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
2008/12/30 1,757 1,775 1,742 1,752 93,500
2008/12/29 1,770 1,800 1,741 1,766 239,900
2008/12/26 1,737 1,747 1,708 1,740 191,100
2008/12/25 1,700 1,724 1,682 1,720 307,200
2008/12/24 1,660 1,700 1,640 1,658 405,700
2008/12/22 1,700 1,738 1,681 1,717 426,100
2008/12/19 1,781 1,795 1,705 1,720 560,600
2008/12/18 1,744 1,844 1,720 1,764 908,100
2008/12/17 1,742 1,818 1,694 1,746 1,191,100
2008/12/16 1,606 1,685 1,558 1,622 756,200
2008/12/15 1,640 1,685 1,621 1,666 445,000
2008/12/12 1,680 1,700 1,570 1,580 653,100
2008/12/11 1,617 1,746 1,568 1,721 681,300
2008/12/10 1,515 1,649 1,492 1,630 857,000
2008/12/09 1,405 1,511 1,400 1,499 868,500
2008/12/08 1,319 1,388 1,290 1,365 585,500
2008/12/05 1,246 1,355 1,237 1,339 861,700
2008/12/04 1,289 1,318 1,245 1,266 608,300
2008/12/03 1,317 1,339 1,236 1,269 783,100
2008/12/02 1,380 1,394 1,301 1,328 1,104,200
2008/12/01 1,434 1,483 1,361 1,415 838,800
2008/11/28 1,352 1,464 1,350 1,425 739,000
2008/11/27 1,339 1,375 1,323 1,333 530,100
2008/11/26 1,328 1,380 1,308 1,311 984,300
2008/11/25 1,320 1,408 1,280 1,408 1,172,700
2008/11/21 1,090 1,273 1,087 1,260 1,252,000
2008/11/20 1,250 1,250 1,165 1,181 1,571,600
2008/11/19 1,558 1,585 1,323 1,355 1,597,900
2008/11/18 1,709 1,748 1,595 1,618 854,600
2008/11/17 1,798 1,880 1,744 1,829 481,500
2008/11/14 1,913 1,962 1,832 1,862 504,800
2008/11/13 1,882 1,920 1,850 1,888 618,700
2008/11/12 1,907 1,980 1,907 1,950 678,100
2008/11/11 1,975 2,015 1,900 1,983 712,500
2008/11/10 2,045 2,080 1,960 2,005 845,200
2008/11/07 1,950 2,130 1,912 2,085 741,500
2008/11/06 2,040 2,115 1,996 2,020 940,700
2008/11/05 2,155 2,210 2,085 2,120 733,400
2008/11/04 2,110 2,110 1,940 2,075 1,023,800
2008/10/31 1,830 1,929 1,780 1,877 886,400
2008/10/30 1,720 1,851 1,700 1,831 906,600
2008/10/29 1,643 1,682 1,623 1,641 1,335,900
2008/10/28 1,440 1,500 1,334 1,494 1,153,200
2008/10/27 1,607 1,672 1,488 1,515 704,200
2008/10/24 1,800 1,800 1,656 1,667 571,900
2008/10/23 1,700 1,810 1,651 1,807 789,600
2008/10/22 1,852 1,900 1,776 1,780 640,300
2008/10/21 1,944 1,970 1,901 1,942 542,800
2008/10/20 1,803 1,888 1,755 1,842 619,300
2008/10/17 1,883 1,883 1,704 1,753 555,600
2008/10/16 1,740 1,820 1,690 1,763 751,400
2008/10/15 1,888 1,985 1,862 1,950 641,600
2008/10/14 1,951 1,980 1,900 1,935 834,800
2008/10/10 1,632 1,759 1,630 1,711 889,800
2008/10/09 1,865 2,020 1,830 1,902 841,200
2008/10/08 1,900 2,000 1,810 1,855 795,400
2008/10/07 1,985 2,080 1,910 2,025 990,700
2008/10/06 2,045 2,095 1,997 2,065 634,000
2008/10/03 2,265 2,290 2,135 2,205 743,400
2008/10/02 2,445 2,465 2,290 2,290 835,700
2008/10/01 2,475 2,505 2,370 2,405 560,400
2008/09/30 2,350 2,475 2,335 2,445 834,800
2008/09/29 2,505 2,580 2,485 2,510 690,700
2008/09/26 2,450 2,565 2,450 2,500 747,500
2008/09/25 2,465 2,515 2,405 2,440 562,600
2008/09/24 2,580 2,595 2,495 2,525 1,015,200
2008/09/22 2,685 2,720 2,640 2,645 991,000
2008/09/19 2,455 2,635 2,440 2,605 1,872,500
2008/09/18 2,195 2,300 2,150 2,295 1,334,000
2008/09/17 2,480 2,495 2,280 2,345 1,271,700
2008/09/16 2,425 2,515 2,350 2,475 2,312,800
2008/09/12 2,510 2,540 2,475 2,535 1,322,900
2008/09/11 2,400 2,525 2,390 2,455 1,902,500
2008/09/10 2,220 2,450 2,185 2,400 1,331,700
2008/09/09 2,220 2,280 2,195 2,265 1,193,700
2008/09/08 2,180 2,220 2,170 2,220 865,300
2008/09/05 2,025 2,080 2,010 2,060 750,700
2008/09/04 2,150 2,150 2,085 2,100 578,600
2008/09/03 2,195 2,240 2,145 2,155 658,400
2008/09/02 2,135 2,210 2,135 2,175 532,200
2008/09/01 2,180 2,200 2,160 2,175 383,200
2008/08/29 2,220 2,265 2,185 2,260 981,800
2008/08/28 2,260 2,285 2,165 2,195 853,100
2008/08/27 2,305 2,305 2,260 2,270 637,300
2008/08/26 2,310 2,345 2,290 2,335 822,200
2008/08/25 2,390 2,430 2,375 2,390 945,200
2008/08/22 2,385 2,420 2,345 2,360 1,067,000
2008/08/21 2,385 2,405 2,315 2,390 997,300
2008/08/20 2,240 2,355 2,235 2,345 1,005,800
2008/08/19 2,275 2,305 2,250 2,280 772,300
2008/08/18 2,150 2,340 2,150 2,305 1,330,900
2008/08/15 2,185 2,210 2,155 2,190 632,400
2008/08/14 2,185 2,265 2,130 2,185 1,956,100
2008/08/13 2,260 2,260 2,205 2,225 595,800
2008/08/12 2,235 2,290 2,235 2,255 692,000
2008/08/11 2,270 2,285 2,225 2,255 826,000
2008/08/08 2,205 2,205 2,090 2,170 1,149,500
2008/08/07 2,290 2,290 2,175 2,200 1,251,100
2008/08/06 2,220 2,325 2,205 2,290 1,100,300
2008/08/05 2,110 2,190 2,080 2,170 690,000
2008/08/04 2,160 2,195 2,125 2,140 959,200
2008/08/01 2,235 2,285 2,085 2,110 1,107,200
2008/07/31 2,235 2,280 2,175 2,205 750,800
2008/07/30 2,210 2,225 2,165 2,195 590,900
2008/07/29 2,075 2,195 2,060 2,185 884,400
2008/07/28 2,140 2,215 2,115 2,155 789,700
2008/07/25 2,100 2,120 2,070 2,085 686,900
2008/07/24 2,145 2,225 2,135 2,175 1,293,800
2008/07/23 2,040 2,170 2,010 2,105 1,291,400
2008/07/22 1,861 1,959 1,825 1,959 1,636,800
2008/07/18 1,996 2,020 1,836 1,860 1,461,500
2008/07/17 2,005 2,045 1,938 1,968 1,553,100
2008/07/16 2,025 2,050 1,903 1,926 1,790,100
2008/07/15 2,110 2,110 2,010 2,020 1,070,000
2008/07/14 2,210 2,235 2,095 2,110 1,255,800
2008/07/11 2,275 2,300 2,080 2,130 2,391,900
2008/07/10 2,170 2,255 2,155 2,235 902,700
2008/07/09 2,155 2,220 2,125 2,180 1,417,100
2008/07/08 2,130 2,130 2,055 2,090 745,300
2008/07/07 2,080 2,180 2,025 2,160 1,008,800
2008/07/04 2,180 2,195 1,977 2,055 1,128,100
2008/07/03 2,070 2,205 2,055 2,190 1,570,000
2008/07/02 2,075 2,100 2,015 2,090 1,102,200
2008/07/01 2,245 2,250 1,986 2,020 1,804,700
2008/06/30 2,210 2,255 2,160 2,240 433,400
2008/06/27 2,170 2,195 2,150 2,180 567,700
2008/06/26 2,320 2,340 2,230 2,250 787,200
2008/06/25 2,360 2,365 2,160 2,250 1,584,700
2008/06/24 2,495 2,495 2,405 2,435 387,500
2008/06/23 2,440 2,475 2,405 2,455 385,300
2008/06/20 2,495 2,525 2,420 2,505 504,500
2008/06/19 2,600 2,600 2,470 2,490 559,300
2008/06/18 2,595 2,645 2,585 2,615 500,600
2008/06/17 2,555 2,610 2,530 2,570 517,400
2008/06/16 2,510 2,540 2,460 2,525 541,800
2008/06/13 2,350 2,520 2,315 2,500 1,329,000
2008/06/12 2,300 2,325 2,255 2,310 908,400
2008/06/11 2,425 2,425 2,270 2,375 1,010,500
2008/06/10 2,545 2,550 2,390 2,435 552,300
2008/06/09 2,500 2,585 2,450 2,525 417,500
2008/06/06 2,615 2,640 2,490 2,500 633,500
2008/06/05 2,650 2,650 2,560 2,560 643,600
2008/06/04 2,575 2,640 2,555 2,630 371,100
2008/06/03 2,650 2,670 2,535 2,555 727,700
2008/06/02 2,655 2,680 2,615 2,670 522,000
2008/05/30 2,695 2,720 2,640 2,695 567,400
2008/05/29 2,610 2,675 2,600 2,660 553,300
2008/05/28 2,580 2,590 2,535 2,580 750,400
2008/05/27 2,455 2,520 2,455 2,500 278,700
2008/05/26 2,550 2,585 2,455 2,455 817,900
2008/05/23 2,590 2,655 2,560 2,610 597,600
2008/05/22 2,400 2,625 2,370 2,605 1,137,500
2008/05/21 2,410 2,455 2,380 2,410 610,100
2008/05/20 2,465 2,540 2,420 2,450 854,900
2008/05/19 2,435 2,500 2,435 2,460 274,400
2008/05/16 2,555 2,570 2,385 2,450 763,900
2008/05/15 2,530 2,615 2,515 2,515 602,800
2008/05/14 2,470 2,540 2,440 2,535 635,600
2008/05/13 2,445 2,470 2,375 2,430 676,700
2008/05/12 2,285 2,430 2,260 2,400 757,300
2008/05/09 2,425 2,425 2,235 2,280 752,300
2008/05/08 2,300 2,405 2,290 2,345 530,200
2008/05/07 2,330 2,400 2,325 2,340 999,600
2008/05/02 2,080 2,135 2,065 2,135 468,300
2008/05/01 2,035 2,080 2,025 2,025 230,600
2008/04/30 2,040 2,185 2,025 2,110 830,000
2008/04/28 1,945 2,050 1,942 2,040 385,400
2008/04/25 1,868 1,942 1,864 1,934 296,900
2008/04/24 1,941 1,941 1,875 1,880 200,100
2008/04/23 1,848 1,950 1,847 1,912 339,400
2008/04/22 1,880 1,914 1,860 1,892 351,400
2008/04/21 1,940 1,942 1,905 1,927 493,100
2008/04/18 1,838 1,850 1,767 1,850 438,500
2008/04/17 1,802 1,834 1,779 1,808 332,100
2008/04/16 1,680 1,774 1,656 1,757 609,100
2008/04/15 1,675 1,699 1,642 1,680 517,700
2008/04/14 1,665 1,685 1,649 1,675 306,300
2008/04/11 1,695 1,724 1,673 1,714 543,800
2008/04/10 1,680 1,686 1,640 1,665 411,700
2008/04/09 1,791 1,806 1,662 1,690 533,700
2008/04/08 1,854 1,860 1,803 1,811 441,300
2008/04/07 1,812 1,860 1,809 1,844 443,300
2008/04/04 1,819 1,858 1,760 1,811 350,000
2008/04/03 1,830 1,850 1,792 1,838 781,200
2008/04/02 1,750 1,833 1,750 1,828 734,000
2008/04/01 1,690 1,730 1,664 1,704 473,300
2008/03/31 1,651 1,729 1,631 1,660 567,900
2008/03/28 1,654 1,790 1,595 1,700 833,400
2008/03/27 1,673 1,710 1,624 1,624 315,100
2008/03/26 1,737 1,762 1,659 1,679 611,100
2008/03/25 1,756 1,769 1,677 1,751 473,000
2008/03/24 1,684 1,761 1,678 1,726 351,600
2008/03/21 1,600 1,735 1,599 1,714 579,000
2008/03/19 1,595 1,635 1,566 1,618 558,500
2008/03/18 1,505 1,534 1,460 1,505 816,800
2008/03/17 1,524 1,549 1,470 1,485 771,300
2008/03/14 1,706 1,706 1,600 1,630 455,800
2008/03/13 1,739 1,762 1,645 1,676 439,000
2008/03/12 1,799 1,799 1,728 1,755 916,200
2008/03/11 1,601 1,714 1,581 1,710 1,183,800
2008/03/10 1,735 1,768 1,571 1,599 1,178,000
2008/03/07 1,770 1,779 1,723 1,738 449,600
2008/03/06 1,795 1,835 1,788 1,820 456,800
2008/03/05 1,833 1,845 1,789 1,806 525,000
2008/03/04 1,880 1,893 1,803 1,814 603,100
2008/03/03 1,940 1,940 1,860 1,882 581,900
2008/02/29 1,999 1,999 1,940 1,951 513,200
2008/02/28 1,991 2,025 1,965 2,015 244,100
2008/02/27 2,035 2,065 2,000 2,000 314,600
2008/02/26 2,055 2,070 1,987 2,010 452,800
2008/02/25 1,968 2,020 1,950 2,010 562,800
2008/02/22 1,938 1,988 1,934 1,967 471,800
2008/02/21 2,025 2,050 1,986 1,998 475,200
2008/02/20 2,095 2,095 1,962 1,963 498,100
2008/02/19 2,115 2,135 2,070 2,095 448,200
2008/02/18 2,050 2,095 2,025 2,070 562,200
2008/02/15 1,968 2,020 1,928 1,989 515,600
2008/02/14 1,942 1,992 1,902 1,991 1,021,200
2008/02/13 1,983 2,010 1,869 1,882 764,200
2008/02/12 2,010 2,010 1,915 1,953 744,300
2008/02/08 2,090 2,120 1,999 2,005 717,700
2008/02/07 2,165 2,190 2,080 2,135 424,500
2008/02/06 2,155 2,235 2,155 2,165 331,300
2008/02/05 2,385 2,385 2,275 2,315 439,000
2008/02/04 2,315 2,400 2,300 2,380 473,300
2008/02/01 2,280 2,310 2,200 2,275 376,800
2008/01/31 2,230 2,285 2,180 2,275 403,200
2008/01/30 2,245 2,315 2,220 2,265 635,000
2008/01/29 2,300 2,300 2,170 2,205 454,500
2008/01/28 2,180 2,215 2,140 2,180 623,300
2008/01/25 2,160 2,215 2,100 2,200 669,300
2008/01/24 2,040 2,130 2,030 2,120 524,700
2008/01/23 2,075 2,130 2,000 2,010 588,500
2008/01/22 2,020 2,130 1,996 2,020 645,100
2008/01/21 2,200 2,200 2,100 2,145 408,900
2008/01/18 2,040 2,260 2,040 2,235 760,200
2008/01/17 2,060 2,195 2,045 2,145 1,011,300
2008/01/16 2,090 2,130 2,010 2,040 846,500
2008/01/15 2,250 2,325 2,170 2,200 742,500
2008/01/11 2,465 2,485 2,280 2,290 483,700
2008/01/10 2,565 2,570 2,455 2,455 512,500
2008/01/09 2,535 2,615 2,505 2,595 666,700
2008/01/08 2,495 2,525 2,460 2,500 353,200
2008/01/07 2,540 2,545 2,500 2,515 312,300
2008/01/04 2,600 2,605 2,540 2,560 202,700

このページの先頭へ