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
2017/12/29 2,527 2,536 2,516 2,526 502,600
2017/12/28 2,550 2,553 2,522 2,529 421,400
2017/12/27 2,542 2,573 2,542 2,562 300,800
2017/12/26 2,540 2,554 2,535 2,547 341,200
2017/12/25 2,550 2,557 2,535 2,544 316,600
2017/12/22 2,520 2,550 2,520 2,550 473,800
2017/12/21 2,540 2,546 2,514 2,530 574,400
2017/12/20 2,567 2,567 2,528 2,549 607,700
2017/12/19 2,559 2,575 2,549 2,567 560,700
2017/12/18 2,590 2,595 2,560 2,574 452,800
2017/12/15 2,557 2,565 2,532 2,546 575,900
2017/12/14 2,562 2,585 2,553 2,569 535,200
2017/12/13 2,585 2,596 2,552 2,572 488,200
2017/12/12 2,579 2,597 2,560 2,592 485,900
2017/12/11 2,562 2,574 2,536 2,574 587,700
2017/12/08 2,490 2,548 2,490 2,546 619,900
2017/12/07 2,508 2,531 2,488 2,495 745,700
2017/12/06 2,554 2,564 2,493 2,516 1,004,400
2017/12/05 2,529 2,591 2,523 2,585 556,000
2017/12/04 2,576 2,589 2,550 2,551 497,300
2017/12/01 2,599 2,614 2,571 2,575 925,700
2017/11/30 2,525 2,590 2,508 2,588 1,130,800
2017/11/29 2,510 2,520 2,485 2,502 727,000
2017/11/28 2,490 2,499 2,447 2,487 1,229,900
2017/11/27 2,422 2,430 2,401 2,406 616,900
2017/11/24 2,423 2,436 2,407 2,433 518,900
2017/11/22 2,470 2,470 2,443 2,449 395,700
2017/11/21 2,429 2,462 2,417 2,441 716,700
2017/11/20 2,419 2,462 2,409 2,418 936,200
2017/11/17 2,451 2,451 2,399 2,419 1,161,600
2017/11/16 2,433 2,454 2,410 2,440 791,600
2017/11/15 2,475 2,479 2,427 2,444 807,600
2017/11/14 2,515 2,536 2,497 2,500 772,900
2017/11/13 2,565 2,569 2,515 2,515 898,900
2017/11/10 2,469 2,563 2,466 2,554 1,476,600
2017/11/09 2,492 2,533 2,443 2,470 988,400
2017/11/08 2,493 2,494 2,464 2,482 433,300
2017/11/07 2,470 2,500 2,463 2,493 656,600
2017/11/06 2,495 2,498 2,466 2,485 490,000
2017/11/02 2,509 2,513 2,487 2,494 704,100
2017/11/01 2,486 2,514 2,484 2,504 951,100
2017/10/31 2,485 2,501 2,474 2,486 757,300
2017/10/30 2,522 2,535 2,482 2,499 1,137,100
2017/10/27 2,497 2,546 2,494 2,529 2,539,100
2017/10/26 2,394 2,407 2,373 2,379 623,900
2017/10/25 2,425 2,425 2,395 2,409 476,000
2017/10/24 2,404 2,425 2,396 2,422 539,100
2017/10/23 2,425 2,429 2,400 2,412 563,700
2017/10/20 2,405 2,411 2,392 2,395 462,900
2017/10/19 2,413 2,425 2,406 2,417 593,000
2017/10/18 2,404 2,413 2,392 2,409 767,900
2017/10/17 2,428 2,430 2,389 2,402 528,100
2017/10/16 2,422 2,449 2,420 2,429 721,100
2017/10/13 2,406 2,417 2,382 2,415 545,500
2017/10/12 2,412 2,420 2,393 2,410 509,200
2017/10/11 2,388 2,413 2,385 2,408 681,900
2017/10/10 2,375 2,389 2,367 2,388 969,200
2017/10/06 2,376 2,390 2,369 2,383 1,007,900
2017/10/05 2,382 2,391 2,361 2,369 650,100
2017/10/04 2,397 2,411 2,372 2,380 902,100
2017/10/03 2,415 2,432 2,376 2,412 1,149,600
2017/10/02 2,399 2,417 2,395 2,415 753,300
2017/09/29 2,403 2,407 2,385 2,398 652,400
2017/09/28 2,391 2,409 2,372 2,390 838,200
2017/09/27 2,376 2,402 2,366 2,372 1,175,700
2017/09/26 2,385 2,402 2,348 2,398 1,195,600
2017/09/25 2,390 2,418 2,385 2,410 866,200
2017/09/22 2,350 2,406 2,350 2,378 1,626,600
2017/09/21 2,310 2,345 2,296 2,337 1,281,000
2017/09/20 2,247 2,290 2,241 2,288 958,000
2017/09/19 2,253 2,260 2,218 2,237 853,600
2017/09/15 2,180 2,239 2,178 2,237 1,233,100
2017/09/14 2,205 2,208 2,177 2,180 775,200
2017/09/13 2,190 2,203 2,174 2,193 963,300
2017/09/12 2,202 2,202 2,177 2,185 769,800
2017/09/11 2,196 2,200 2,173 2,177 474,600
2017/09/08 2,173 2,210 2,159 2,181 1,127,800
2017/09/07 2,176 2,203 2,171 2,189 786,000
2017/09/06 2,150 2,166 2,150 2,162 638,200
2017/09/05 2,219 2,219 2,163 2,170 775,600
2017/09/04 2,256 2,258 2,209 2,216 537,500
2017/09/01 2,280 2,296 2,237 2,264 877,900
2017/08/31 2,255 2,284 2,250 2,271 823,000
2017/08/30 2,237 2,242 2,217 2,234 629,900
2017/08/29 2,237 2,248 2,227 2,228 654,000
2017/08/28 2,230 2,257 2,225 2,252 423,800
2017/08/25 2,205 2,234 2,197 2,225 663,500
2017/08/24 2,235 2,236 2,196 2,196 614,700
2017/08/23 2,254 2,262 2,227 2,231 583,400
2017/08/22 2,222 2,234 2,206 2,231 705,500
2017/08/21 2,252 2,254 2,198 2,222 740,400
2017/08/18 2,231 2,253 2,217 2,251 884,100
2017/08/17 2,242 2,277 2,231 2,257 850,000
2017/08/16 2,252 2,271 2,246 2,254 670,400
2017/08/15 2,230 2,282 2,226 2,259 1,034,700
2017/08/14 2,195 2,218 2,185 2,210 1,049,500
2017/08/10 2,214 2,218 2,190 2,216 637,400
2017/08/09 2,205 2,220 2,180 2,210 650,000
2017/08/08 2,234 2,242 2,209 2,218 563,300
2017/08/07 2,210 2,231 2,205 2,224 495,100
2017/08/04 2,178 2,216 2,168 2,198 877,700
2017/08/03 2,157 2,166 2,144 2,165 576,500
2017/08/02 2,192 2,192 2,157 2,162 666,100
2017/08/01 2,160 2,204 2,158 2,192 784,800
2017/07/31 2,188 2,199 2,150 2,188 1,256,600
2017/07/28 2,201 2,249 2,200 2,237 902,400
2017/07/27 2,256 2,277 2,226 2,235 904,400
2017/07/26 2,217 2,273 2,209 2,252 1,155,900
2017/07/25 2,215 2,216 2,173 2,201 458,800
2017/07/24 2,177 2,225 2,169 2,217 714,500
2017/07/21 2,186 2,201 2,174 2,188 718,900
2017/07/20 2,163 2,209 2,156 2,186 553,600
2017/07/19 2,176 2,178 2,146 2,154 1,166,000
2017/07/18 2,210 2,214 2,171 2,194 607,500
2017/07/14 2,204 2,225 2,200 2,219 581,000
2017/07/13 2,197 2,218 2,193 2,209 658,600
2017/07/12 2,194 2,200 2,177 2,181 661,800
2017/07/11 2,190 2,211 2,172 2,198 590,400
2017/07/10 2,200 2,207 2,185 2,199 953,700
2017/07/07 2,188 2,200 2,180 2,192 719,800
2017/07/06 2,203 2,220 2,193 2,216 547,100
2017/07/05 2,204 2,215 2,179 2,215 785,800
2017/07/04 2,222 2,233 2,197 2,205 627,600
2017/07/03 2,200 2,212 2,193 2,200 403,100
2017/06/30 2,199 2,208 2,186 2,204 991,200
2017/06/29 2,173 2,210 2,161 2,208 887,600
2017/06/28 2,177 2,196 2,162 2,162 719,800
2017/06/27 2,167 2,178 2,160 2,175 880,300
2017/06/26 2,146 2,172 2,142 2,158 836,100
2017/06/23 2,166 2,167 2,135 2,141 892,400
2017/06/22 2,173 2,176 2,155 2,167 844,200
2017/06/21 2,165 2,179 2,149 2,173 1,544,300
2017/06/20 2,131 2,173 2,115 2,161 2,407,800
2017/06/19 2,147 2,188 2,077 2,110 5,275,900
2017/06/16 2,410 2,450 2,404 2,447 1,310,800
2017/06/15 2,371 2,413 2,353 2,410 1,833,800
2017/06/14 2,357 2,391 2,337 2,374 1,288,100
2017/06/13 2,304 2,363 2,274 2,353 1,275,200
2017/06/12 2,325 2,338 2,265 2,313 2,409,700
2017/06/09 2,374 2,423 2,244 2,326 3,281,200
2017/06/08 2,422 2,422 2,378 2,385 874,600
2017/06/07 2,390 2,429 2,376 2,419 1,461,800
2017/06/06 2,386 2,391 2,360 2,366 1,019,100
2017/06/05 2,418 2,423 2,389 2,393 767,100
2017/06/02 2,421 2,434 2,405 2,423 1,319,000
2017/06/01 2,360 2,413 2,348 2,411 1,525,100
2017/05/31 2,400 2,400 2,373 2,386 1,052,600
2017/05/30 2,410 2,428 2,395 2,418 741,100
2017/05/29 2,434 2,444 2,414 2,421 916,800
2017/05/26 2,439 2,455 2,431 2,443 953,400
2017/05/25 2,420 2,476 2,418 2,451 1,633,500
2017/05/24 2,439 2,444 2,419 2,437 1,036,900
2017/05/23 2,402 2,440 2,392 2,430 1,122,800
2017/05/22 2,442 2,490 2,424 2,428 1,310,500
2017/05/19 2,411 2,444 2,403 2,433 1,417,000
2017/05/18 2,412 2,463 2,404 2,431 2,373,800
2017/05/17 2,406 2,485 2,370 2,470 3,379,800
2017/05/16 2,500 2,516 2,335 2,436 9,907,800
2017/05/15 2,528 2,528 2,528 2,528 514,200
2017/05/12 2,011 2,046 2,011 2,028 1,165,100
2017/05/11 2,026 2,035 2,000 2,011 815,200
2017/05/10 2,000 2,012 1,990 2,006 981,800
2017/05/09 1,984 2,002 1,977 2,001 992,200
2017/05/08 1,969 1,999 1,961 1,999 1,183,500
2017/05/02 1,924 1,963 1,923 1,951 1,313,700
2017/05/01 1,885 1,917 1,876 1,916 1,280,500
2017/04/28 1,846 1,888 1,835 1,883 2,227,000
2017/04/27 1,825 1,829 1,803 1,812 789,700
2017/04/26 1,830 1,836 1,813 1,827 673,300
2017/04/25 1,789 1,829 1,786 1,826 734,400
2017/04/24 1,815 1,816 1,782 1,800 799,800
2017/04/21 1,776 1,808 1,772 1,800 798,700
2017/04/20 1,776 1,776 1,756 1,767 988,300
2017/04/19 1,771 1,800 1,771 1,792 950,900
2017/04/18 1,798 1,798 1,778 1,781 862,400
2017/04/17 1,751 1,790 1,748 1,790 543,800
2017/04/14 1,748 1,764 1,741 1,757 380,900
2017/04/13 1,737 1,753 1,735 1,748 802,900
2017/04/12 1,757 1,765 1,746 1,749 916,400
2017/04/11 1,761 1,775 1,755 1,775 872,800
2017/04/10 1,763 1,777 1,754 1,771 639,300
2017/04/07 1,743 1,778 1,741 1,748 1,154,200
2017/04/06 1,735 1,747 1,723 1,729 1,163,500
2017/04/05 1,751 1,763 1,731 1,744 830,400
2017/04/04 1,749 1,759 1,725 1,753 1,272,500
2017/04/03 1,772 1,780 1,758 1,769 940,000
2017/03/31 1,801 1,813 1,774 1,774 809,800
2017/03/30 1,812 1,819 1,788 1,790 525,500
2017/03/29 1,836 1,840 1,813 1,824 1,062,500
2017/03/28 1,861 1,868 1,849 1,861 828,500
2017/03/27 1,862 1,864 1,832 1,840 1,008,600
2017/03/24 1,891 1,895 1,866 1,879 1,253,600
2017/03/23 1,868 1,907 1,868 1,902 908,900
2017/03/22 1,870 1,902 1,870 1,870 1,408,500
2017/03/21 1,879 1,905 1,865 1,891 1,297,400
2017/03/17 1,901 1,919 1,879 1,879 2,164,900
2017/03/16 1,928 1,940 1,920 1,933 851,400
2017/03/15 1,945 1,958 1,930 1,944 647,300
2017/03/14 1,969 1,973 1,942 1,958 802,500
2017/03/13 1,943 1,961 1,938 1,960 527,700
2017/03/10 1,921 1,942 1,907 1,942 921,000
2017/03/09 1,907 1,913 1,897 1,907 390,800
2017/03/08 1,910 1,918 1,903 1,910 547,700
2017/03/07 1,895 1,918 1,887 1,908 628,400
2017/03/06 1,898 1,903 1,891 1,896 418,300
2017/03/03 1,923 1,923 1,891 1,899 758,200
2017/03/02 1,943 1,947 1,928 1,932 782,800
2017/03/01 1,915 1,921 1,896 1,920 740,800
2017/02/28 1,915 1,932 1,905 1,906 690,700
2017/02/27 1,922 1,927 1,903 1,904 639,300
2017/02/24 1,935 1,949 1,932 1,942 540,400
2017/02/23 1,947 1,947 1,905 1,935 900,900
2017/02/22 1,955 1,958 1,932 1,953 649,300
2017/02/21 1,921 1,941 1,921 1,940 737,800
2017/02/20 1,876 1,926 1,868 1,925 1,051,400
2017/02/17 1,939 1,941 1,884 1,891 1,607,700
2017/02/16 1,964 1,977 1,951 1,974 854,100
2017/02/15 1,959 1,965 1,949 1,954 1,015,400
2017/02/14 1,969 1,974 1,938 1,938 949,100
2017/02/13 1,959 1,969 1,943 1,963 711,000
2017/02/10 1,926 1,948 1,911 1,943 1,011,500
2017/02/09 1,904 1,912 1,894 1,911 729,400
2017/02/08 1,890 1,921 1,890 1,919 944,500
2017/02/07 1,883 1,890 1,863 1,884 1,168,100
2017/02/06 1,908 1,914 1,895 1,896 550,200
2017/02/03 1,910 1,920 1,895 1,899 647,000
2017/02/02 1,961 1,961 1,900 1,904 811,600
2017/02/01 1,937 1,956 1,915 1,953 868,300
2017/01/31 1,975 1,975 1,937 1,945 919,300
2017/01/30 1,975 1,987 1,964 1,986 855,800
2017/01/27 1,980 1,992 1,971 1,982 775,100
2017/01/26 1,930 1,979 1,919 1,971 994,600
2017/01/25 1,920 1,938 1,905 1,912 555,300
2017/01/24 1,910 1,920 1,888 1,897 1,044,200
2017/01/23 1,938 1,943 1,921 1,924 778,500
2017/01/20 1,975 1,975 1,958 1,969 829,700
2017/01/19 1,965 1,974 1,941 1,966 975,400
2017/01/18 1,905 1,953 1,901 1,947 985,900
2017/01/17 1,920 1,935 1,903 1,906 1,052,500
2017/01/16 1,961 1,977 1,936 1,939 546,700
2017/01/13 1,963 1,982 1,953 1,980 526,900
2017/01/12 1,978 1,978 1,953 1,968 707,700
2017/01/11 1,985 1,987 1,972 1,978 660,200
2017/01/10 1,995 2,015 1,980 1,993 957,700
2017/01/06 1,951 1,995 1,949 1,995 681,200
2017/01/05 2,000 2,014 1,976 1,985 1,413,500
2017/01/04 1,987 1,998 1,928 1,989 2,112,100

このページの先頭へ