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
2026/06/05 893 901 891 895 3,836,400
2026/06/04 898 899 884 886 4,793,700
2026/06/03 903 903 894 899 4,948,900
2026/06/02 897 905 888 904 5,778,300
2026/06/01 920 924 890 894 6,922,100
2026/05/29 902 926 901 910 9,877,500
2026/05/28 902 908 895 895 4,953,600
2026/05/27 915 919 896 898 7,264,300
2026/05/26 912 927 907 919 2,886,300
2026/05/25 917 925 905 905 6,383,100
2026/05/22 935 936 902 902 8,385,700
2026/05/21 958 958 936 936 10,065,200
2026/05/20 966 968 941 951 5,905,000
2026/05/19 960 977 956 972 3,402,500
2026/05/18 980 980 948 950 3,855,500
2026/05/15 963 979 963 974 4,898,500
2026/05/14 1,000 1,002 970 970 5,276,900
2026/05/13 1,012 1,014 1,001 1,010 2,161,900
2026/05/12 1,024 1,024 1,005 1,012 1,936,800
2026/05/11 1,009 1,011 1,001 1,007 1,974,900
2026/05/08 1,017 1,018 990 1,002 3,634,200
2026/05/07 1,009 1,025 1,009 1,017 3,779,200
2026/05/01 1,005 1,010 998 999 2,704,400
2026/04/30 1,002 1,020 998 1,017 5,108,900
2026/04/28 1,008 1,014 997 1,002 4,436,300
2026/04/27 1,000 1,033 999 1,010 5,809,000
2026/04/24 1,005 1,007 993 1,003 2,677,500
2026/04/23 1,004 1,008 999 1,004 3,456,700
2026/04/22 1,025 1,028 1,007 1,007 1,755,500
2026/04/21 1,035 1,040 1,024 1,036 2,166,000
2026/04/20 1,032 1,037 1,023 1,037 2,631,000
2026/04/17 1,038 1,043 1,022 1,022 2,989,300
2026/04/16 1,047 1,049 1,037 1,041 1,280,300
2026/04/15 1,054 1,060 1,047 1,049 1,618,700
2026/04/14 1,048 1,055 1,045 1,050 1,655,100
2026/04/13 1,039 1,047 1,035 1,041 1,528,600
2026/04/10 1,050 1,054 1,046 1,047 1,406,700
2026/04/09 1,072 1,079 1,050 1,050 2,127,000
2026/04/08 1,072 1,072 1,053 1,070 2,198,600
2026/04/07 1,039 1,051 1,032 1,038 1,093,800
2026/04/06 1,042 1,044 1,031 1,033 913,600
2026/04/03 1,036 1,051 1,036 1,043 1,470,200
2026/03/27 1,039 1,043 1,033 1,038 2,823,600
2026/03/26 1,048 1,051 1,036 1,044 1,638,700
2026/03/25 1,057 1,057 1,044 1,044 2,549,900
2026/03/24 1,037 1,042 1,032 1,042 2,440,600
2026/03/23 1,028 1,032 1,012 1,012 3,003,000
2026/03/19 1,060 1,080 1,053 1,053 2,735,400
2026/03/18 1,079 1,083 1,068 1,079 2,075,400
2026/03/17 1,065 1,072 1,060 1,062 1,577,800
2026/03/16 1,055 1,060 1,048 1,055 1,421,900
2026/03/13 1,050 1,066 1,048 1,056 2,143,400
2026/03/12 1,080 1,083 1,056 1,060 2,158,900
2026/03/11 1,105 1,107 1,095 1,098 2,036,300
2026/03/10 1,112 1,112 1,090 1,100 2,118,500
2026/03/09 1,050 1,083 1,048 1,082 2,741,400
2026/03/06 1,081 1,101 1,075 1,098 1,948,300
2026/03/05 1,112 1,113 1,084 1,091 3,462,500
2026/03/04 1,090 1,095 1,064 1,082 2,875,200
2026/03/03 1,129 1,136 1,112 1,119 2,436,200
2026/03/02 1,140 1,151 1,129 1,151 2,008,600
2026/02/27 1,165 1,166 1,148 1,163 2,858,300
2026/02/26 1,155 1,160 1,145 1,147 2,166,500
2026/02/25 1,120 1,147 1,114 1,142 2,381,600
2026/02/24 1,121 1,128 1,107 1,120 2,665,600
2026/02/20 1,113 1,121 1,107 1,118 1,849,000
2026/02/19 1,099 1,122 1,091 1,122 1,820,100
2026/02/18 1,091 1,104 1,091 1,097 1,869,400
2026/02/17 1,090 1,091 1,076 1,083 1,620,300
2026/02/16 1,115 1,116 1,083 1,084 2,469,900
2026/02/13 1,125 1,136 1,108 1,108 2,704,800
2026/02/12 1,098 1,133 1,096 1,125 3,057,300
2026/02/10 1,105 1,107 1,092 1,104 3,536,500
2026/02/09 1,100 1,111 1,090 1,095 3,678,000
2026/02/06 1,083 1,087 1,073 1,081 2,687,900
2026/02/05 1,090 1,090 1,074 1,081 2,554,700
2026/02/04 1,041 1,075 1,036 1,069 2,547,100
2026/02/03 1,022 1,053 1,022 1,047 2,746,900
2026/02/02 1,040 1,045 1,023 1,026 3,885,100
2026/01/30 1,017 1,028 1,008 1,026 5,938,400
2026/01/29 989 1,011 966 1,004 10,184,500
2026/01/28 1,020 1,038 1,020 1,035 4,214,800
2026/01/27 1,026 1,033 1,012 1,028 2,977,600
2026/01/26 1,023 1,031 1,018 1,028 2,992,700
2026/01/23 1,050 1,053 1,032 1,038 2,330,600
2026/01/22 1,049 1,055 1,036 1,042 3,758,800
2026/01/21 1,015 1,034 1,012 1,031 3,291,800
2026/01/20 1,036 1,040 1,018 1,028 2,214,700
2026/01/19 1,048 1,055 1,035 1,036 2,946,800
2026/01/16 1,034 1,047 1,032 1,041 2,091,200
2026/01/15 1,033 1,048 1,026 1,044 3,046,900
2026/01/14 1,030 1,035 1,020 1,025 1,974,600
2026/01/13 1,024 1,038 1,015 1,020 3,754,400
2026/01/09 1,000 1,012 996 1,008 2,970,500
2026/01/08 990 1,011 990 1,003 3,560,000
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

このページの先頭へ