | 1,192,800 |
| 2025/01/27 | 4,076 | 4,117 | 4,035 | 4,115 | 948,600 |
| 2025/01/24 | 4,052 | 4,090 | 4,005 | 4,006 | 727,500 |
| 2025/01/23 | 3,950 | 4,042 | 3,924 | 4,028 | 949,200 |
| 2025/01/22 | 3,961 | 3,969 | 3,917 | 3,951 | 567,600 |
| 2025/01/21 | 3,950 | 3,993 | 3,933 | 3,954 | 795,000 |
| 2025/01/20 | 3,912 | 3,968 | 3,894 | 3,951 | 712,600 |
| 2025/01/17 | 3,823 | 3,888 | 3,755 | 3,866 | 956,000 |
| 2025/01/16 | 3,858 | 3,877 | 3,837 | 3,861 | 623,500 |
| 2025/01/15 | 3,909 | 3,920 | 3,816 | 3,855 | 742,900 |
| 2025/01/14 | 3,900 | 3,938 | 3,858 | 3,877 | 735,300 |
| 2025/01/10 | 3,861 | 3,934 | 3,846 | 3,910 | 890,000 |
| 2025/01/09 | 3,882 | 3,895 | 3,856 | 3,856 | 503,100 |
| 2025/01/08 | 3,951 | 3,955 | 3,894 | 3,894 | 739,000 |
| 2025/01/07 | 3,968 | 3,968 | 3,905 | 3,951 | 678,400 |
| 2025/01/06 | 3,950 | 3,980 | 3,933 | 3,979 | 919,800 |
| 2024/12/30 | 3,939 | 3,956 | 3,902 | 3,905 | 619,100 |
| 2024/12/27 | 3,895 | 3,931 | 3,885 | 3,926 | 484,500 |
| 2024/12/26 | 3,850 | 3,887 | 3,841 | 3,880 | 603,200 |
| 2024/12/25 | 3,833 | 3,847 | 3,801 | 3,847 | 456,500 |
| 2024/12/24 | 3,785 | 3,830 | 3,785 | 3,826 | 514,000 |
| 2024/12/23 | 3,746 | 3,794 | 3,728 | 3,784 | 524,600 |
| 2024/12/20 | 3,682 | 3,763 | 3,682 | 3,726 | 1,471,800 |
| 2024/12/19 | 3,695 | 3,707 | 3,662 | 3,675 | 764,800 |
| 2024/12/18 | 3,690 | 3,727 | 3,679 | 3,697 | 958,300 |
| 2024/12/17 | 3,700 | 3,716 | 3,673 | 3,677 | 1,037,200 |
| 2024/12/16 | 3,718 | 3,725 | 3,698 | 3,704 | 668,500 |
| 2024/12/13 | 3,700 | 3,747 | 3,686 | 3,700 | 904,100 |
| 2024/12/12 | 3,724 | 3,759 | 3,709 | 3,744 | 825,000 |
| 2024/12/11 | 3,719 | 3,742 | 3,693 | 3,724 | 812,400 |
| 2024/12/10 | 3,770 | 3,770 | 3,711 | 3,716 | 1,010,500 |
| 2024/12/09 | 3,768 | 3,773 | 3,733 | 3,744 | 739,200 |
| 2024/12/06 | 3,770 | 3,786 | 3,733 | 3,749 | 794,500 |
| 2024/12/05 | 3,773 | 3,779 | 3,745 | 3,770 | 760,900 |
| 2024/12/04 | 3,800 | 3,806 | 3,764 | 3,764 | 525,500 |
| 2024/12/03 | 3,769 | 3,817 | 3,761 | 3,802 | 1,008,700 |
| 2024/12/02 | 3,701 | 3,779 | 3,701 | 3,745 | 823,000 |
| 2024/11/29 | 3,727 | 3,751 | 3,717 | 3,718 | 820,300 |
| 2024/11/28 | 3,694 | 3,749 | 3,687 | 3,730 | 970,300 |
| 2024/11/27 | 3,721 | 3,738 | 3,682 | 3,716 | 1,175,400 |
| 2024/11/26 | 3,720 | 3,777 | 3,702 | 3,777 | 1,455,100 |
| 2024/11/25 | 3,765 | 3,767 | 3,701 | 3,711 | 8,930,200 |
| 2024/11/22 | 3,708 | 3,708 | 3,659 | 3,702 | 1,618,300 |
| 2024/11/21 | 3,760 | 3,765 | 3,682 | 3,707 | 1,640,400 |
| 2024/11/20 | 3,785 | 3,813 | 3,774 | 3,789 | 1,222,900 |
| 2024/11/19 | 3,764 | 3,792 | 3,734 | 3,792 | 994,700 |
| 2024/11/18 | 3,764 | 3,773 | 3,726 | 3,764 | 873,800 |
| 2024/11/15 | 3,761 | 3,787 | 3,739 | 3,769 | 975,600 |
| 2024/11/14 | 3,800 | 3,828 | 3,761 | 3,776 | 1,071,100 |
| 2024/11/13 | 3,800 | 3,814 | 3,756 | 3,778 | 790,800 |
| 2024/11/12 | 3,810 | 3,848 | 3,794 | 3,844 | 1,022,000 |
| 2024/11/11 | 3,805 | 3,834 | 3,772 | 3,805 | 1,001,300 |
| 2024/11/08 | 3,890 | 3,912 | 3,798 | 3,825 | 956,300 |
| 2024/11/07 | 3,855 | 3,912 | 3,829 | 3,853 | 1,727,300 |
| 2024/11/06 | 3,839 | 3,868 | 3,811 | 3,853 | 1,048,500 |
| 2024/11/05 | 3,813 | 3,836 | 3,774 | 3,774 | 855,800 |
| 2024/11/01 | 3,782 | 3,824 | 3,767 | 3,777 | 980,500 |
| 2024/10/31 | 3,845 | 3,848 | 3,792 | 3,806 | 1,089,500 |
| 2024/10/30 | 3,815 | 3,880 | 3,815 | 3,848 | 2,165,800 |
| 2024/10/29 | 3,804 | 3,833 | 3,797 | 3,810 | 857,300 |
| 2024/10/28 | 3,749 | 3,831 | 3,725 | 3,768 | 1,846,200 |
| 2024/10/25 | 3,762 | 3,784 | 3,704 | 3,750 | 838,500 |
| 2024/10/24 | 3,698 | 3,778 | 3,685 | 3,762 | 826,900 |
| 2024/10/23 | 3,729 | 3,785 | 3,719 | 3,756 | 878,400 |
| 2024/10/22 | 3,731 | 3,733 | 3,654 | 3,711 | 899,400 |
| 2024/10/21 | 3,802 | 3,820 | 3,761 | 3,779 | 646,000 |
| 2024/10/18 | 3,811 | 3,828 | 3,765 | 3,772 | 551,800 |
| 2024/10/17 | 3,823 | 3,868 | 3,796 | 3,805 | 1,014,600 |
| 2024/10/16 | 3,751 | 3,831 | 3,739 | 3,798 | 1,114,200 |
| 2024/10/15 | 3,874 | 3,874 | 3,760 | 3,760 | 1,312,300 |