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
2018/12/28 2,018 2,047 2,012 2,015 490,200
2018/12/27 2,001 2,057 2,001 2,031 491,700
2018/12/26 1,933 1,972 1,923 1,945 375,700
2018/12/25 1,947 1,954 1,902 1,925 486,800
2018/12/21 2,062 2,069 1,994 2,011 793,300
2018/12/20 2,112 2,128 2,078 2,087 480,200
2018/12/19 2,131 2,147 2,108 2,139 601,700
2018/12/18 2,162 2,172 2,107 2,108 837,700
2018/12/17 2,203 2,212 2,183 2,191 446,500
2018/12/14 2,217 2,233 2,177 2,185 782,200
2018/12/13 2,198 2,216 2,182 2,204 397,700
2018/12/12 2,169 2,219 2,169 2,193 537,100
2018/12/11 2,163 2,179 2,141 2,168 450,500
2018/12/10 2,182 2,203 2,161 2,167 880,000
2018/12/07 2,164 2,187 2,144 2,180 498,800
2018/12/06 2,188 2,211 2,135 2,154 902,600
2018/12/05 2,181 2,236 2,181 2,232 623,600
2018/12/04 2,272 2,282 2,220 2,229 511,600
2018/12/03 2,274 2,292 2,260 2,282 392,000
2018/11/30 2,268 2,268 2,242 2,242 671,200
2018/11/29 2,264 2,281 2,255 2,272 500,900
2018/11/28 2,256 2,270 2,228 2,250 460,200
2018/11/27 2,257 2,266 2,236 2,251 399,800
2018/11/26 2,209 2,234 2,209 2,217 391,000
2018/11/22 2,184 2,206 2,183 2,200 300,200
2018/11/21 2,135 2,185 2,132 2,176 433,300
2018/11/20 2,141 2,183 2,135 2,176 325,400
2018/11/19 2,175 2,184 2,154 2,157 413,300
2018/11/16 2,168 2,190 2,157 2,180 594,900
2018/11/15 2,174 2,192 2,166 2,189 376,700
2018/11/14 2,191 2,217 2,187 2,192 399,100
2018/11/13 2,211 2,219 2,173 2,205 528,700
2018/11/12 2,199 2,223 2,184 2,212 445,800
2018/11/09 2,229 2,250 2,208 2,211 444,900
2018/11/08 2,227 2,263 2,224 2,229 671,100
2018/11/07 2,195 2,246 2,186 2,195 984,100
2018/11/06 2,135 2,185 2,121 2,175 459,100
2018/11/05 2,141 2,177 2,133 2,152 617,500
2018/11/02 2,192 2,192 2,138 2,163 762,700
2018/11/01 2,141 2,184 2,136 2,165 820,800
2018/10/31 2,107 2,126 2,084 2,119 1,121,400
2018/10/30 2,100 2,201 2,088 2,113 1,786,200
2018/10/29 2,268 2,283 2,177 2,198 1,325,000
2018/10/26 2,164 2,170 2,116 2,154 1,182,600
2018/10/25 2,121 2,141 2,106 2,118 732,600
2018/10/24 2,179 2,192 2,148 2,168 504,800
2018/10/23 2,181 2,201 2,150 2,154 700,900
2018/10/22 2,187 2,206 2,181 2,195 592,500
2018/10/19 2,223 2,238 2,180 2,187 745,800
2018/10/18 2,259 2,286 2,239 2,249 728,500
2018/10/17 2,240 2,285 2,233 2,262 637,800
2018/10/16 2,189 2,241 2,171 2,209 1,723,700
2018/10/15 2,133 2,148 2,121 2,139 832,100
2018/10/12 2,120 2,143 2,115 2,133 1,003,200
2018/10/11 2,167 2,185 2,146 2,162 896,100
2018/10/10 2,230 2,255 2,222 2,236 595,200
2018/10/09 2,215 2,266 2,215 2,235 671,400
2018/10/05 2,245 2,272 2,240 2,246 858,600
2018/10/04 2,294 2,294 2,241 2,248 803,500
2018/10/03 2,261 2,270 2,212 2,221 637,400
2018/10/02 2,270 2,289 2,260 2,262 531,700
2018/10/01 2,294 2,299 2,271 2,281 456,600
2018/09/28 2,291 2,306 2,275 2,294 697,400
2018/09/27 2,282 2,305 2,261 2,263 747,500
2018/09/26 2,321 2,365 2,283 2,299 1,145,900
2018/09/25 2,361 2,380 2,353 2,366 678,400
2018/09/21 2,383 2,383 2,342 2,342 805,600
2018/09/20 2,371 2,375 2,348 2,360 439,800
2018/09/19 2,384 2,389 2,335 2,362 692,600
2018/09/18 2,249 2,343 2,242 2,337 1,108,300
2018/09/14 2,242 2,268 2,240 2,254 666,200
2018/09/13 2,203 2,245 2,186 2,228 543,400
2018/09/12 2,215 2,215 2,172 2,202 654,800
2018/09/11 2,242 2,247 2,216 2,222 659,400
2018/09/10 2,220 2,245 2,211 2,237 856,800
2018/09/07 2,249 2,270 2,229 2,242 818,700
2018/09/06 2,293 2,300 2,264 2,275 647,600
2018/09/05 2,333 2,334 2,289 2,306 639,500
2018/09/04 2,353 2,365 2,332 2,356 458,500
2018/09/03 2,409 2,416 2,335 2,344 629,300
2018/08/31 2,403 2,427 2,400 2,409 674,500
2018/08/30 2,443 2,443 2,404 2,413 720,900
2018/08/29 2,461 2,464 2,437 2,443 626,100
2018/08/28 2,458 2,480 2,455 2,462 500,400
2018/08/27 2,438 2,447 2,430 2,443 441,200
2018/08/24 2,447 2,453 2,414 2,424 379,900
2018/08/23 2,419 2,432 2,397 2,425 447,900
2018/08/22 2,390 2,422 2,387 2,415 529,100
2018/08/21 2,374 2,394 2,365 2,387 431,500
2018/08/20 2,334 2,393 2,334 2,385 595,200
2018/08/17 2,313 2,336 2,304 2,333 454,700
2018/08/16 2,306 2,341 2,294 2,328 555,900
2018/08/15 2,405 2,414 2,348 2,356 507,900
2018/08/14 2,353 2,409 2,344 2,405 613,300
2018/08/13 2,381 2,392 2,332 2,349 672,600
2018/08/10 2,433 2,438 2,397 2,403 487,300
2018/08/09 2,420 2,426 2,397 2,421 445,900
2018/08/08 2,432 2,467 2,431 2,439 484,100
2018/08/07 2,413 2,429 2,387 2,428 416,000
2018/08/06 2,410 2,429 2,403 2,407 479,700
2018/08/03 2,393 2,406 2,380 2,405 701,500
2018/08/02 2,441 2,459 2,406 2,406 530,800
2018/08/01 2,453 2,475 2,439 2,442 844,600
2018/07/31 2,439 2,460 2,417 2,435 936,900
2018/07/30 2,486 2,486 2,427 2,439 654,000
2018/07/27 2,450 2,472 2,399 2,465 971,900
2018/07/26 2,470 2,486 2,452 2,460 653,100
2018/07/25 2,456 2,483 2,439 2,446 517,900
2018/07/24 2,410 2,442 2,408 2,430 395,800
2018/07/23 2,386 2,404 2,376 2,393 398,100
2018/07/20 2,410 2,427 2,386 2,399 330,600
2018/07/19 2,420 2,436 2,400 2,404 402,300
2018/07/18 2,435 2,458 2,415 2,415 412,800
2018/07/17 2,390 2,422 2,390 2,406 466,600
2018/07/13 2,395 2,408 2,375 2,381 492,200
2018/07/12 2,364 2,387 2,356 2,372 366,400
2018/07/11 2,367 2,382 2,342 2,366 529,400
2018/07/10 2,421 2,438 2,395 2,395 519,900
2018/07/09 2,401 2,424 2,363 2,414 585,400
2018/07/06 2,424 2,442 2,382 2,397 468,700
2018/07/05 2,406 2,409 2,382 2,390 306,300
2018/07/04 2,378 2,431 2,377 2,420 352,100
2018/07/03 2,421 2,428 2,382 2,396 682,600
2018/07/02 2,464 2,514 2,426 2,431 644,300
2018/06/29 2,468 2,473 2,436 2,458 575,800
2018/06/28 2,479 2,496 2,443 2,458 786,200
2018/06/27 2,476 2,476 2,446 2,467 317,600
2018/06/26 2,442 2,477 2,416 2,476 516,100
2018/06/25 2,502 2,505 2,462 2,466 337,200
2018/06/22 2,499 2,507 2,479 2,502 382,300
2018/06/21 2,503 2,522 2,494 2,514 372,700
2018/06/20 2,502 2,517 2,462 2,508 363,900
2018/06/19 2,516 2,516 2,480 2,491 510,200
2018/06/18 2,533 2,540 2,505 2,522 276,100
2018/06/15 2,576 2,581 2,523 2,548 494,300
2018/06/14 2,546 2,552 2,536 2,542 520,300
2018/06/13 2,532 2,572 2,530 2,561 413,800
2018/06/12 2,525 2,539 2,510 2,529 414,100
2018/06/11 2,509 2,517 2,490 2,506 535,700
2018/06/08 2,541 2,542 2,509 2,511 604,900
2018/06/07 2,527 2,539 2,512 2,538 460,900
2018/06/06 2,505 2,522 2,498 2,509 440,600
2018/06/05 2,544 2,544 2,475 2,488 820,300
2018/06/04 2,553 2,570 2,548 2,557 458,000
2018/06/01 2,531 2,549 2,511 2,528 972,200
2018/05/31 2,561 2,573 2,536 2,553 1,044,100
2018/05/30 2,534 2,555 2,521 2,535 733,600
2018/05/29 2,605 2,606 2,563 2,581 449,100
2018/05/28 2,617 2,621 2,587 2,599 498,300
2018/05/25 2,627 2,635 2,604 2,617 495,400
2018/05/24 2,626 2,643 2,616 2,625 527,200
2018/05/23 2,651 2,680 2,640 2,645 464,000
2018/05/22 2,660 2,676 2,646 2,658 431,800
2018/05/21 2,678 2,678 2,655 2,665 577,900
2018/05/18 2,715 2,715 2,681 2,690 771,700
2018/05/17 2,719 2,737 2,703 2,719 904,800
2018/05/16 2,749 2,754 2,701 2,714 774,300
2018/05/15 2,745 2,758 2,715 2,725 883,000
2018/05/14 2,739 2,753 2,709 2,731 797,900
2018/05/11 2,758 2,792 2,754 2,789 437,100
2018/05/10 2,778 2,795 2,743 2,766 397,500
2018/05/09 2,783 2,793 2,751 2,778 626,600
2018/05/08 2,789 2,822 2,776 2,785 792,000
2018/05/07 2,785 2,787 2,748 2,766 880,400
2018/05/02 2,776 2,781 2,754 2,775 653,000
2018/05/01 2,720 2,779 2,713 2,763 730,600
2018/04/27 2,658 2,725 2,653 2,718 1,446,900
2018/04/26 2,662 2,682 2,621 2,627 604,300
2018/04/25 2,652 2,684 2,646 2,684 488,100
2018/04/24 2,658 2,679 2,633 2,666 534,400
2018/04/23 2,624 2,643 2,617 2,641 287,300
2018/04/20 2,594 2,639 2,593 2,626 401,100
2018/04/19 2,640 2,649 2,602 2,602 404,700
2018/04/18 2,597 2,631 2,588 2,620 441,700
2018/04/17 2,620 2,630 2,583 2,597 345,400
2018/04/16 2,615 2,640 2,612 2,630 628,500
2018/04/13 2,587 2,618 2,564 2,613 559,700
2018/04/12 2,547 2,574 2,531 2,567 679,900
2018/04/11 2,580 2,585 2,537 2,538 717,400
2018/04/10 2,572 2,597 2,537 2,577 804,900
2018/04/09 2,527 2,568 2,512 2,557 440,300
2018/04/06 2,543 2,549 2,518 2,521 715,100
2018/04/05 2,519 2,551 2,497 2,541 582,400
2018/04/04 2,506 2,526 2,484 2,511 556,200
2018/04/03 2,509 2,513 2,477 2,492 441,800
2018/04/02 2,521 2,549 2,521 2,525 616,500
2018/03/30 2,492 2,530 2,476 2,512 728,500
2018/03/29 2,486 2,495 2,435 2,466 847,300
2018/03/28 2,468 2,486 2,411 2,446 1,255,900
2018/03/27 2,497 2,555 2,480 2,539 927,200
2018/03/26 2,466 2,486 2,425 2,475 716,200
2018/03/23 2,528 2,548 2,489 2,500 662,000
2018/03/22 2,528 2,581 2,520 2,578 667,900
2018/03/20 2,511 2,555 2,501 2,551 701,400
2018/03/19 2,577 2,583 2,488 2,524 1,382,700
2018/03/16 2,601 2,622 2,581 2,618 1,234,300
2018/03/15 2,545 2,594 2,540 2,590 770,400
2018/03/14 2,551 2,579 2,539 2,548 668,000
2018/03/13 2,543 2,564 2,531 2,556 685,400
2018/03/12 2,550 2,578 2,540 2,570 496,100
2018/03/09 2,540 2,568 2,513 2,526 624,800
2018/03/08 2,545 2,547 2,491 2,511 684,500
2018/03/07 2,482 2,529 2,482 2,517 614,500
2018/03/06 2,534 2,583 2,506 2,516 896,100
2018/03/05 2,489 2,520 2,476 2,512 1,131,800
2018/03/02 2,504 2,540 2,504 2,522 755,700
2018/03/01 2,585 2,604 2,536 2,564 1,012,400
2018/02/28 2,625 2,645 2,587 2,588 1,213,000
2018/02/27 2,666 2,678 2,638 2,655 967,800
2018/02/26 2,657 2,665 2,636 2,649 546,500
2018/02/23 2,608 2,648 2,601 2,641 870,300
2018/02/22 2,672 2,685 2,606 2,612 1,005,300
2018/02/21 2,638 2,692 2,638 2,658 1,014,000
2018/02/20 2,602 2,633 2,585 2,620 780,000
2018/02/19 2,569 2,620 2,567 2,617 584,700
2018/02/16 2,499 2,538 2,493 2,533 772,400
2018/02/15 2,505 2,513 2,468 2,502 721,000
2018/02/14 2,481 2,515 2,454 2,476 981,700
2018/02/13 2,508 2,515 2,459 2,471 1,518,100
2018/02/09 2,416 2,456 2,411 2,456 1,059,900
2018/02/08 2,456 2,505 2,456 2,495 1,113,800
2018/02/07 2,533 2,533 2,438 2,442 1,340,400
2018/02/06 2,499 2,507 2,404 2,467 1,797,800
2018/02/05 2,576 2,595 2,531 2,549 1,365,000
2018/02/02 2,626 2,659 2,620 2,652 840,600
2018/02/01 2,654 2,671 2,617 2,648 1,588,000
2018/01/31 2,611 2,641 2,576 2,612 2,071,700
2018/01/30 2,791 2,800 2,745 2,761 1,040,000
2018/01/29 2,824 2,837 2,805 2,820 643,100
2018/01/26 2,885 2,895 2,814 2,826 1,086,600
2018/01/25 2,896 2,925 2,874 2,907 950,500
2018/01/24 2,800 2,889 2,800 2,871 890,100
2018/01/23 2,766 2,815 2,766 2,806 591,600
2018/01/22 2,757 2,760 2,731 2,747 516,400
2018/01/19 2,713 2,758 2,713 2,754 892,900
2018/01/18 2,761 2,770 2,698 2,706 671,500
2018/01/17 2,701 2,745 2,688 2,731 709,100
2018/01/16 2,737 2,756 2,721 2,726 688,100
2018/01/15 2,693 2,706 2,670 2,696 497,600
2018/01/12 2,721 2,723 2,667 2,693 1,037,900
2018/01/11 2,712 2,721 2,699 2,721 590,100
2018/01/10 2,700 2,725 2,681 2,713 1,045,700
2018/01/09 2,623 2,687 2,602 2,675 1,015,900
2018/01/05 2,604 2,633 2,578 2,599 787,000
2018/01/04 2,552 2,605 2,541 2,604 909,500

このページの先頭へ