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
2013/12/30 2,365 2,373 2,331 2,368 638,200
2013/12/27 2,320 2,347 2,304 2,345 523,700
2013/12/26 2,235 2,319 2,232 2,307 618,100
2013/12/25 2,250 2,260 2,231 2,241 602,200
2013/12/24 2,307 2,313 2,250 2,255 1,016,300
2013/12/20 2,271 2,304 2,268 2,303 1,120,400
2013/12/19 2,286 2,289 2,258 2,275 972,900
2013/12/18 2,249 2,271 2,233 2,271 787,900
2013/12/17 2,275 2,275 2,235 2,248 758,900
2013/12/16 2,251 2,281 2,249 2,250 791,800
2013/12/13 2,271 2,284 2,244 2,251 1,047,600
2013/12/12 2,280 2,294 2,272 2,272 702,700
2013/12/11 2,290 2,308 2,264 2,290 1,065,400
2013/12/10 2,298 2,329 2,290 2,307 930,000
2013/12/09 2,303 2,308 2,277 2,286 723,000
2013/12/06 2,305 2,315 2,263 2,284 1,082,800
2013/12/05 2,340 2,366 2,311 2,319 873,600
2013/12/04 2,397 2,418 2,331 2,348 1,588,700
2013/12/03 2,410 2,411 2,383 2,402 999,100
2013/12/02 2,402 2,414 2,395 2,406 520,300
2013/11/29 2,404 2,426 2,399 2,414 864,300
2013/11/28 2,452 2,463 2,402 2,413 937,600
2013/11/27 2,423 2,460 2,413 2,436 734,500
2013/11/26 2,415 2,446 2,415 2,433 748,800
2013/11/25 2,417 2,436 2,402 2,435 965,600
2013/11/22 2,424 2,444 2,400 2,418 1,021,600
2013/11/21 2,423 2,430 2,395 2,412 850,400
2013/11/20 2,475 2,486 2,426 2,441 623,500
2013/11/19 2,490 2,503 2,470 2,476 750,300
2013/11/18 2,487 2,511 2,463 2,493 1,168,900
2013/11/15 2,462 2,490 2,459 2,488 1,145,600
2013/11/14 2,469 2,485 2,423 2,433 925,900
2013/11/13 2,457 2,494 2,427 2,450 768,200
2013/11/12 2,410 2,471 2,410 2,455 1,010,600
2013/11/11 2,443 2,445 2,391 2,402 704,500
2013/11/08 2,411 2,428 2,400 2,416 460,500
2013/11/07 2,460 2,467 2,437 2,443 621,200
2013/11/06 2,437 2,465 2,421 2,458 739,400
2013/11/05 2,460 2,470 2,429 2,441 727,200
2013/11/01 2,487 2,493 2,424 2,447 737,000
2013/10/31 2,489 2,504 2,476 2,479 1,187,200
2013/10/30 2,515 2,515 2,451 2,468 3,838,200
2013/10/29 2,506 2,507 2,458 2,465 829,100
2013/10/28 2,510 2,513 2,460 2,503 959,400
2013/10/25 2,539 2,541 2,466 2,477 779,400
2013/10/24 2,523 2,547 2,481 2,541 997,100
2013/10/23 2,540 2,562 2,491 2,519 1,323,200
2013/10/22 2,518 2,539 2,512 2,526 1,124,800
2013/10/21 2,460 2,508 2,456 2,505 1,240,300
2013/10/18 2,424 2,453 2,416 2,445 469,200
2013/10/17 2,436 2,446 2,398 2,424 454,500
2013/10/16 2,427 2,448 2,415 2,426 318,200
2013/10/15 2,450 2,462 2,421 2,427 448,700
2013/10/11 2,424 2,449 2,422 2,436 629,700
2013/10/10 2,413 2,424 2,386 2,402 749,100
2013/10/09 2,292 2,397 2,284 2,394 793,900
2013/10/08 2,265 2,331 2,255 2,326 718,200
2013/10/07 2,310 2,327 2,273 2,278 539,800
2013/10/04 2,315 2,346 2,268 2,320 665,100
2013/10/03 2,356 2,365 2,336 2,338 388,500
2013/10/02 2,399 2,406 2,332 2,342 574,200
2013/10/01 2,422 2,433 2,401 2,404 396,600
2013/09/30 2,455 2,459 2,411 2,415 487,500
2013/09/27 2,440 2,479 2,426 2,465 688,700
2013/09/26 2,409 2,430 2,393 2,430 745,900
2013/09/25 2,428 2,455 2,412 2,418 1,099,700
2013/09/24 2,444 2,474 2,418 2,438 1,104,200
2013/09/20 2,569 2,577 2,475 2,494 1,322,500
2013/09/19 2,549 2,566 2,526 2,558 868,500
2013/09/18 2,521 2,545 2,511 2,530 601,300
2013/09/17 2,507 2,533 2,488 2,514 598,800
2013/09/13 2,480 2,506 2,474 2,500 641,200
2013/09/12 2,489 2,489 2,457 2,473 409,300
2013/09/11 2,499 2,520 2,475 2,486 794,700
2013/09/10 2,440 2,482 2,428 2,476 751,100
2013/09/09 2,461 2,498 2,397 2,425 1,061,100
2013/09/06 2,354 2,365 2,296 2,322 630,400
2013/09/05 2,345 2,362 2,322 2,349 747,200
2013/09/04 2,286 2,337 2,273 2,322 701,800
2013/09/03 2,317 2,341 2,278 2,296 890,400
2013/09/02 2,260 2,307 2,255 2,283 676,900
2013/08/30 2,300 2,315 2,241 2,250 822,900
2013/08/29 2,301 2,310 2,268 2,280 706,000
2013/08/28 2,269 2,311 2,266 2,298 794,800
2013/08/27 2,360 2,377 2,313 2,325 651,500
2013/08/26 2,359 2,410 2,347 2,378 794,600
2013/08/23 2,353 2,369 2,327 2,340 660,700
2013/08/22 2,328 2,377 2,318 2,318 625,900
2013/08/21 2,336 2,383 2,315 2,361 462,900
2013/08/20 2,335 2,403 2,331 2,363 784,800
2013/08/19 2,313 2,356 2,302 2,356 801,100
2013/08/16 2,278 2,348 2,277 2,329 597,300
2013/08/15 2,301 2,340 2,295 2,320 476,700
2013/08/14 2,282 2,350 2,276 2,340 619,300
2013/08/13 2,252 2,270 2,236 2,257 399,500
2013/08/12 2,266 2,273 2,211 2,230 568,200
2013/08/09 2,282 2,317 2,273 2,295 717,200
2013/08/08 2,262 2,329 2,251 2,258 559,800
2013/08/07 2,310 2,325 2,278 2,280 968,800
2013/08/06 2,330 2,373 2,305 2,360 927,100
2013/08/05 2,320 2,339 2,306 2,320 1,214,700
2013/08/02 2,292 2,359 2,291 2,328 1,488,200
2013/08/01 2,261 2,289 2,220 2,289 1,486,700
2013/07/31 2,299 2,340 2,262 2,283 1,134,600
2013/07/30 2,300 2,352 2,240 2,341 1,595,000
2013/07/29 2,329 2,415 2,279 2,319 1,789,600
2013/07/26 2,326 2,348 2,201 2,279 826,500
2013/07/25 2,392 2,410 2,369 2,380 771,000
2013/07/24 2,408 2,425 2,390 2,398 721,400
2013/07/23 2,400 2,438 2,384 2,429 828,200
2013/07/22 2,414 2,429 2,398 2,417 578,400
2013/07/19 2,425 2,445 2,379 2,403 1,080,000
2013/07/18 2,413 2,430 2,404 2,422 721,500
2013/07/17 2,390 2,428 2,390 2,423 922,900
2013/07/16 2,418 2,437 2,387 2,404 936,200
2013/07/12 2,409 2,430 2,385 2,406 681,100
2013/07/11 2,385 2,428 2,351 2,422 1,230,400
2013/07/10 2,398 2,440 2,370 2,400 1,539,000
2013/07/09 2,372 2,400 2,365 2,390 1,154,500
2013/07/08 2,360 2,374 2,335 2,336 985,200
2013/07/05 2,345 2,360 2,311 2,353 730,900
2013/07/04 2,280 2,348 2,275 2,344 991,600
2013/07/03 2,278 2,314 2,255 2,313 1,261,000
2013/07/02 2,245 2,299 2,235 2,259 1,269,000
2013/07/01 2,214 2,214 2,131 2,199 1,046,800
2013/06/28 2,108 2,203 2,108 2,194 2,012,500
2013/06/27 2,011 2,097 1,958 2,096 1,780,700
2013/06/26 2,095 2,097 2,000 2,001 1,552,600
2013/06/25 2,032 2,072 2,013 2,063 1,935,100
2013/06/24 2,036 2,099 2,017 2,058 1,231,400
2013/06/21 1,970 2,050 1,959 2,032 1,379,000
2013/06/20 2,089 2,100 2,036 2,047 832,000
2013/06/19 2,170 2,178 2,100 2,112 1,045,000
2013/06/18 2,114 2,164 2,106 2,151 935,300
2013/06/17 2,090 2,105 2,011 2,078 1,320,600
2013/06/14 2,080 2,146 2,072 2,098 1,562,000
2013/06/13 2,060 2,092 2,017 2,020 1,328,600
2013/06/12 2,060 2,092 2,011 2,080 1,175,300
2013/06/11 2,130 2,170 2,074 2,082 1,358,000
2013/06/10 2,206 2,213 2,146 2,169 1,036,500
2013/06/07 2,020 2,184 2,011 2,136 2,095,900
2013/06/06 2,120 2,180 2,072 2,072 1,711,600
2013/06/05 2,305 2,330 2,138 2,170 1,806,700
2013/06/04 2,108 2,263 2,105 2,248 2,445,600
2013/06/03 2,224 2,264 2,151 2,158 2,447,700
2013/05/31 2,266 2,327 2,232 2,284 2,847,700
2013/05/30 2,277 2,287 2,202 2,216 1,706,700
2013/05/29 2,330 2,359 2,264 2,327 1,675,400
2013/05/28 2,230 2,315 2,181 2,298 1,962,800
2013/05/27 2,230 2,320 2,157 2,280 2,053,200
2013/05/24 2,355 2,410 2,174 2,240 3,347,900
2013/05/23 2,541 2,543 2,270 2,270 3,469,300
2013/05/22 2,588 2,664 2,532 2,565 2,082,300
2013/05/21 2,649 2,649 2,588 2,595 2,147,000
2013/05/20 2,698 2,698 2,580 2,612 1,846,100
2013/05/17 2,583 2,665 2,543 2,659 2,306,600
2013/05/16 2,488 2,659 2,484 2,552 2,630,100
2013/05/15 2,650 2,654 2,519 2,538 2,609,700
2013/05/14 2,715 2,715 2,602 2,603 2,230,800
2013/05/13 2,700 2,779 2,678 2,735 3,144,600
2013/05/10 2,686 2,700 2,646 2,680 2,314,800
2013/05/09 2,629 2,680 2,621 2,636 2,295,700
2013/05/08 2,672 2,675 2,615 2,625 1,674,400
2013/05/07 2,680 2,688 2,658 2,670 1,508,200
2013/05/02 2,625 2,650 2,595 2,624 1,374,600
2013/05/01 2,647 2,680 2,606 2,653 2,158,100
2013/04/30 2,475 2,619 2,473 2,615 2,637,100
2013/04/26 2,570 2,598 2,511 2,525 2,046,600
2013/04/25 2,582 2,633 2,570 2,612 2,072,200
2013/04/24 2,672 2,677 2,582 2,620 2,185,000
2013/04/23 2,621 2,680 2,604 2,654 2,745,300
2013/04/22 2,665 2,700 2,620 2,644 2,920,400
2013/04/19 2,531 2,610 2,526 2,609 3,599,300
2013/04/18 2,483 2,550 2,482 2,490 2,595,500
2013/04/17 2,484 2,501 2,456 2,501 1,747,100
2013/04/16 2,420 2,508 2,411 2,452 3,063,600
2013/04/15 2,487 2,517 2,434 2,483 4,056,100
2013/04/12 2,400 2,487 2,390 2,487 4,711,900
2013/04/11 2,389 2,420 2,327 2,394 3,101,200
2013/04/10 2,322 2,431 2,315 2,362 2,898,500
2013/04/09 2,447 2,460 2,293 2,351 3,661,200
2013/04/08 2,350 2,411 2,298 2,411 5,449,100
2013/04/05 2,332 2,368 2,224 2,262 8,171,800
2013/04/04 2,011 2,138 1,980 2,132 3,890,300
2013/04/03 2,061 2,088 2,025 2,034 2,324,100
2013/04/02 1,941 2,069 1,917 2,061 4,031,300
2013/04/01 2,072 2,091 1,994 1,996 2,143,900
2013/03/29 2,086 2,095 2,031 2,084 2,158,000
2013/03/28 2,100 2,120 2,070 2,100 2,875,300
2013/03/27 2,069 2,099 2,045 2,099 2,507,500
2013/03/26 2,050 2,080 2,021 2,048 2,519,600
2013/03/25 2,008 2,060 2,007 2,054 2,911,800
2013/03/22 2,000 2,033 1,975 2,010 3,154,200
2013/03/21 2,000 2,050 2,000 2,009 9,108,400
2013/03/19 2,060 2,078 2,019 2,019 2,498,700
2013/03/18 2,052 2,083 2,033 2,046 2,179,700
2013/03/15 2,110 2,159 2,044 2,090 5,748,200
2013/03/14 1,996 2,107 1,989 2,107 4,459,500
2013/03/13 1,896 1,993 1,872 1,982 4,536,500
2013/03/12 1,995 1,997 1,914 1,914 3,051,000
2013/03/11 1,960 1,993 1,932 1,973 2,274,100
2013/03/08 1,840 1,926 1,836 1,923 2,834,700
2013/03/07 1,931 1,931 1,853 1,868 1,854,600
2013/03/06 1,930 1,933 1,893 1,904 1,842,100
2013/03/05 1,989 2,020 1,875 1,880 3,972,500
2013/03/04 1,849 2,100 1,844 1,985 8,983,300
2013/03/01 1,669 1,809 1,621 1,797 9,947,000
2013/02/28 1,648 1,667 1,628 1,665 2,075,400
2013/02/27 1,644 1,651 1,621 1,621 1,205,300
2013/02/26 1,607 1,654 1,594 1,637 1,402,600
2013/02/25 1,590 1,637 1,583 1,633 1,250,900
2013/02/22 1,554 1,575 1,540 1,570 798,200
2013/02/21 1,568 1,575 1,548 1,567 992,700
2013/02/20 1,588 1,590 1,567 1,577 859,100
2013/02/19 1,584 1,584 1,555 1,572 1,015,000
2013/02/18 1,552 1,585 1,550 1,584 817,500
2013/02/15 1,553 1,558 1,502 1,532 1,237,400
2013/02/14 1,585 1,585 1,535 1,553 1,388,400
2013/02/13 1,596 1,617 1,577 1,589 1,074,700
2013/02/12 1,623 1,631 1,591 1,595 1,335,300
2013/02/08 1,626 1,635 1,601 1,606 1,108,300
2013/02/07 1,650 1,663 1,615 1,625 1,310,700
2013/02/06 1,637 1,641 1,616 1,630 908,300
2013/02/05 1,629 1,634 1,599 1,600 819,200
2013/02/04 1,630 1,652 1,629 1,644 876,200
2013/02/01 1,643 1,670 1,614 1,615 1,275,700
2013/01/31 1,677 1,680 1,647 1,667 960,000
2013/01/30 1,650 1,676 1,629 1,671 891,600
2013/01/29 1,614 1,648 1,608 1,643 733,400
2013/01/28 1,652 1,654 1,628 1,633 497,600
2013/01/25 1,649 1,663 1,633 1,644 638,600
2013/01/24 1,603 1,632 1,594 1,630 431,800
2013/01/23 1,623 1,644 1,610 1,619 672,100
2013/01/22 1,636 1,667 1,621 1,638 810,400
2013/01/21 1,653 1,655 1,619 1,632 544,700
2013/01/18 1,655 1,660 1,633 1,654 476,400
2013/01/17 1,637 1,655 1,602 1,626 1,038,600
2013/01/16 1,668 1,669 1,634 1,640 681,800
2013/01/15 1,694 1,696 1,672 1,679 675,000
2013/01/11 1,688 1,688 1,666 1,674 756,100
2013/01/10 1,660 1,673 1,636 1,666 841,000
2013/01/09 1,585 1,654 1,579 1,645 1,292,100
2013/01/08 1,657 1,657 1,617 1,629 1,002,000
2013/01/07 1,685 1,700 1,652 1,657 861,100
2013/01/04 1,686 1,690 1,657 1,682 1,076,300

このページの先頭へ