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
2019/12/30 2,614 2,628 2,609 2,620 209,200
2019/12/27 2,627 2,640 2,622 2,630 283,100
2019/12/26 2,612 2,645 2,609 2,632 223,400
2019/12/25 2,655 2,666 2,622 2,626 192,600
2019/12/24 2,642 2,648 2,630 2,639 282,500
2019/12/23 2,699 2,712 2,661 2,661 273,400
2019/12/20 2,669 2,698 2,668 2,691 592,800
2019/12/19 2,615 2,661 2,615 2,654 545,800
2019/12/18 2,637 2,638 2,601 2,612 555,800
2019/12/17 2,666 2,673 2,654 2,661 610,400
2019/12/16 2,627 2,670 2,624 2,660 808,500
2019/12/13 2,659 2,663 2,620 2,627 726,400
2019/12/12 2,673 2,676 2,638 2,638 523,500
2019/12/11 2,677 2,680 2,645 2,656 448,200
2019/12/10 2,678 2,693 2,665 2,690 498,600
2019/12/09 2,685 2,691 2,660 2,676 406,900
2019/12/06 2,678 2,693 2,669 2,688 374,100
2019/12/05 2,670 2,678 2,652 2,677 568,900
2019/12/04 2,653 2,670 2,643 2,659 452,600
2019/12/03 2,636 2,672 2,628 2,665 499,700
2019/12/02 2,644 2,663 2,630 2,653 318,600
2019/11/29 2,643 2,652 2,636 2,645 589,500
2019/11/28 2,640 2,656 2,637 2,642 379,200
2019/11/27 2,645 2,662 2,639 2,653 538,800
2019/11/26 2,617 2,636 2,597 2,628 611,800
2019/11/25 2,584 2,617 2,578 2,613 417,400
2019/11/22 2,601 2,614 2,576 2,582 845,300
2019/11/21 2,554 2,574 2,527 2,573 657,500
2019/11/20 2,593 2,593 2,547 2,577 1,040,600
2019/11/19 2,576 2,598 2,558 2,596 803,800
2019/11/18 2,557 2,594 2,553 2,590 807,200
2019/11/15 2,555 2,566 2,527 2,534 528,000
2019/11/14 2,560 2,567 2,520 2,550 571,800
2019/11/13 2,583 2,583 2,539 2,556 681,100
2019/11/12 2,521 2,554 2,521 2,548 510,400
2019/11/11 2,558 2,570 2,522 2,530 665,700
2019/11/08 2,574 2,574 2,528 2,542 843,300
2019/11/07 2,563 2,601 2,549 2,578 596,300
2019/11/06 2,563 2,567 2,537 2,556 461,200
2019/11/05 2,550 2,568 2,521 2,562 768,000
2019/11/01 2,553 2,577 2,527 2,549 773,900
2019/10/31 2,568 2,597 2,527 2,574 1,035,700
2019/10/30 2,590 2,621 2,541 2,573 1,862,700
2019/10/29 2,511 2,643 2,496 2,589 2,055,100
2019/10/28 2,515 2,516 2,491 2,499 726,600
2019/10/25 2,527 2,531 2,504 2,519 732,100
2019/10/24 2,534 2,545 2,517 2,532 730,000
2019/10/23 2,476 2,533 2,468 2,525 862,700
2019/10/21 2,481 2,495 2,463 2,471 650,200
2019/10/18 2,469 2,507 2,456 2,486 783,600
2019/10/17 2,471 2,488 2,460 2,462 418,100
2019/10/16 2,492 2,499 2,445 2,463 868,500
2019/10/15 2,482 2,494 2,468 2,484 485,800
2019/10/11 2,438 2,458 2,428 2,452 368,400
2019/10/10 2,460 2,460 2,409 2,428 774,200
2019/10/09 2,419 2,471 2,407 2,466 776,800
2019/10/08 2,400 2,436 2,392 2,434 720,500
2019/10/07 2,406 2,417 2,389 2,393 502,700
2019/10/04 2,360 2,388 2,345 2,384 551,100
2019/10/03 2,353 2,363 2,341 2,355 522,300
2019/10/02 2,364 2,392 2,358 2,387 621,000
2019/10/01 2,346 2,390 2,340 2,374 631,900
2019/09/30 2,287 2,334 2,287 2,334 927,700
2019/09/27 2,330 2,338 2,275 2,313 869,800
2019/09/26 2,448 2,452 2,353 2,369 945,900
2019/09/25 2,396 2,422 2,390 2,405 531,300
2019/09/24 2,378 2,418 2,367 2,397 463,700
2019/09/20 2,442 2,442 2,395 2,396 712,400
2019/09/19 2,424 2,440 2,400 2,415 600,800
2019/09/18 2,388 2,410 2,380 2,408 543,000
2019/09/17 2,387 2,405 2,372 2,401 454,700
2019/09/13 2,350 2,402 2,341 2,396 672,400
2019/09/12 2,359 2,368 2,336 2,346 664,200
2019/09/11 2,298 2,346 2,279 2,341 669,000
2019/09/10 2,315 2,334 2,299 2,303 615,400
2019/09/09 2,274 2,302 2,272 2,297 550,400
2019/09/06 2,300 2,309 2,286 2,293 414,500
2019/09/05 2,240 2,295 2,240 2,282 599,800
2019/09/04 2,222 2,246 2,217 2,239 319,800
2019/09/03 2,240 2,246 2,221 2,231 430,800
2019/09/02 2,266 2,274 2,240 2,246 416,100
2019/08/30 2,251 2,264 2,233 2,252 584,700
2019/08/29 2,236 2,248 2,225 2,238 396,300
2019/08/28 2,240 2,253 2,226 2,236 778,200
2019/08/27 2,197 2,221 2,189 2,198 521,000
2019/08/26 2,163 2,191 2,140 2,183 576,800
2019/08/23 2,212 2,216 2,189 2,208 610,400
2019/08/22 2,206 2,218 2,194 2,201 892,500
2019/08/21 2,195 2,223 2,182 2,195 701,300
2019/08/20 2,157 2,221 2,153 2,207 957,200
2019/08/19 2,125 2,149 2,114 2,136 902,900
2019/08/16 2,071 2,106 2,071 2,091 846,300
2019/08/15 2,042 2,066 2,038 2,061 486,900
2019/08/14 2,078 2,080 2,056 2,077 422,300
2019/08/13 2,067 2,077 2,037 2,065 733,200
2019/08/09 2,109 2,133 2,077 2,080 571,000
2019/08/08 2,101 2,102 2,065 2,090 573,700
2019/08/07 2,110 2,130 2,087 2,102 921,200
2019/08/06 2,042 2,089 2,038 2,084 653,600
2019/08/05 2,119 2,131 2,060 2,084 830,400
2019/08/02 2,162 2,188 2,117 2,150 1,185,600
2019/08/01 2,240 2,265 2,209 2,211 716,300
2019/07/31 2,304 2,316 2,213 2,217 1,621,200
2019/07/30 2,322 2,354 2,318 2,338 471,500
2019/07/29 2,348 2,357 2,328 2,334 431,800
2019/07/26 2,368 2,374 2,338 2,353 363,900
2019/07/25 2,387 2,393 2,374 2,379 356,800
2019/07/24 2,361 2,366 2,337 2,364 555,500
2019/07/23 2,351 2,384 2,343 2,376 266,000
2019/07/22 2,377 2,377 2,343 2,355 652,800
2019/07/19 2,395 2,405 2,374 2,393 629,800
2019/07/18 2,431 2,438 2,392 2,406 447,700
2019/07/17 2,422 2,443 2,407 2,432 648,200
2019/07/16 2,434 2,452 2,420 2,445 422,400
2019/07/12 2,429 2,448 2,424 2,443 421,200
2019/07/11 2,410 2,449 2,406 2,443 667,700
2019/07/10 2,396 2,422 2,394 2,408 503,500
2019/07/09 2,423 2,436 2,410 2,418 291,000
2019/07/08 2,437 2,446 2,414 2,421 438,000
2019/07/05 2,458 2,467 2,442 2,451 333,400
2019/07/04 2,449 2,461 2,433 2,450 413,400
2019/07/03 2,410 2,440 2,394 2,435 592,700
2019/07/02 2,374 2,433 2,372 2,424 620,000
2019/07/01 2,373 2,376 2,342 2,371 477,100
2019/06/28 2,326 2,329 2,307 2,316 540,200
2019/06/27 2,300 2,312 2,271 2,312 434,100
2019/06/26 2,326 2,336 2,302 2,312 473,000
2019/06/25 2,337 2,348 2,311 2,325 626,900
2019/06/24 2,301 2,339 2,285 2,322 438,900
2019/06/21 2,367 2,371 2,319 2,334 917,000
2019/06/20 2,411 2,415 2,379 2,391 645,900
2019/06/19 2,365 2,401 2,359 2,397 667,700
2019/06/18 2,352 2,365 2,330 2,343 375,600
2019/06/17 2,355 2,368 2,343 2,348 608,300
2019/06/14 2,337 2,353 2,324 2,353 616,100
2019/06/13 2,334 2,348 2,311 2,327 446,200
2019/06/12 2,343 2,357 2,333 2,343 350,100
2019/06/11 2,340 2,343 2,327 2,343 348,700
2019/06/10 2,325 2,352 2,322 2,341 444,300
2019/06/07 2,289 2,322 2,278 2,312 531,900
2019/06/06 2,282 2,302 2,264 2,283 456,300
2019/06/05 2,260 2,277 2,244 2,274 569,900
2019/06/04 2,241 2,245 2,217 2,236 566,600
2019/06/03 2,209 2,235 2,206 2,235 388,300
2019/05/31 2,247 2,277 2,228 2,234 570,200
2019/05/30 2,249 2,256 2,236 2,256 319,800
2019/05/29 2,259 2,275 2,245 2,272 493,800
2019/05/28 2,288 2,294 2,262 2,285 787,500
2019/05/27 2,289 2,295 2,255 2,264 571,200
2019/05/24 2,245 2,305 2,237 2,304 714,800
2019/05/23 2,272 2,292 2,264 2,275 732,200
2019/05/22 2,246 2,269 2,232 2,253 745,000
2019/05/21 2,248 2,265 2,228 2,232 612,400
2019/05/20 2,240 2,271 2,240 2,267 691,300
2019/05/17 2,233 2,247 2,218 2,225 779,600
2019/05/16 2,245 2,249 2,205 2,233 943,700
2019/05/15 2,274 2,294 2,227 2,261 1,355,700
2019/05/14 2,230 2,251 2,187 2,250 1,039,700
2019/05/13 2,279 2,284 2,252 2,276 855,900
2019/05/10 2,333 2,344 2,275 2,297 962,600
2019/05/09 2,340 2,340 2,303 2,311 1,025,700
2019/05/08 2,309 2,343 2,288 2,343 920,700
2019/05/07 2,372 2,402 2,333 2,355 1,573,600
2019/04/26 2,206 2,366 2,205 2,355 1,806,300
2019/04/25 2,186 2,215 2,150 2,206 1,191,500
2019/04/24 2,165 2,186 2,133 2,156 1,079,200
2019/04/23 2,112 2,149 2,105 2,144 1,081,700
2019/04/22 2,056 2,102 2,049 2,093 849,200
2019/04/19 2,062 2,068 2,035 2,050 449,400
2019/04/18 2,081 2,081 2,042 2,050 523,900
2019/04/17 2,069 2,088 2,052 2,070 438,800
2019/04/16 2,074 2,091 2,064 2,087 338,400
2019/04/15 2,083 2,096 2,074 2,082 375,800
2019/04/12 2,069 2,075 2,047 2,059 462,700
2019/04/11 2,084 2,084 2,048 2,060 391,000
2019/04/10 2,084 2,101 2,078 2,087 298,700
2019/04/09 2,114 2,118 2,093 2,112 421,700
2019/04/08 2,139 2,147 2,117 2,141 312,400
2019/04/05 2,137 2,156 2,120 2,138 511,700
2019/04/04 2,148 2,150 2,133 2,143 288,700
2019/04/03 2,131 2,155 2,121 2,152 409,100
2019/04/02 2,171 2,174 2,131 2,141 527,000
2019/04/01 2,154 2,172 2,136 2,164 482,700
2019/03/29 2,153 2,172 2,125 2,125 638,700
2019/03/28 2,135 2,139 2,111 2,119 521,300
2019/03/27 2,108 2,149 2,106 2,149 781,200
2019/03/26 2,179 2,221 2,172 2,195 824,300
2019/03/25 2,162 2,169 2,138 2,156 598,100
2019/03/22 2,180 2,204 2,174 2,194 673,200
2019/03/20 2,153 2,169 2,144 2,167 546,200
2019/03/19 2,150 2,186 2,138 2,168 485,800
2019/03/18 2,183 2,183 2,152 2,162 442,300
2019/03/15 2,164 2,184 2,152 2,165 741,500
2019/03/14 2,180 2,185 2,146 2,147 433,700
2019/03/13 2,175 2,199 2,149 2,168 528,900
2019/03/12 2,150 2,192 2,146 2,183 470,000
2019/03/11 2,095 2,139 2,095 2,134 549,700
2019/03/08 2,117 2,126 2,078 2,084 533,600
2019/03/07 2,099 2,132 2,099 2,116 572,400
2019/03/06 2,125 2,130 2,105 2,119 382,700
2019/03/05 2,106 2,113 2,091 2,110 590,300
2019/03/04 2,142 2,143 2,109 2,124 369,200
2019/03/01 2,117 2,130 2,109 2,123 546,400
2019/02/28 2,103 2,118 2,090 2,109 797,300
2019/02/27 2,095 2,129 2,091 2,108 815,000
2019/02/26 2,095 2,110 2,092 2,101 528,100
2019/02/25 2,103 2,118 2,086 2,109 496,000
2019/02/22 2,066 2,088 2,052 2,087 396,700
2019/02/21 2,064 2,085 2,056 2,076 520,000
2019/02/20 2,088 2,096 2,069 2,076 448,600
2019/02/19 2,076 2,101 2,076 2,101 249,600
2019/02/18 2,097 2,107 2,084 2,087 287,700
2019/02/15 2,066 2,069 2,034 2,052 541,000
2019/02/14 2,073 2,110 2,065 2,084 406,100
2019/02/13 2,104 2,109 2,072 2,092 500,000
2019/02/12 2,100 2,109 2,065 2,077 1,157,600
2019/02/08 2,116 2,165 2,116 2,146 714,000
2019/02/07 2,129 2,164 2,121 2,146 577,800
2019/02/06 2,100 2,148 2,091 2,141 445,200
2019/02/05 2,105 2,129 2,086 2,088 335,500
2019/02/04 2,083 2,125 2,083 2,104 728,600
2019/02/01 2,063 2,097 2,033 2,056 1,131,400
2019/01/31 2,145 2,146 2,104 2,113 423,100
2019/01/30 2,122 2,132 2,097 2,100 399,800
2019/01/29 2,101 2,115 2,089 2,112 363,800
2019/01/28 2,114 2,120 2,094 2,098 404,400
2019/01/25 2,103 2,117 2,098 2,107 352,000
2019/01/24 2,064 2,117 2,059 2,114 592,700
2019/01/23 2,058 2,083 2,039 2,073 624,200
2019/01/22 2,086 2,104 2,075 2,084 272,000
2019/01/21 2,119 2,121 2,066 2,072 641,600
2019/01/18 2,076 2,115 2,076 2,088 660,000
2019/01/17 2,091 2,102 2,070 2,084 475,500
2019/01/16 2,083 2,090 2,066 2,077 322,000
2019/01/15 2,055 2,080 2,051 2,075 594,700
2019/01/11 2,077 2,102 2,077 2,092 438,800
2019/01/10 2,049 2,064 2,042 2,057 386,600
2019/01/09 2,079 2,086 2,049 2,054 456,700
2019/01/08 2,045 2,052 2,017 2,042 398,800
2019/01/07 2,033 2,070 2,029 2,045 531,200
2019/01/04 1,947 1,975 1,921 1,971 693,700

このページの先頭へ