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 |
|---|---|---|---|---|---|
| 2024/04/15 | 4,283 | 4,323 | 4,206 | 4,290 | 981,700 |
| 2024/04/12 | 4,259 | 4,396 | 4,251 | 4,353 | 1,191,700 |
| 2024/04/11 | 4,225 | 4,264 | 4,197 | 4,236 | 664,500 |
| 2024/04/10 | 4,350 | 4,359 | 4,295 | 4,295 | 655,300 |
| 2024/04/09 | 4,320 | 4,348 | 4,284 | 4,325 | 992,100 |
| 2024/04/08 | 4,247 | 4,297 | 4,198 | 4,250 | 814,200 |
| 2024/04/05 | 4,204 | 4,207 | 4,135 | 4,186 | 964,500 |
| 2024/04/04 | 4,300 | 4,307 | 4,222 | 4,257 | 1,268,400 |
| 2024/04/03 | 4,212 | 4,280 | 4,175 | 4,240 | 1,310,100 |
| 2024/04/02 | 4,265 | 4,277 | 4,122 | 4,196 | 1,505,700 |
| 2024/04/01 | 4,374 | 4,382 | 4,228 | 4,264 | 1,477,100 |
| 2024/03/29 | 4,333 | 4,422 | 4,300 | 4,400 | 1,405,400 |
| 2024/03/28 | 4,233 | 4,285 | 4,211 | 4,263 | 1,063,800 |
| 2024/03/27 | 4,165 | 4,295 | 4,165 | 4,250 | 1,532,400 |
| 2024/03/26 | 4,093 | 4,152 | 4,054 | 4,120 | 1,166,300 |
| 2024/03/25 | 4,073 | 4,073 | 3,981 | 4,012 | 864,400 |
| 2024/03/22 | 4,110 | 4,110 | 4,022 | 4,100 | 1,110,700 |
| 2024/03/21 | 4,039 | 4,093 | 3,961 | 4,077 | 1,760,900 |
| 2024/03/19 | 3,858 | 3,978 | 3,826 | 3,940 | 1,515,800 |
| 2024/03/18 | 3,856 | 3,894 | 3,845 | 3,874 | 905,700 |
| 2024/03/15 | 3,710 | 3,844 | 3,705 | 3,829 | 1,595,700 |
| 2024/03/14 | 3,694 | 3,704 | 3,633 | 3,668 | 1,064,200 |
| 2024/03/13 | 3,718 | 3,765 | 3,639 | 3,654 | 1,272,800 |
| 2024/03/12 | 3,680 | 3,697 | 3,640 | 3,674 | 1,119,900 |
| 2024/03/11 | 3,774 | 3,799 | 3,680 | 3,711 | 893,000 |
| 2024/03/08 | 3,800 | 3,860 | 3,772 | 3,802 | 924,000 |
| 2024/03/07 | 3,924 | 3,989 | 3,830 | 3,842 | 735,000 |
| 2024/03/06 | 3,838 | 3,944 | 3,805 | 3,902 | 885,400 |
| 2024/03/05 | 3,873 | 3,889 | 3,802 | 3,803 | 773,700 |
| 2024/03/04 | 3,885 | 3,963 | 3,868 | 3,912 | 1,444,000 |
| 2024/03/01 | 3,758 | 3,838 | 3,741 | 3,826 | 1,275,400 |
| 2024/02/29 | 3,750 | 3,770 | 3,685 | 3,723 | 1,294,600 |
| 2024/02/28 | 3,735 | 3,778 | 3,709 | 3,746 | 938,300 |
| 2024/02/27 | 3,782 | 3,791 | 3,745 | 3,752 | 606,000 |
| 2024/02/26 | 3,880 | 3,892 | 3,778 | 3,778 | 692,200 |
| 2024/02/22 | 3,729 | 3,855 | 3,723 | 3,852 | 1,128,600 |
| 2024/02/21 | 3,699 | 3,728 | 3,679 | 3,711 | 582,300 |
| 2024/02/20 | 3,730 | 3,730 | 3,676 | 3,705 | 581,800 |
| 2024/02/19 | 3,706 | 3,717 | 3,677 | 3,699 | 657,400 |
| 2024/02/16 | 3,723 | 3,742 | 3,682 | 3,730 | 646,900 |
| 2024/02/15 | 3,761 | 3,782 | 3,636 | 3,675 | 1,163,800 |
| 2024/02/14 | 3,845 | 3,845 | 3,713 | 3,714 | 717,400 |
| 2024/02/13 | 3,864 | 3,864 | 3,781 | 3,834 | 839,800 |
| 2024/02/09 | 3,832 | 3,863 | 3,797 | 3,808 | 748,600 |
| 2024/02/08 | 3,741 | 3,812 | 3,711 | 3,805 | 971,100 |
| 2024/02/07 | 3,761 | 3,813 | 3,729 | 3,739 | 944,000 |
| 2024/02/06 | 3,869 | 3,869 | 3,768 | 3,771 | 1,124,400 |
| 2024/02/05 | 3,900 | 3,961 | 3,827 | 3,926 | 916,500 |
| 2024/02/02 | 3,935 | 3,962 | 3,850 | 3,851 | 757,400 |
| 2024/02/01 | 3,955 | 3,992 | 3,886 | 3,907 | 1,127,300 |
| 2024/01/31 | 3,960 | 4,082 | 3,951 | 4,062 | 1,188,400 |
| 2024/01/30 | 4,010 | 4,022 | 3,958 | 3,966 | 548,200 |
| 2024/01/29 | 3,933 | 3,985 | 3,933 | 3,985 | 507,600 |
| 2024/01/26 | 3,977 | 3,989 | 3,926 | 3,933 | 483,900 |
| 2024/01/25 | 3,958 | 3,980 | 3,907 | 3,973 | 662,500 |
| 2024/01/24 | 3,968 | 3,997 | 3,951 | 3,957 | 789,400 |
| 2024/01/23 | 4,096 | 4,135 | 4,012 | 4,032 | 857,400 |
| 2024/01/22 | 4,049 | 4,126 | 4,049 | 4,107 | 735,700 |
| 2024/01/19 | 4,017 | 4,028 | 3,984 | 4,015 | 377,700 |
| 2024/01/18 | 3,988 | 4,010 | 3,936 | 3,976 | 427,600 |
| 2024/01/17 | 4,002 | 4,060 | 3,986 | 3,989 | 665,800 |
| 2024/01/16 | 4,087 | 4,098 | 3,994 | 4,000 | 879,300 |
| 2024/01/15 | 4,061 | 4,130 | 4,046 | 4,130 | 438,300 |
| 2024/01/12 | 4,100 | 4,127 | 4,052 | 4,078 | 552,000 |
| 2024/01/11 | 4,044 | 4,106 | 4,040 | 4,086 | 577,900 |
| 2024/01/10 | 3,914 | 4,037 | 3,903 | 4,014 | 842,700 |
| 2024/01/09 | 3,881 | 3,943 | 3,854 | 3,909 | 925,000 |
| 2024/01/05 | 3,772 | 3,848 | 3,770 | 3,823 | 696,600 |
| 2024/01/04 | 3,708 | 3,748 | 3,664 | 3,733 | 514,400 |
| 2023/12/29 | 3,681 | 3,718 | 3,677 | 3,709 | 396,800 |
| 2023/12/28 | 3,680 | 3,698 | 3,655 | 3,666 | 255,200 |
| 2023/12/27 | 3,675 | 3,708 | 3,656 | 3,692 | 264,900 |
| 2023/12/26 | 3,650 | 3,667 | 3,631 | 3,657 | 266,100 |
| 2023/12/25 | 3,660 | 3,667 | 3,630 | 3,650 | 214,800 |
| 2023/12/22 | 3,624 | 3,644 | 3,603 | 3,617 | 354,600 |
| 2023/12/21 | 3,635 | 3,660 | 3,617 | 3,625 | 401,100 |
| 2023/12/20 | 3,671 | 3,704 | 3,657 | 3,669 | 415,400 |
| 2023/12/19 | 3,620 | 3,676 | 3,556 | 3,668 | 792,400 |
| 2023/12/18 | 3,645 | 3,646 | 3,557 | 3,601 | 614,900 |
| 2023/12/15 | 3,608 | 3,699 | 3,608 | 3,679 | 1,066,700 |
| 2023/12/14 | 3,779 | 3,779 | 3,635 | 3,647 | 616,400 |
| 2023/12/13 | 3,742 | 3,770 | 3,714 | 3,750 | 588,100 |
| 2023/12/12 | 3,719 | 3,740 | 3,705 | 3,706 | 520,900 |
| 2023/12/11 | 3,630 | 3,683 | 3,621 | 3,664 | 490,300 |
| 2023/12/08 | 3,696 | 3,696 | 3,611 | 3,617 | 845,900 |
| 2023/12/07 | 3,730 | 3,745 | 3,712 | 3,736 | 705,500 |
| 2023/12/06 | 3,650 | 3,748 | 3,635 | 3,735 | 464,300 |
| 2023/12/05 | 3,649 | 3,699 | 3,625 | 3,639 | 419,300 |
| 2023/12/04 | 3,627 | 3,653 | 3,598 | 3,643 | 780,500 |
| 2023/12/01 | 3,616 | 3,652 | 3,607 | 3,639 | 812,400 |
| 2023/11/30 | 3,609 | 3,618 | 3,530 | 3,604 | 1,309,900 |
| 2023/11/29 | 3,618 | 3,657 | 3,612 | 3,621 | 506,300 |
| 2023/11/28 | 3,682 | 3,687 | 3,623 | 3,645 | 489,200 |
| 2023/11/27 | 3,709 | 3,716 | 3,640 | 3,644 | 459,300 |
| 2023/11/24 | 3,727 | 3,727 | 3,671 | 3,675 | 339,900 |
| 2023/11/22 | 3,648 | 3,702 | 3,640 | 3,671 | 424,300 |
| 2023/11/21 | 3,729 | 3,729 | 3,612 | 3,651 | 614,100 |
| 2023/11/20 | 3,788 | 3,806 | 3,728 | 3,729 | 489,300 |
| 2023/11/17 | 3,744 | 3,780 | 3,733 | 3,771 | 583,700 |
| 2023/11/16 | 3,704 | 3,761 | 3,675 | 3,721 | 495,500 |
| 2023/11/15 | 3,718 | 3,735 | 3,689 | 3,715 | 451,800 |
| 2023/11/14 | 3,672 | 3,675 | 3,616 | 3,648 | 441,800 |
| 2023/11/13 | 3,670 | 3,683 | 3,610 | 3,628 | 498,000 |
| 2023/11/10 | 3,588 | 3,622 | 3,572 | 3,614 | 418,100 |
| 2023/11/09 | 3,590 | 3,617 | 3,530 | 3,610 | 547,600 |
| 2023/11/08 | 3,671 | 3,681 | 3,535 | 3,544 | 645,200 |
| 2023/11/07 | 3,684 | 3,701 | 3,605 | 3,618 | 746,600 |
| 2023/11/06 | 3,624 | 3,690 | 3,609 | 3,667 | 840,600 |
| 2023/11/02 | 3,645 | 3,665 | 3,558 | 3,558 | 953,200 |
| 2023/11/01 | 3,575 | 3,602 | 3,537 | 3,575 | 1,338,100 |
| 2023/10/31 | 3,430 | 3,517 | 3,405 | 3,505 | 1,390,900 |
| 2023/10/30 | 3,427 | 3,455 | 3,371 | 3,403 | 2,927,900 |
| 2023/10/27 | 3,440 | 3,500 | 3,418 | 3,482 | 2,087,500 |
| 2023/10/26 | 3,672 | 3,685 | 3,581 | 3,630 | 997,500 |
| 2023/10/25 | 3,670 | 3,733 | 3,653 | 3,705 | 860,600 |
| 2023/10/24 | 3,637 | 3,669 | 3,565 | 3,650 | 892,600 |
| 2023/10/23 | 3,675 | 3,723 | 3,674 | 3,689 | 537,900 |
| 2023/10/20 | 3,655 | 3,730 | 3,608 | 3,687 | 387,700 |
| 2023/10/19 | 3,663 | 3,705 | 3,654 | 3,677 | 700,900 |
| 2023/10/18 | 3,725 | 3,769 | 3,681 | 3,711 | 754,900 |
| 2023/10/17 | 3,722 | 3,757 | 3,710 | 3,728 | 456,600 |
| 2023/10/16 | 3,774 | 3,778 | 3,685 | 3,706 | 448,400 |
| 2023/10/13 | 3,800 | 3,842 | 3,777 | 3,803 | 537,800 |
| 2023/10/12 | 3,870 | 3,878 | 3,835 | 3,868 | 434,000 |
| 2023/10/11 | 3,880 | 3,890 | 3,814 | 3,826 | 542,300 |
| 2023/10/10 | 3,813 | 3,869 | 3,797 | 3,858 | 814,600 |
| 2023/10/06 | 3,723 | 3,812 | 3,720 | 3,781 | 540,900 |
| 2023/10/05 | 3,604 | 3,728 | 3,589 | 3,717 | 764,700 |
| 2023/10/04 | 3,704 | 3,717 | 3,570 | 3,575 | 835,900 |
| 2023/10/03 | 3,793 | 3,818 | 3,733 | 3,763 | 831,700 |
| 2023/10/02 | 3,778 | 3,830 | 3,712 | 3,722 | 520,300 |
| 2023/09/29 | 3,762 | 3,791 | 3,749 | 3,753 | 637,500 |
| 2023/09/28 | 3,747 | 3,804 | 3,719 | 3,776 | 689,200 |
| 2023/09/27 | 3,768 | 3,830 | 3,743 | 3,822 | 625,400 |
| 2023/09/26 | 3,861 | 3,870 | 3,786 | 3,787 | 699,000 |
| 2023/09/25 | 3,869 | 3,894 | 3,855 | 3,865 | 373,200 |
| 2023/09/22 | 3,824 | 3,905 | 3,806 | 3,860 | 536,100 |
| 2023/09/21 | 3,898 | 3,912 | 3,855 | 3,874 | 525,200 |
| 2023/09/20 | 3,949 | 3,967 | 3,890 | 3,909 | 830,800 |
| 2023/09/19 | 3,899 | 3,970 | 3,854 | 3,961 | 996,600 |
| 2023/09/15 | 3,832 | 3,895 | 3,804 | 3,873 | 997,800 |
| 2023/09/14 | 3,721 | 3,826 | 3,720 | 3,810 | 698,400 |
| 2023/09/13 | 3,700 | 3,729 | 3,673 | 3,709 | 556,500 |
| 2023/09/12 | 3,695 | 3,738 | 3,626 | 3,700 | 724,200 |
| 2023/09/11 | 3,820 | 3,859 | 3,631 | 3,660 | 806,800 |
| 2023/09/08 | 3,845 | 3,876 | 3,808 | 3,819 | 608,100 |
| 2023/09/07 | 3,844 | 3,918 | 3,844 | 3,887 | 628,600 |
| 2023/09/06 | 3,820 | 3,849 | 3,813 | 3,842 | 395,900 |
| 2023/09/05 | 3,792 | 3,803 | 3,760 | 3,803 | 574,900 |
| 2023/09/04 | 3,700 | 3,782 | 3,691 | 3,782 | 585,300 |
| 2023/09/01 | 3,650 | 3,697 | 3,619 | 3,694 | 502,600 |
| 2023/08/31 | 3,671 | 3,700 | 3,653 | 3,668 | 749,700 |
| 2023/08/30 | 3,647 | 3,678 | 3,630 | 3,647 | 421,400 |
| 2023/08/29 | 3,624 | 3,664 | 3,612 | 3,659 | 361,600 |
| 2023/08/28 | 3,554 | 3,599 | 3,539 | 3,595 | 310,200 |
| 2023/08/25 | 3,519 | 3,567 | 3,508 | 3,554 | 405,100 |
| 2023/08/24 | 3,528 | 3,556 | 3,505 | 3,552 | 331,900 |
| 2023/08/23 | 3,514 | 3,562 | 3,506 | 3,558 | 369,800 |
| 2023/08/22 | 3,517 | 3,525 | 3,481 | 3,525 | 426,300 |
| 2023/08/21 | 3,495 | 3,543 | 3,484 | 3,517 | 472,200 |
| 2023/08/18 | 3,500 | 3,513 | 3,469 | 3,482 | 364,100 |
| 2023/08/17 | 3,500 | 3,520 | 3,471 | 3,512 | 403,500 |
| 2023/08/16 | 3,470 | 3,505 | 3,446 | 3,492 | 392,100 |
| 2023/08/15 | 3,516 | 3,529 | 3,502 | 3,513 | 483,300 |
| 2023/08/14 | 3,561 | 3,592 | 3,507 | 3,539 | 427,700 |
| 2023/08/10 | 3,503 | 3,575 | 3,499 | 3,575 | 404,600 |
| 2023/08/09 | 3,495 | 3,514 | 3,461 | 3,510 | 264,300 |
| 2023/08/08 | 3,482 | 3,514 | 3,481 | 3,505 | 303,500 |
| 2023/08/07 | 3,410 | 3,471 | 3,400 | 3,468 | 391,700 |
| 2023/08/04 | 3,435 | 3,440 | 3,399 | 3,406 | 360,100 |
| 2023/08/03 | 3,467 | 3,482 | 3,425 | 3,448 | 526,300 |
| 2023/08/02 | 3,550 | 3,558 | 3,471 | 3,475 | 642,600 |
| 2023/08/01 | 3,531 | 3,549 | 3,515 | 3,539 | 607,800 |
| 2023/07/31 | 3,485 | 3,533 | 3,467 | 3,523 | 908,100 |
| 2023/07/28 | 3,462 | 3,485 | 3,360 | 3,421 | 1,344,100 |
| 2023/07/27 | 3,493 | 3,526 | 3,460 | 3,522 | 570,200 |
| 2023/07/26 | 3,453 | 3,484 | 3,421 | 3,481 | 380,300 |
| 2023/07/25 | 3,445 | 3,462 | 3,432 | 3,461 | 306,400 |
| 2023/07/24 | 3,450 | 3,495 | 3,442 | 3,451 | 550,500 |
| 2023/07/21 | 3,422 | 3,432 | 3,384 | 3,414 | 448,200 |
| 2023/07/20 | 3,415 | 3,449 | 3,401 | 3,437 | 410,300 |
| 2023/07/19 | 3,371 | 3,422 | 3,357 | 3,422 | 364,700 |
| 2023/07/18 | 3,386 | 3,430 | 3,341 | 3,353 | 521,700 |
| 2023/07/14 | 3,403 | 3,420 | 3,356 | 3,387 | 390,900 |
| 2023/07/13 | 3,406 | 3,410 | 3,365 | 3,397 | 429,500 |
| 2023/07/12 | 3,481 | 3,481 | 3,421 | 3,421 | 365,300 |
| 2023/07/11 | 3,491 | 3,502 | 3,454 | 3,464 | 347,000 |
| 2023/07/10 | 3,455 | 3,497 | 3,430 | 3,478 | 768,100 |
| 2023/07/07 | 3,450 | 3,499 | 3,425 | 3,450 | 441,600 |
| 2023/07/06 | 3,472 | 3,529 | 3,461 | 3,481 | 712,200 |
| 2023/07/05 | 3,390 | 3,463 | 3,384 | 3,460 | 421,100 |
| 2023/07/04 | 3,420 | 3,430 | 3,394 | 3,407 | 504,900 |
| 2023/07/03 | 3,439 | 3,446 | 3,418 | 3,427 | 750,200 |
| 2023/06/30 | 3,415 | 3,430 | 3,376 | 3,414 | 1,055,100 |
| 2023/06/29 | 3,480 | 3,507 | 3,419 | 3,431 | 660,300 |
| 2023/06/28 | 3,450 | 3,491 | 3,427 | 3,480 | 1,033,400 |
| 2023/06/27 | 3,456 | 3,479 | 3,392 | 3,457 | 1,168,200 |
| 2023/06/26 | 3,555 | 3,573 | 3,509 | 3,519 | 716,500 |
| 2023/06/23 | 3,600 | 3,632 | 3,533 | 3,559 | 897,200 |
| 2023/06/22 | 3,530 | 3,588 | 3,525 | 3,575 | 670,200 |