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
2020/12/30 2,290 2,312 2,258 2,283 398,300
2020/12/29 2,256 2,282 2,236 2,282 388,100
2020/12/28 2,248 2,248 2,213 2,229 221,900
2020/12/25 2,235 2,256 2,227 2,246 197,200
2020/12/24 2,195 2,231 2,184 2,220 322,200
2020/12/23 2,212 2,221 2,178 2,194 402,100
2020/12/22 2,190 2,219 2,180 2,197 466,500
2020/12/21 2,267 2,279 2,224 2,233 581,900
2020/12/18 2,269 2,308 2,269 2,277 1,297,400
2020/12/17 2,244 2,329 2,230 2,297 1,242,400
2020/12/16 2,279 2,286 2,264 2,264 465,900
2020/12/15 2,267 2,282 2,233 2,251 744,600
2020/12/14 2,266 2,341 2,266 2,313 475,100
2020/12/11 2,276 2,277 2,233 2,253 834,200
2020/12/10 2,309 2,342 2,285 2,289 585,100
2020/12/09 2,281 2,321 2,275 2,313 621,700
2020/12/08 2,265 2,320 2,265 2,300 408,400
2020/12/07 2,371 2,376 2,296 2,300 588,400
2020/12/04 2,380 2,383 2,330 2,349 578,700
2020/12/03 2,331 2,363 2,324 2,353 825,500
2020/12/02 2,264 2,322 2,220 2,308 812,000
2020/12/01 2,253 2,311 2,232 2,269 1,441,600
2020/11/30 2,265 2,302 2,253 2,260 1,608,900
2020/11/27 2,205 2,308 2,195 2,286 1,321,200
2020/11/26 2,150 2,176 2,121 2,174 915,400
2020/11/25 2,170 2,197 2,144 2,157 1,168,500
2020/11/24 2,049 2,138 2,049 2,130 979,500
2020/11/20 1,964 2,029 1,960 2,008 810,600
2020/11/19 1,925 1,968 1,912 1,955 893,800
2020/11/18 2,018 2,020 1,946 1,958 810,400
2020/11/17 2,006 2,024 1,986 2,020 583,800
2020/11/16 1,975 2,007 1,956 1,984 485,000
2020/11/13 1,986 1,986 1,910 1,935 572,200
2020/11/12 2,009 2,060 1,980 2,001 572,600
2020/11/11 2,107 2,136 2,080 2,087 793,500
2020/11/10 1,997 2,047 1,982 2,045 605,400
2020/11/09 1,929 1,933 1,907 1,920 543,500
2020/11/06 1,943 1,964 1,910 1,924 403,600
2020/11/05 1,907 1,956 1,900 1,946 456,500
2020/11/04 1,893 1,918 1,881 1,904 687,200
2020/11/02 1,838 1,888 1,836 1,860 427,800
2020/10/30 1,850 1,860 1,815 1,821 609,300
2020/10/29 1,835 1,858 1,821 1,856 681,000
2020/10/28 1,919 1,926 1,846 1,854 1,040,700
2020/10/27 1,959 1,959 1,912 1,928 361,400
2020/10/26 1,977 1,996 1,960 1,960 247,000
2020/10/23 1,975 1,992 1,964 1,985 344,300
2020/10/22 1,997 1,997 1,976 1,980 317,100
2020/10/21 1,994 2,014 1,982 2,011 426,300
2020/10/20 1,988 2,013 1,971 1,983 339,900
2020/10/19 1,982 2,009 1,977 1,995 372,000
2020/10/16 1,997 2,004 1,971 1,973 377,600
2020/10/15 1,996 2,015 1,987 2,007 376,600
2020/10/14 1,985 2,000 1,975 1,985 267,900
2020/10/13 2,007 2,019 1,995 2,011 224,700
2020/10/12 2,000 2,003 1,976 1,992 551,600
2020/10/09 2,083 2,090 2,003 2,012 801,600
2020/10/08 2,044 2,064 2,027 2,054 561,100
2020/10/07 2,012 2,047 2,010 2,038 549,400
2020/10/06 2,044 2,057 2,013 2,033 373,500
2020/10/05 1,984 2,049 1,975 2,039 821,300
2020/10/02 1,977 2,009 1,937 1,962 665,600
2020/09/30 2,023 2,025 1,991 1,994 571,200
2020/09/29 2,076 2,079 2,036 2,047 484,300
2020/09/28 2,042 2,086 2,033 2,081 747,300
2020/09/25 2,037 2,045 2,008 2,022 552,200
2020/09/24 2,063 2,064 2,020 2,025 519,900
2020/09/23 2,069 2,090 2,064 2,078 557,300
2020/09/18 2,075 2,130 2,061 2,119 985,900
2020/09/17 2,088 2,106 2,081 2,085 515,700
2020/09/16 2,113 2,115 2,091 2,091 382,800
2020/09/15 2,110 2,129 2,074 2,122 525,100
2020/09/14 2,142 2,142 2,113 2,127 453,900
2020/09/11 2,144 2,158 2,113 2,153 686,500
2020/09/10 2,082 2,135 2,065 2,127 613,600
2020/09/09 2,059 2,099 2,053 2,086 626,900
2020/09/08 2,033 2,107 2,030 2,106 448,500
2020/09/07 2,049 2,083 2,044 2,066 400,500
2020/09/04 2,027 2,142 2,009 2,049 524,200
2020/09/03 2,050 2,065 2,030 2,045 430,300
2020/09/02 2,020 2,043 2,013 2,025 308,700
2020/09/01 2,002 2,035 1,991 2,033 428,400
2020/08/31 2,031 2,058 2,021 2,029 654,100
2020/08/28 2,010 2,061 1,970 1,997 808,400
2020/08/27 2,020 2,027 1,977 1,978 362,300
2020/08/26 2,023 2,037 2,006 2,037 366,300
2020/08/25 2,024 2,048 2,019 2,047 671,600
2020/08/24 2,014 2,014 1,967 2,002 739,800
2020/08/21 2,016 2,031 1,993 2,014 451,200
2020/08/20 1,974 1,988 1,955 1,978 591,800
2020/08/19 1,941 2,022 1,929 2,013 670,100
2020/08/18 1,946 1,967 1,937 1,955 380,100
2020/08/17 1,971 1,995 1,964 1,964 263,300
2020/08/14 2,001 2,004 1,954 1,960 808,100
2020/08/13 2,022 2,033 1,995 2,021 780,200
2020/08/12 2,079 2,085 2,028 2,037 622,900
2020/08/11 1,998 2,080 1,982 2,069 1,225,100
2020/08/07 1,876 1,939 1,876 1,927 1,151,600
2020/08/06 1,851 1,910 1,847 1,871 838,500
2020/08/05 1,861 1,861 1,809 1,850 735,900
2020/08/04 1,797 1,888 1,794 1,880 705,000
2020/08/03 1,777 1,812 1,767 1,795 853,300
2020/07/31 1,810 1,823 1,744 1,752 1,488,600
2020/07/30 1,840 1,925 1,769 1,788 1,277,600
2020/07/29 1,880 1,902 1,851 1,880 783,100
2020/07/28 1,933 1,933 1,890 1,890 407,700
2020/07/27 1,896 1,909 1,870 1,907 558,300
2020/07/22 1,881 1,931 1,874 1,923 477,400
2020/07/21 1,900 1,915 1,883 1,896 667,800
2020/07/20 1,948 1,948 1,906 1,921 540,300
2020/07/17 1,988 1,997 1,937 1,945 486,300
2020/07/16 2,106 2,107 2,009 2,020 1,362,200
2020/07/15 1,928 1,980 1,928 1,966 1,021,000
2020/07/14 1,844 1,921 1,841 1,910 796,800
2020/07/13 1,838 1,880 1,838 1,877 1,021,700
2020/07/10 1,891 1,891 1,825 1,825 530,300
2020/07/09 1,922 1,942 1,890 1,893 575,700
2020/07/08 1,889 1,945 1,887 1,923 596,800
2020/07/07 1,942 1,962 1,914 1,923 445,000
2020/07/06 1,916 1,978 1,914 1,955 425,600
2020/07/03 1,953 1,953 1,874 1,914 534,700
2020/07/02 1,967 1,991 1,927 1,927 1,129,100
2020/07/01 1,998 2,023 1,929 1,939 845,400
2020/06/30 1,990 2,032 1,979 2,000 1,130,700
2020/06/29 1,918 1,931 1,895 1,914 741,500
2020/06/26 1,960 1,979 1,932 1,953 908,000
2020/06/25 1,963 1,991 1,890 1,930 1,060,900
2020/06/24 2,021 2,044 2,008 2,011 507,800
2020/06/23 2,072 2,088 2,037 2,057 324,500
2020/06/22 2,059 2,072 2,026 2,065 276,800
2020/06/19 2,067 2,081 2,038 2,063 832,500
2020/06/18 2,051 2,079 2,022 2,070 622,100
2020/06/17 2,079 2,094 2,054 2,087 539,600
2020/06/16 2,048 2,113 2,039 2,097 1,462,300
2020/06/15 1,996 2,013 1,946 1,946 896,800
2020/06/12 1,973 2,039 1,961 2,035 913,500
2020/06/11 2,136 2,158 2,055 2,072 816,900
2020/06/10 2,192 2,221 2,159 2,165 907,500
2020/06/09 2,241 2,247 2,204 2,235 637,500
2020/06/08 2,232 2,256 2,215 2,234 767,200
2020/06/05 2,107 2,199 2,087 2,196 942,200
2020/06/04 2,177 2,201 2,045 2,092 1,117,700
2020/06/03 2,145 2,174 2,109 2,134 981,300
2020/06/02 2,038 2,116 2,025 2,083 1,048,200
2020/06/01 2,009 2,061 1,996 2,038 1,142,500
2020/05/29 1,990 2,015 1,965 1,994 1,838,800
2020/05/28 1,997 2,025 1,976 2,013 1,207,100
2020/05/27 1,971 2,008 1,938 1,999 948,000
2020/05/26 1,954 1,995 1,941 1,971 956,100
2020/05/25 1,838 1,926 1,834 1,916 614,700
2020/05/22 1,878 1,881 1,823 1,831 499,300
2020/05/21 1,895 1,898 1,860 1,862 641,900
2020/05/20 1,828 1,891 1,827 1,884 1,068,300
2020/05/19 1,837 1,890 1,813 1,878 1,167,200
2020/05/18 1,770 1,782 1,721 1,768 571,600
2020/05/15 1,772 1,783 1,729 1,740 778,000
2020/05/14 1,817 1,837 1,772 1,776 578,400
2020/05/13 1,791 1,860 1,783 1,846 829,000
2020/05/12 1,898 1,906 1,856 1,862 955,700
2020/05/11 1,855 1,932 1,845 1,901 748,700
2020/05/08 1,847 1,879 1,813 1,837 1,155,400
2020/05/07 1,831 1,927 1,810 1,817 1,942,400
2020/05/01 1,758 1,796 1,706 1,711 818,600
2020/04/30 1,792 1,817 1,772 1,772 1,090,800
2020/04/28 1,738 1,741 1,688 1,712 406,700
2020/04/27 1,675 1,727 1,662 1,715 708,300
2020/04/24 1,685 1,687 1,641 1,661 1,021,600
2020/04/23 1,635 1,699 1,635 1,694 775,300
2020/04/22 1,598 1,652 1,593 1,628 664,400
2020/04/21 1,659 1,677 1,628 1,638 861,000
2020/04/20 1,658 1,714 1,650 1,698 456,300
2020/04/17 1,673 1,702 1,647 1,681 745,200
2020/04/16 1,638 1,660 1,627 1,647 554,100
2020/04/15 1,668 1,715 1,654 1,667 759,100
2020/04/14 1,655 1,703 1,631 1,694 535,500
2020/04/13 1,717 1,751 1,672 1,677 531,600
2020/04/10 1,745 1,752 1,670 1,744 710,800
2020/04/09 1,734 1,772 1,698 1,705 757,900
2020/04/08 1,687 1,752 1,641 1,728 886,000
2020/04/07 1,676 1,736 1,642 1,714 1,093,700
2020/04/06 1,475 1,628 1,465 1,604 995,100
2020/04/03 1,537 1,580 1,486 1,499 822,900
2020/04/02 1,611 1,640 1,544 1,557 1,025,300
2020/04/01 1,714 1,723 1,605 1,634 1,261,400
2020/03/31 1,779 1,800 1,720 1,755 1,065,500
2020/03/30 1,749 1,788 1,697 1,783 1,420,900
2020/03/27 1,840 1,866 1,760 1,819 1,756,600
2020/03/26 1,786 1,872 1,739 1,760 1,355,100
2020/03/25 1,873 1,962 1,827 1,944 1,453,700
2020/03/24 1,713 1,831 1,695 1,767 1,286,400
2020/03/23 1,542 1,636 1,516 1,616 1,674,800
2020/03/19 1,711 1,742 1,541 1,541 1,540,800
2020/03/18 1,721 1,784 1,711 1,713 1,124,200
2020/03/17 1,694 1,759 1,634 1,718 1,410,800
2020/03/16 1,761 1,814 1,712 1,728 1,170,500
2020/03/13 1,751 1,822 1,654 1,786 2,112,700
2020/03/12 2,078 2,096 1,966 1,991 1,235,300
2020/03/11 2,221 2,243 2,147 2,154 1,411,300
2020/03/10 2,192 2,242 2,097 2,219 1,541,400
2020/03/09 2,300 2,314 2,182 2,206 1,072,400
2020/03/06 2,430 2,430 2,347 2,361 753,800
2020/03/05 2,488 2,514 2,459 2,468 919,000
2020/03/04 2,362 2,494 2,350 2,481 1,372,100
2020/03/03 2,449 2,462 2,377 2,385 1,156,700
2020/03/02 2,290 2,439 2,280 2,401 1,161,700
2020/02/28 2,387 2,407 2,316 2,328 1,250,900
2020/02/27 2,524 2,524 2,430 2,450 878,100
2020/02/26 2,580 2,580 2,540 2,560 829,600
2020/02/25 2,603 2,648 2,578 2,616 813,200
2020/02/21 2,737 2,757 2,724 2,725 453,100
2020/02/20 2,750 2,765 2,731 2,751 527,700
2020/02/19 2,758 2,775 2,723 2,747 651,300
2020/02/18 2,778 2,798 2,748 2,752 625,200
2020/02/17 2,806 2,814 2,775 2,775 451,100
2020/02/14 2,814 2,825 2,785 2,806 675,500
2020/02/13 2,807 2,853 2,802 2,838 663,000
2020/02/12 2,828 2,846 2,806 2,836 924,500
2020/02/10 2,748 2,803 2,745 2,778 421,700
2020/02/07 2,725 2,749 2,719 2,748 546,100
2020/02/06 2,752 2,782 2,744 2,746 619,800
2020/02/05 2,703 2,728 2,700 2,721 625,900
2020/02/04 2,629 2,679 2,623 2,671 735,900
2020/02/03 2,635 2,664 2,606 2,629 999,400
2020/01/31 2,679 2,731 2,657 2,705 1,439,400
2020/01/30 2,799 2,812 2,752 2,779 827,400
2020/01/29 2,786 2,813 2,774 2,802 537,600
2020/01/28 2,801 2,807 2,765 2,779 526,400
2020/01/27 2,766 2,810 2,738 2,793 414,600
2020/01/24 2,755 2,783 2,746 2,778 345,700
2020/01/23 2,768 2,791 2,742 2,755 353,000
2020/01/22 2,770 2,790 2,755 2,769 494,800
2020/01/21 2,761 2,773 2,727 2,741 462,000
2020/01/20 2,758 2,795 2,756 2,787 248,500
2020/01/17 2,747 2,783 2,733 2,771 768,500
2020/01/16 2,745 2,749 2,699 2,733 685,900
2020/01/15 2,748 2,748 2,715 2,730 700,600
2020/01/14 2,750 2,774 2,722 2,738 997,000
2020/01/10 2,623 2,646 2,619 2,643 318,500
2020/01/09 2,638 2,646 2,616 2,624 286,200
2020/01/08 2,656 2,661 2,580 2,608 421,700
2020/01/07 2,637 2,684 2,637 2,679 419,900
2020/01/06 2,590 2,636 2,590 2,625 510,000

このページの先頭へ