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 |
|---|---|---|---|---|---|
| 2024/10/04 | 3,960 | 3,975 | 3,922 | 3,959 | 534,300 |
| 2024/10/03 | 4,020 | 4,033 | 3,955 | 3,959 | 655,700 |
| 2024/10/02 | 3,881 | 3,928 | 3,858 | 3,903 | 687,400 |
| 2024/10/01 | 3,870 | 3,903 | 3,862 | 3,881 | 598,600 |
| 2024/09/30 | 3,882 | 3,924 | 3,812 | 3,831 | 1,373,100 |
| 2024/09/27 | 4,006 | 4,104 | 3,973 | 4,092 | 866,400 |
| 2024/09/26 | 3,990 | 4,060 | 3,953 | 4,050 | 730,500 |
| 2024/09/25 | 3,984 | 3,990 | 3,919 | 3,942 | 695,800 |
| 2024/09/24 | 4,000 | 4,054 | 3,959 | 3,968 | 1,016,800 |
| 2024/09/20 | 3,981 | 4,000 | 3,913 | 3,932 | 951,200 |
| 2024/09/19 | 3,970 | 4,010 | 3,933 | 3,934 | 653,400 |
| 2024/09/18 | 3,900 | 3,944 | 3,873 | 3,930 | 484,000 |
| 2024/09/17 | 3,958 | 3,968 | 3,833 | 3,889 | 702,100 |
| 2024/09/13 | 3,944 | 3,953 | 3,900 | 3,920 | 646,300 |
| 2024/09/12 | 4,042 | 4,051 | 3,931 | 3,969 | 544,500 |
| 2024/09/11 | 4,068 | 4,074 | 3,916 | 3,939 | 788,000 |
| 2024/09/10 | 4,069 | 4,163 | 4,068 | 4,069 | 721,100 |
| 2024/09/09 | 3,954 | 4,094 | 3,953 | 4,069 | 760,800 |
| 2024/09/06 | 4,056 | 4,110 | 4,045 | 4,059 | 505,100 |
| 2024/09/05 | 4,010 | 4,147 | 3,991 | 4,093 | 525,700 |
| 2024/09/04 | 4,053 | 4,094 | 4,007 | 4,045 | 707,800 |
| 2024/09/03 | 4,197 | 4,246 | 4,187 | 4,223 | 454,000 |
| 2024/09/02 | 4,245 | 4,245 | 4,140 | 4,197 | 451,100 |
| 2024/08/30 | 4,117 | 4,188 | 4,106 | 4,174 | 748,700 |
| 2024/08/29 | 4,100 | 4,164 | 4,081 | 4,152 | 422,900 |
| 2024/08/28 | 4,100 | 4,120 | 4,070 | 4,111 | 406,700 |
| 2024/08/27 | 4,068 | 4,134 | 4,045 | 4,118 | 519,300 |
| 2024/08/26 | 4,084 | 4,126 | 4,042 | 4,095 | 641,000 |
| 2024/08/23 | 4,077 | 4,109 | 4,058 | 4,097 | 428,800 |
| 2024/08/22 | 4,100 | 4,109 | 4,050 | 4,084 | 404,700 |
| 2024/08/21 | 4,078 | 4,108 | 4,055 | 4,055 | 465,600 |
| 2024/08/20 | 4,189 | 4,201 | 4,140 | 4,148 | 551,500 |
| 2024/08/19 | 4,190 | 4,230 | 4,119 | 4,119 | 947,400 |
| 2024/08/16 | 4,068 | 4,140 | 4,031 | 4,135 | 678,300 |
| 2024/08/15 | 4,042 | 4,050 | 3,988 | 4,002 | 850,100 |
| 2024/08/14 | 3,946 | 4,037 | 3,907 | 4,000 | 1,035,800 |
| 2024/08/13 | 3,820 | 3,876 | 3,749 | 3,876 | 1,216,800 |
| 2024/08/09 | 3,771 | 3,803 | 3,671 | 3,759 | 969,500 |
| 2024/08/08 | 3,680 | 3,836 | 3,671 | 3,731 | 971,800 |
| 2024/08/07 | 3,619 | 3,868 | 3,600 | 3,746 | 1,461,700 |
| 2024/08/06 | 3,561 | 3,807 | 3,561 | 3,742 | 1,400,300 |
| 2024/08/05 | 3,500 | 3,606 | 3,293 | 3,299 | 1,422,300 |
| 2024/08/02 | 3,825 | 3,825 | 3,708 | 3,751 | 1,007,300 |
| 2024/08/01 | 4,101 | 4,137 | 3,814 | 3,871 | 1,294,400 |
| 2024/07/31 | 4,152 | 4,252 | 4,129 | 4,241 | 985,100 |
| 2024/07/30 | 4,138 | 4,191 | 4,106 | 4,191 | 669,200 |
| 2024/07/29 | 4,085 | 4,150 | 4,018 | 4,148 | 910,800 |
| 2024/07/26 | 3,956 | 4,098 | 3,926 | 4,022 | 1,561,600 |
| 2024/07/25 | 3,993 | 4,048 | 3,939 | 4,022 | 1,380,500 |
| 2024/07/24 | 4,220 | 4,224 | 4,127 | 4,133 | 876,700 |
| 2024/07/23 | 4,295 | 4,336 | 4,268 | 4,290 | 630,500 |
| 2024/07/22 | 4,290 | 4,305 | 4,224 | 4,230 | 1,032,800 |
| 2024/07/19 | 4,390 | 4,399 | 4,264 | 4,308 | 1,024,200 |
| 2024/07/18 | 4,301 | 4,417 | 4,298 | 4,390 | 1,115,500 |
| 2024/07/17 | 4,260 | 4,398 | 4,241 | 4,371 | 1,192,400 |
| 2024/07/16 | 4,210 | 4,235 | 4,163 | 4,209 | 702,600 |
| 2024/07/12 | 4,100 | 4,261 | 4,095 | 4,201 | 994,000 |
| 2024/07/11 | 4,135 | 4,152 | 4,095 | 4,133 | 554,200 |
| 2024/07/10 | 4,097 | 4,099 | 4,053 | 4,079 | 706,400 |
| 2024/07/09 | 4,060 | 4,108 | 4,056 | 4,085 | 602,600 |
| 2024/07/08 | 4,119 | 4,127 | 4,065 | 4,083 | 618,800 |
| 2024/07/05 | 4,160 | 4,185 | 4,112 | 4,124 | 657,500 |
| 2024/07/04 | 4,159 | 4,205 | 4,151 | 4,176 | 677,300 |
| 2024/07/03 | 4,150 | 4,195 | 4,123 | 4,157 | 916,500 |
| 2024/07/02 | 4,073 | 4,122 | 4,046 | 4,111 | 671,500 |
| 2024/07/01 | 4,098 | 4,145 | 4,033 | 4,052 | 692,200 |
| 2024/06/28 | 4,014 | 4,037 | 3,994 | 4,031 | 722,600 |
| 2024/06/27 | 3,993 | 4,017 | 3,965 | 3,975 | 662,600 |
| 2024/06/26 | 3,985 | 4,010 | 3,956 | 3,994 | 623,600 |
| 2024/06/25 | 3,987 | 4,052 | 3,963 | 3,984 | 865,900 |
| 2024/06/24 | 3,910 | 3,936 | 3,858 | 3,926 | 879,100 |
| 2024/06/21 | 3,899 | 3,916 | 3,852 | 3,878 | 1,127,900 |
| 2024/06/20 | 3,909 | 3,933 | 3,858 | 3,883 | 714,200 |
| 2024/06/19 | 3,934 | 3,950 | 3,899 | 3,935 | 491,000 |
| 2024/06/18 | 4,010 | 4,015 | 3,884 | 3,909 | 855,300 |
| 2024/06/17 | 4,017 | 4,043 | 3,937 | 3,940 | 977,000 |
| 2024/06/14 | 3,928 | 4,087 | 3,922 | 4,021 | 924,400 |
| 2024/06/13 | 4,049 | 4,050 | 3,976 | 3,976 | 771,000 |
| 2024/06/12 | 4,111 | 4,132 | 3,997 | 4,009 | 946,100 |
| 2024/06/11 | 4,178 | 4,200 | 4,143 | 4,170 | 664,600 |
| 2024/06/10 | 4,111 | 4,169 | 4,106 | 4,169 | 655,900 |
| 2024/06/07 | 4,135 | 4,135 | 4,078 | 4,103 | 578,000 |
| 2024/06/06 | 4,215 | 4,244 | 4,099 | 4,118 | 943,800 |
| 2024/06/05 | 4,201 | 4,263 | 4,180 | 4,204 | 1,184,600 |
| 2024/06/04 | 4,100 | 4,195 | 4,078 | 4,189 | 982,300 |
| 2024/06/03 | 4,120 | 4,145 | 4,065 | 4,107 | 1,234,800 |
| 2024/05/31 | 3,885 | 4,041 | 3,880 | 4,039 | 2,498,500 |
| 2024/05/30 | 3,811 | 3,858 | 3,794 | 3,851 | 882,500 |
| 2024/05/29 | 3,874 | 3,883 | 3,838 | 3,845 | 954,300 |
| 2024/05/28 | 3,870 | 3,926 | 3,850 | 3,873 | 1,382,600 |
| 2024/05/27 | 3,876 | 3,882 | 3,835 | 3,854 | 770,300 |
| 2024/05/24 | 3,880 | 3,911 | 3,842 | 3,881 | 1,016,800 |
| 2024/05/23 | 3,999 | 3,999 | 3,892 | 3,925 | 1,244,400 |
| 2024/05/22 | 4,100 | 4,108 | 3,989 | 3,989 | 1,158,500 |
| 2024/05/21 | 4,202 | 4,203 | 4,114 | 4,121 | 1,035,100 |
| 2024/05/20 | 4,182 | 4,239 | 4,182 | 4,202 | 764,500 |
| 2024/05/17 | 4,201 | 4,239 | 4,172 | 4,178 | 768,500 |
| 2024/05/16 | 4,260 | 4,263 | 4,204 | 4,240 | 828,700 |
| 2024/05/15 | 4,357 | 4,359 | 4,265 | 4,274 | 854,300 |
| 2024/05/14 | 4,366 | 4,375 | 4,318 | 4,358 | 738,200 |
| 2024/05/13 | 4,455 | 4,476 | 4,370 | 4,372 | 627,400 |
| 2024/05/10 | 4,540 | 4,591 | 4,500 | 4,525 | 683,700 |
| 2024/05/09 | 4,415 | 4,521 | 4,410 | 4,475 | 820,600 |
| 2024/05/08 | 4,501 | 4,539 | 4,417 | 4,428 | 763,900 |
| 2024/05/07 | 4,541 | 4,594 | 4,472 | 4,501 | 960,800 |
| 2024/05/02 | 4,445 | 4,524 | 4,443 | 4,474 | 997,800 |
| 2024/05/01 | 4,437 | 4,510 | 4,413 | 4,454 | 1,223,800 |
| 2024/04/30 | 4,545 | 4,557 | 4,403 | 4,433 | 1,257,800 |
| 2024/04/26 | 4,285 | 4,461 | 4,285 | 4,426 | 1,711,100 |
| 2024/04/25 | 4,198 | 4,237 | 4,118 | 4,128 | 970,700 |
| 2024/04/24 | 4,193 | 4,223 | 4,172 | 4,199 | 708,500 |
| 2024/04/23 | 4,215 | 4,240 | 4,169 | 4,194 | 913,200 |
| 2024/04/22 | 4,131 | 4,169 | 4,103 | 4,168 | 568,600 |
| 2024/04/19 | 4,118 | 4,137 | 4,030 | 4,061 | 826,000 |
| 2024/04/18 | 4,102 | 4,186 | 4,062 | 4,141 | 603,000 |
| 2024/04/17 | 4,175 | 4,232 | 4,117 | 4,130 | 625,000 |
| 2024/04/16 | 4,286 | 4,288 | 4,155 | 4,173 | 823,300 |
| 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 |