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
2016/12/30 2,002 2,002 1,982 1,988 471,300
2016/12/29 2,027 2,029 1,988 2,006 735,700
2016/12/28 2,015 2,039 2,006 2,022 909,200
2016/12/27 2,024 2,032 2,000 2,005 531,800
2016/12/26 2,001 2,023 1,994 2,020 679,200
2016/12/22 2,021 2,021 1,995 2,012 901,500
2016/12/21 2,046 2,055 2,021 2,028 1,111,400
2016/12/20 2,020 2,033 2,001 2,025 1,233,100
2016/12/19 1,961 2,010 1,955 2,003 1,548,800
2016/12/16 1,958 1,972 1,935 1,950 1,219,900
2016/12/15 1,987 1,992 1,951 1,965 931,900
2016/12/14 2,010 2,010 1,972 1,978 722,600
2016/12/13 2,015 2,046 1,995 2,015 992,700
2016/12/12 2,053 2,059 2,020 2,029 1,063,800
2016/12/09 2,040 2,066 2,021 2,040 1,017,100
2016/12/08 2,008 2,040 1,996 2,040 1,468,500
2016/12/07 1,901 1,988 1,894 1,985 1,540,400
2016/12/06 1,872 1,887 1,847 1,877 1,787,000
2016/12/05 1,899 1,899 1,844 1,853 754,700
2016/12/02 1,876 1,892 1,845 1,882 1,221,800
2016/12/01 1,890 1,912 1,880 1,887 1,340,700
2016/11/30 1,888 1,888 1,850 1,852 1,782,800
2016/11/29 1,894 1,930 1,868 1,895 811,900
2016/11/28 1,885 1,904 1,870 1,898 893,800
2016/11/25 1,899 1,913 1,877 1,890 1,053,500
2016/11/24 1,884 1,907 1,882 1,895 1,127,800
2016/11/22 1,862 1,862 1,832 1,851 1,059,900
2016/11/21 1,839 1,870 1,831 1,863 1,050,700
2016/11/18 1,842 1,850 1,820 1,820 1,156,700
2016/11/17 1,793 1,818 1,788 1,812 1,015,700
2016/11/16 1,799 1,802 1,771 1,784 773,600
2016/11/15 1,803 1,816 1,776 1,779 716,100
2016/11/14 1,789 1,808 1,782 1,797 752,000
2016/11/11 1,749 1,787 1,738 1,755 1,157,300
2016/11/10 1,724 1,747 1,711 1,736 1,296,400
2016/11/09 1,737 1,756 1,622 1,644 1,365,600
2016/11/08 1,750 1,755 1,721 1,727 1,089,900
2016/11/07 1,715 1,736 1,711 1,732 780,200
2016/11/04 1,734 1,734 1,697 1,703 951,300
2016/11/02 1,738 1,747 1,717 1,736 991,100
2016/11/01 1,771 1,792 1,755 1,776 1,384,300
2016/10/31 1,777 1,788 1,762 1,777 1,357,300
2016/10/28 1,830 1,830 1,782 1,792 2,119,400
2016/10/27 1,839 1,859 1,825 1,836 727,000
2016/10/26 1,808 1,839 1,796 1,837 946,600
2016/10/25 1,800 1,817 1,787 1,798 983,400
2016/10/24 1,795 1,811 1,774 1,801 1,019,800
2016/10/21 1,769 1,823 1,766 1,796 1,696,900
2016/10/20 1,680 1,771 1,674 1,769 2,413,900
2016/10/19 1,646 1,682 1,629 1,678 1,384,100
2016/10/18 1,640 1,647 1,631 1,642 930,000
2016/10/17 1,603 1,626 1,602 1,622 863,100
2016/10/14 1,603 1,625 1,603 1,613 1,241,300
2016/10/13 1,601 1,620 1,590 1,597 1,303,200
2016/10/12 1,596 1,615 1,593 1,596 904,900
2016/10/11 1,610 1,626 1,591 1,607 1,189,000
2016/10/07 1,612 1,623 1,602 1,606 1,115,900
2016/10/06 1,630 1,638 1,618 1,620 1,307,700
2016/10/05 1,620 1,620 1,600 1,610 2,013,000
2016/10/04 1,649 1,659 1,615 1,621 2,487,700
2016/10/03 1,696 1,713 1,685 1,689 510,200
2016/09/30 1,668 1,703 1,657 1,696 746,800
2016/09/29 1,708 1,724 1,706 1,716 658,500
2016/09/28 1,688 1,705 1,676 1,685 1,000,500
2016/09/27 1,697 1,736 1,682 1,736 753,600
2016/09/26 1,740 1,745 1,710 1,713 833,200
2016/09/23 1,735 1,755 1,716 1,741 679,600
2016/09/21 1,713 1,758 1,698 1,755 758,500
2016/09/20 1,710 1,724 1,696 1,700 921,200
2016/09/16 1,699 1,719 1,684 1,715 658,000
2016/09/15 1,717 1,720 1,686 1,703 884,400
2016/09/14 1,733 1,752 1,715 1,735 868,000
2016/09/13 1,720 1,748 1,717 1,724 791,900
2016/09/12 1,735 1,739 1,686 1,714 1,360,300
2016/09/09 1,738 1,763 1,738 1,751 788,500
2016/09/08 1,741 1,759 1,737 1,754 734,300
2016/09/07 1,743 1,751 1,725 1,741 681,400
2016/09/06 1,743 1,763 1,743 1,758 444,700
2016/09/05 1,745 1,772 1,738 1,742 837,300
2016/09/02 1,713 1,740 1,710 1,725 723,300
2016/09/01 1,673 1,706 1,665 1,704 887,500
2016/08/31 1,681 1,692 1,661 1,686 1,184,600
2016/08/30 1,671 1,677 1,661 1,663 506,900
2016/08/29 1,659 1,683 1,651 1,678 658,600
2016/08/26 1,654 1,654 1,622 1,631 940,600
2016/08/25 1,677 1,677 1,660 1,660 547,800
2016/08/24 1,680 1,682 1,665 1,670 553,200
2016/08/23 1,666 1,682 1,652 1,670 1,055,100
2016/08/22 1,664 1,670 1,640 1,663 1,041,700
2016/08/19 1,679 1,683 1,648 1,652 996,100
2016/08/18 1,700 1,704 1,661 1,662 1,146,800
2016/08/17 1,730 1,733 1,700 1,705 1,449,200
2016/08/16 1,807 1,810 1,750 1,750 1,074,800
2016/08/15 1,800 1,817 1,786 1,812 490,200
2016/08/12 1,801 1,821 1,780 1,809 827,800
2016/08/10 1,776 1,783 1,747 1,768 482,100
2016/08/09 1,789 1,798 1,752 1,779 791,800
2016/08/08 1,733 1,791 1,732 1,787 914,800
2016/08/05 1,695 1,716 1,679 1,705 811,900
2016/08/04 1,700 1,716 1,669 1,708 934,700
2016/08/03 1,700 1,721 1,683 1,694 1,158,800
2016/08/02 1,723 1,746 1,721 1,727 858,300
2016/08/01 1,750 1,753 1,707 1,748 1,355,100
2016/07/29 1,859 1,900 1,717 1,784 2,174,700
2016/07/28 1,874 1,902 1,847 1,899 673,800
2016/07/27 1,900 1,916 1,863 1,875 866,900
2016/07/26 1,903 1,909 1,868 1,886 438,200
2016/07/25 1,896 1,921 1,887 1,901 496,700
2016/07/22 1,876 1,916 1,868 1,893 707,600
2016/07/21 1,901 1,926 1,890 1,908 726,000
2016/07/20 1,847 1,876 1,840 1,868 579,800
2016/07/19 1,845 1,854 1,818 1,846 590,800
2016/07/15 1,837 1,866 1,812 1,841 614,500
2016/07/14 1,839 1,839 1,804 1,825 609,200
2016/07/13 1,866 1,868 1,824 1,832 1,347,700
2016/07/12 1,757 1,817 1,754 1,797 839,700
2016/07/11 1,690 1,737 1,686 1,722 640,200
2016/07/08 1,703 1,706 1,654 1,656 792,300
2016/07/07 1,726 1,746 1,695 1,703 947,700
2016/07/06 1,744 1,746 1,700 1,726 946,400
2016/07/05 1,794 1,794 1,760 1,780 624,200
2016/07/04 1,765 1,803 1,757 1,801 824,800
2016/07/01 1,795 1,798 1,767 1,776 616,900
2016/06/30 1,790 1,816 1,778 1,779 987,000
2016/06/29 1,733 1,789 1,733 1,776 967,100
2016/06/28 1,686 1,730 1,671 1,722 979,200
2016/06/27 1,699 1,737 1,687 1,711 1,054,500
2016/06/24 1,802 1,809 1,659 1,680 1,329,300
2016/06/23 1,788 1,808 1,771 1,805 608,000
2016/06/22 1,783 1,800 1,780 1,783 548,100
2016/06/21 1,760 1,809 1,749 1,801 748,700
2016/06/20 1,768 1,800 1,768 1,785 795,800
2016/06/17 1,767 1,783 1,742 1,748 942,100
2016/06/16 1,802 1,805 1,733 1,743 879,600
2016/06/15 1,798 1,830 1,789 1,818 605,400
2016/06/14 1,811 1,826 1,793 1,810 1,237,700
2016/06/13 1,861 1,869 1,826 1,832 915,900
2016/06/10 1,946 1,946 1,903 1,919 1,082,200
2016/06/09 1,952 1,959 1,925 1,942 650,400
2016/06/08 1,952 1,966 1,928 1,953 601,700
2016/06/07 1,938 1,960 1,929 1,957 515,900
2016/06/06 1,915 1,935 1,884 1,933 562,800
2016/06/03 1,931 1,952 1,930 1,940 343,700
2016/06/02 1,975 1,975 1,925 1,932 609,200
2016/06/01 1,991 2,006 1,975 1,990 918,300
2016/05/31 1,995 1,999 1,963 1,991 1,391,300
2016/05/30 1,962 1,968 1,938 1,964 699,200
2016/05/27 1,934 1,957 1,918 1,944 981,800
2016/05/26 1,943 1,965 1,934 1,935 1,467,800
2016/05/25 1,938 1,938 1,893 1,904 1,155,300
2016/05/24 1,901 1,930 1,893 1,893 1,261,600
2016/05/23 1,890 1,906 1,872 1,901 913,400
2016/05/20 1,862 1,896 1,857 1,894 1,033,400
2016/05/19 1,892 1,899 1,855 1,860 888,300
2016/05/18 1,887 1,919 1,863 1,874 1,416,800
2016/05/17 1,880 1,895 1,869 1,887 846,900
2016/05/16 1,877 1,889 1,850 1,853 1,234,800
2016/05/13 1,947 1,947 1,889 1,890 1,388,600
2016/05/12 1,960 1,967 1,926 1,933 872,100
2016/05/11 2,005 2,024 1,958 1,960 871,700
2016/05/10 1,967 1,996 1,948 1,995 802,700
2016/05/09 1,940 1,966 1,935 1,946 838,700
2016/05/06 1,920 1,930 1,894 1,914 1,420,700
2016/05/02 1,920 1,974 1,917 1,950 1,168,900
2016/04/28 2,144 2,160 1,956 2,024 1,111,800
2016/04/27 2,135 2,138 2,104 2,124 543,300
2016/04/26 2,146 2,158 2,102 2,130 829,700
2016/04/25 2,164 2,174 2,135 2,167 1,009,700
2016/04/22 2,046 2,130 2,046 2,128 1,272,900
2016/04/21 2,056 2,100 2,049 2,089 831,900
2016/04/20 2,082 2,092 2,024 2,031 1,268,100
2016/04/19 2,042 2,072 2,041 2,066 598,500
2016/04/18 1,999 2,020 1,996 1,997 550,600
2016/04/15 2,066 2,087 2,053 2,074 567,000
2016/04/14 2,040 2,093 2,033 2,091 967,400
2016/04/13 1,992 2,020 1,984 2,006 677,300
2016/04/12 1,949 1,989 1,932 1,977 541,600
2016/04/11 1,970 1,970 1,920 1,959 426,600
2016/04/08 1,949 2,000 1,912 1,971 726,600
2016/04/07 1,985 2,012 1,971 1,989 457,600
2016/04/06 1,987 2,004 1,955 1,991 983,100
2016/04/05 2,029 2,044 1,980 1,987 1,107,300
2016/04/04 2,048 2,079 2,030 2,048 669,900
2016/04/01 2,080 2,088 2,052 2,060 1,401,600
2016/03/31 2,089 2,133 2,080 2,080 864,500
2016/03/30 2,130 2,145 2,091 2,091 844,100
2016/03/29 2,075 2,120 2,071 2,120 1,202,700
2016/03/28 2,117 2,136 2,042 2,065 1,422,300
2016/03/25 2,104 2,127 2,068 2,117 679,100
2016/03/24 2,127 2,128 2,084 2,092 559,600
2016/03/23 2,128 2,163 2,127 2,128 563,600
2016/03/22 2,101 2,132 2,092 2,125 824,600
2016/03/18 2,086 2,107 2,075 2,095 847,100
2016/03/17 2,127 2,136 2,079 2,095 970,300
2016/03/16 2,144 2,159 2,115 2,119 774,000
2016/03/15 2,169 2,198 2,139 2,155 902,500
2016/03/14 2,168 2,198 2,166 2,187 816,200
2016/03/11 2,077 2,136 2,073 2,123 922,400
2016/03/10 2,107 2,120 2,055 2,103 991,100
2016/03/09 2,099 2,122 2,090 2,100 791,600
2016/03/08 2,119 2,151 2,098 2,119 889,200
2016/03/07 2,156 2,158 2,115 2,133 734,500
2016/03/04 2,170 2,198 2,138 2,175 794,600
2016/03/03 2,142 2,183 2,141 2,174 1,021,200
2016/03/02 2,104 2,145 2,090 2,142 927,200
2016/03/01 2,020 2,107 2,013 2,086 1,184,300
2016/02/29 2,077 2,077 2,021 2,021 1,109,000
2016/02/26 2,072 2,087 2,039 2,053 785,100
2016/02/25 1,969 2,063 1,969 2,054 1,686,000
2016/02/24 1,921 1,984 1,915 1,954 1,131,100
2016/02/23 1,971 1,985 1,933 1,946 1,110,900
2016/02/22 1,938 1,999 1,936 1,979 754,000
2016/02/19 1,928 1,965 1,921 1,945 818,500
2016/02/18 1,977 1,977 1,923 1,939 1,195,200
2016/02/17 1,963 1,995 1,848 1,897 2,237,900
2016/02/16 1,942 2,074 1,925 2,009 1,431,700
2016/02/15 1,892 1,980 1,873 1,956 1,388,700
2016/02/12 1,803 1,848 1,773 1,777 1,689,300
2016/02/10 1,963 1,978 1,847 1,884 1,531,500
2016/02/09 1,960 1,979 1,907 1,924 1,440,400
2016/02/08 2,018 2,089 2,016 2,060 1,358,200
2016/02/05 2,104 2,120 2,042 2,068 1,368,000
2016/02/04 2,123 2,143 2,068 2,102 1,088,900
2016/02/03 2,174 2,183 2,084 2,123 1,536,900
2016/02/02 2,174 2,228 2,169 2,193 3,141,500
2016/02/01 2,300 2,300 2,152 2,169 3,179,000
2016/01/29 1,944 2,113 1,924 2,094 1,850,400
2016/01/28 1,960 1,971 1,924 1,945 634,600
2016/01/27 1,963 1,996 1,951 1,975 811,000
2016/01/26 1,922 1,957 1,896 1,924 765,700
2016/01/25 1,981 1,989 1,921 1,948 1,232,800
2016/01/22 1,934 1,964 1,888 1,961 1,262,100
2016/01/21 1,895 1,954 1,853 1,854 1,882,800
2016/01/20 2,045 2,047 1,918 1,925 1,506,400
2016/01/19 2,055 2,071 2,029 2,069 773,400
2016/01/18 2,054 2,079 2,038 2,054 916,400
2016/01/15 2,129 2,149 2,082 2,100 895,300
2016/01/14 2,062 2,100 2,043 2,097 879,200
2016/01/13 2,086 2,133 2,071 2,119 617,300
2016/01/12 2,080 2,134 2,065 2,070 1,280,900
2016/01/08 2,119 2,165 2,108 2,108 711,500
2016/01/07 2,161 2,187 2,137 2,145 1,034,100
2016/01/06 2,170 2,201 2,157 2,162 689,200
2016/01/05 2,156 2,196 2,152 2,179 690,500
2016/01/04 2,209 2,219 2,164 2,182 831,600

このページの先頭へ