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
2021/12/30 2,647 2,666 2,636 2,647 322,500
2021/12/29 2,647 2,669 2,635 2,647 344,600
2021/12/28 2,641 2,649 2,625 2,649 393,300
2021/12/27 2,618 2,638 2,610 2,617 284,900
2021/12/24 2,612 2,632 2,606 2,613 278,400
2021/12/23 2,565 2,614 2,564 2,606 397,300
2021/12/22 2,577 2,581 2,562 2,564 404,100
2021/12/21 2,538 2,565 2,527 2,555 487,100
2021/12/20 2,507 2,523 2,472 2,488 806,400
2021/12/17 2,564 2,571 2,523 2,557 918,400
2021/12/16 2,574 2,584 2,564 2,574 384,100
2021/12/15 2,534 2,565 2,533 2,560 442,000
2021/12/14 2,549 2,567 2,503 2,529 472,500
2021/12/13 2,594 2,605 2,526 2,552 719,300
2021/12/10 2,584 2,627 2,564 2,567 791,800
2021/12/09 2,576 2,598 2,565 2,570 661,400
2021/12/08 2,583 2,602 2,542 2,571 1,048,000
2021/12/07 2,618 2,661 2,597 2,661 650,200
2021/12/06 2,590 2,608 2,553 2,578 558,000
2021/12/03 2,520 2,587 2,501 2,585 583,100
2021/12/02 2,487 2,533 2,479 2,505 805,300
2021/12/01 2,459 2,523 2,453 2,505 768,900
2021/11/30 2,504 2,537 2,453 2,465 1,571,600
2021/11/29 2,546 2,554 2,478 2,492 601,700
2021/11/26 2,690 2,690 2,594 2,596 439,200
2021/11/25 2,714 2,726 2,695 2,704 328,600
2021/11/24 2,691 2,723 2,661 2,674 445,900
2021/11/22 2,645 2,685 2,632 2,681 392,200
2021/11/19 2,680 2,694 2,661 2,677 594,700
2021/11/18 2,700 2,719 2,676 2,697 538,700
2021/11/17 2,708 2,736 2,690 2,723 507,200
2021/11/16 2,750 2,761 2,712 2,714 357,500
2021/11/15 2,730 2,749 2,717 2,732 371,100
2021/11/12 2,665 2,740 2,662 2,736 728,600
2021/11/11 2,628 2,658 2,619 2,640 463,200
2021/11/10 2,626 2,653 2,609 2,640 663,300
2021/11/09 2,714 2,720 2,631 2,639 635,100
2021/11/08 2,746 2,763 2,720 2,723 567,300
2021/11/05 2,707 2,752 2,703 2,716 694,300
2021/11/04 2,766 2,784 2,717 2,731 851,300
2021/11/02 2,816 2,850 2,724 2,760 1,001,800
2021/11/01 2,824 2,835 2,756 2,786 1,032,200
2021/10/29 2,852 2,853 2,656 2,769 2,523,700
2021/10/28 2,885 2,917 2,867 2,904 2,295,300
2021/10/27 2,920 2,933 2,879 2,896 591,600
2021/10/26 2,921 2,969 2,897 2,920 483,100
2021/10/25 2,853 2,918 2,849 2,893 393,100
2021/10/22 2,876 2,903 2,856 2,860 446,700
2021/10/21 2,970 2,970 2,901 2,903 585,000
2021/10/20 2,935 2,970 2,927 2,954 441,000
2021/10/19 2,952 2,978 2,894 2,918 448,000
2021/10/18 2,888 2,951 2,881 2,942 831,600
2021/10/15 2,882 2,887 2,833 2,878 476,300
2021/10/14 2,844 2,863 2,827 2,863 445,900
2021/10/13 2,783 2,862 2,778 2,847 593,300
2021/10/12 2,837 2,851 2,780 2,789 658,800
2021/10/11 2,787 2,841 2,766 2,840 617,800
2021/10/08 2,779 2,827 2,774 2,786 633,900
2021/10/07 2,784 2,800 2,752 2,758 410,700
2021/10/06 2,814 2,838 2,739 2,765 489,800
2021/10/05 2,830 2,855 2,782 2,807 476,300
2021/10/04 2,892 2,905 2,845 2,856 436,000
2021/10/01 2,890 2,904 2,832 2,842 462,500
2021/09/30 2,926 2,946 2,912 2,918 445,000
2021/09/29 2,917 2,944 2,891 2,935 489,800
2021/09/28 3,030 3,035 2,945 3,005 525,600
2021/09/27 2,978 3,045 2,969 3,015 645,300
2021/09/24 2,945 2,984 2,938 2,957 811,600
2021/09/22 2,861 2,930 2,861 2,895 461,100
2021/09/21 2,864 2,891 2,840 2,874 566,300
2021/09/17 2,949 2,966 2,915 2,930 1,047,700
2021/09/16 3,005 3,020 2,951 2,953 573,000
2021/09/15 3,040 3,040 2,957 2,985 766,500
2021/09/14 3,095 3,095 3,060 3,085 460,200
2021/09/13 3,100 3,100 3,055 3,095 313,400
2021/09/10 3,060 3,090 3,035 3,090 499,500
2021/09/09 3,075 3,095 3,050 3,070 481,000
2021/09/08 3,040 3,095 3,030 3,095 546,300
2021/09/07 3,020 3,055 2,997 3,025 382,400
2021/09/06 2,974 3,030 2,963 3,005 347,600
2021/09/03 2,874 2,946 2,869 2,924 413,800
2021/09/02 2,854 2,869 2,843 2,869 402,900
2021/09/01 2,821 2,880 2,819 2,859 587,400
2021/08/31 2,847 2,852 2,795 2,815 1,045,100
2021/08/30 2,830 2,889 2,827 2,880 431,600
2021/08/27 2,811 2,823 2,804 2,815 554,900
2021/08/26 2,825 2,845 2,808 2,818 518,700
2021/08/25 2,807 2,854 2,786 2,825 535,000
2021/08/24 2,786 2,806 2,763 2,794 754,600
2021/08/23 2,767 2,803 2,756 2,776 493,000
2021/08/20 2,778 2,792 2,747 2,772 490,400
2021/08/19 2,805 2,828 2,778 2,779 512,100
2021/08/18 2,826 2,870 2,810 2,838 386,000
2021/08/17 2,852 2,859 2,818 2,818 464,700
2021/08/16 2,912 2,917 2,854 2,856 455,500
2021/08/13 2,964 2,982 2,914 2,916 410,500
2021/08/12 2,948 3,005 2,936 2,973 739,200
2021/08/11 2,831 2,932 2,826 2,906 833,400
2021/08/10 2,797 2,879 2,796 2,820 857,600
2021/08/06 2,772 2,792 2,756 2,782 426,100
2021/08/05 2,787 2,793 2,760 2,768 257,100
2021/08/04 2,751 2,777 2,747 2,761 328,100
2021/08/03 2,770 2,793 2,758 2,759 386,000
2021/08/02 2,736 2,786 2,732 2,774 391,500
2021/07/30 2,739 2,752 2,704 2,707 750,500
2021/07/29 2,800 2,800 2,755 2,772 450,500
2021/07/28 2,795 2,818 2,761 2,768 391,200
2021/07/27 2,779 2,836 2,758 2,828 968,000
2021/07/26 2,835 2,843 2,736 2,748 1,372,300
2021/07/21 2,710 2,740 2,680 2,685 589,600
2021/07/20 2,672 2,686 2,648 2,668 614,400
2021/07/19 2,748 2,755 2,722 2,722 370,900
2021/07/16 2,775 2,799 2,768 2,774 353,500
2021/07/15 2,790 2,812 2,780 2,788 287,900
2021/07/14 2,794 2,840 2,790 2,801 481,200
2021/07/13 2,798 2,825 2,790 2,804 357,000
2021/07/12 2,775 2,809 2,766 2,779 641,900
2021/07/09 2,714 2,740 2,692 2,725 839,500
2021/07/08 2,808 2,821 2,780 2,783 506,200
2021/07/07 2,820 2,831 2,793 2,810 573,700
2021/07/06 2,900 2,909 2,869 2,870 409,700
2021/07/05 2,824 2,889 2,821 2,869 511,900
2021/07/02 2,821 2,852 2,810 2,834 507,700
2021/07/01 2,821 2,827 2,780 2,789 367,100
2021/06/30 2,800 2,838 2,790 2,818 734,200
2021/06/29 2,764 2,801 2,760 2,794 1,216,700
2021/06/28 2,854 2,867 2,814 2,829 663,700
2021/06/25 2,889 2,905 2,845 2,858 630,800
2021/06/24 2,847 2,881 2,824 2,861 741,700
2021/06/23 2,902 2,926 2,878 2,883 459,300
2021/06/22 2,880 2,938 2,873 2,921 445,100
2021/06/21 2,820 2,830 2,790 2,823 616,900
2021/06/18 2,944 2,958 2,860 2,870 1,384,900
2021/06/17 2,941 2,961 2,906 2,930 583,500
2021/06/16 2,935 2,959 2,929 2,940 640,500
2021/06/15 2,875 2,953 2,866 2,936 1,143,300
2021/06/14 3,015 3,040 2,842 2,872 1,582,000
2021/06/11 3,000 3,035 2,987 3,010 669,700
2021/06/10 3,030 3,075 3,020 3,025 474,400
2021/06/09 2,981 3,060 2,974 3,010 619,600
2021/06/08 2,913 2,961 2,911 2,942 361,900
2021/06/07 2,895 2,938 2,887 2,930 274,400
2021/06/04 2,962 2,970 2,904 2,913 305,000
2021/06/03 2,931 2,968 2,924 2,947 509,300
2021/06/02 2,871 2,943 2,841 2,930 769,200
2021/06/01 2,830 2,850 2,801 2,830 452,000
2021/05/31 2,845 2,891 2,796 2,807 540,300
2021/05/28 2,894 2,918 2,879 2,891 447,100
2021/05/27 2,900 2,900 2,840 2,872 1,712,900
2021/05/26 2,928 2,978 2,923 2,928 624,800
2021/05/25 2,931 2,965 2,919 2,948 649,700
2021/05/24 2,909 2,952 2,889 2,931 620,300
2021/05/21 2,863 2,905 2,845 2,878 519,300
2021/05/20 2,906 2,920 2,880 2,894 952,600
2021/05/19 2,858 2,872 2,828 2,864 460,000
2021/05/18 2,859 2,872 2,822 2,860 694,900
2021/05/17 2,800 2,845 2,783 2,834 387,100
2021/05/14 2,695 2,775 2,690 2,763 478,600
2021/05/13 2,696 2,720 2,676 2,689 504,600
2021/05/12 2,779 2,789 2,689 2,723 654,400
2021/05/11 2,819 2,849 2,799 2,811 544,000
2021/05/10 2,836 2,857 2,801 2,818 394,700
2021/05/07 2,763 2,812 2,753 2,805 816,200
2021/05/06 2,723 2,725 2,683 2,713 747,600
2021/04/30 2,690 2,716 2,662 2,690 1,043,300
2021/04/28 2,656 2,690 2,580 2,689 1,247,000
2021/04/27 2,600 2,600 2,497 2,516 653,200
2021/04/26 2,605 2,614 2,579 2,602 470,400
2021/04/23 2,612 2,622 2,581 2,605 376,200
2021/04/22 2,622 2,642 2,592 2,612 311,800
2021/04/21 2,578 2,601 2,560 2,586 416,100
2021/04/20 2,675 2,684 2,608 2,619 539,300
2021/04/19 2,773 2,774 2,676 2,696 448,000
2021/04/16 2,746 2,772 2,735 2,772 629,800
2021/04/15 2,699 2,728 2,691 2,722 441,600
2021/04/14 2,659 2,670 2,625 2,664 450,200
2021/04/13 2,693 2,699 2,668 2,669 292,900
2021/04/12 2,645 2,689 2,636 2,672 513,200
2021/04/09 2,702 2,711 2,641 2,642 432,400
2021/04/08 2,714 2,724 2,663 2,681 529,900
2021/04/07 2,680 2,707 2,654 2,707 813,600
2021/04/06 2,669 2,677 2,622 2,649 470,500
2021/04/05 2,636 2,658 2,620 2,649 263,700
2021/04/02 2,689 2,689 2,622 2,635 534,300
2021/04/01 2,634 2,686 2,634 2,656 632,000
2021/03/31 2,699 2,714 2,657 2,665 1,294,600
2021/03/30 2,591 2,649 2,574 2,649 737,800
2021/03/29 2,672 2,677 2,583 2,623 884,200
2021/03/26 2,665 2,713 2,639 2,663 680,600
2021/03/25 2,643 2,671 2,629 2,639 530,500
2021/03/24 2,681 2,681 2,620 2,623 757,200
2021/03/23 2,720 2,756 2,693 2,696 823,500
2021/03/22 2,674 2,723 2,667 2,707 642,400
2021/03/19 2,608 2,707 2,589 2,707 1,131,800
2021/03/18 2,647 2,659 2,617 2,626 465,400
2021/03/17 2,601 2,628 2,585 2,621 536,000
2021/03/16 2,560 2,609 2,560 2,601 423,400
2021/03/15 2,521 2,554 2,493 2,552 737,900
2021/03/12 2,559 2,560 2,508 2,531 688,300
2021/03/11 2,566 2,587 2,548 2,573 519,400
2021/03/10 2,501 2,574 2,495 2,570 567,600
2021/03/09 2,524 2,573 2,505 2,551 614,500
2021/03/08 2,540 2,544 2,484 2,495 392,400
2021/03/05 2,504 2,520 2,461 2,501 457,000
2021/03/04 2,492 2,506 2,467 2,505 495,900
2021/03/03 2,463 2,480 2,445 2,462 384,400
2021/03/02 2,451 2,470 2,440 2,444 453,800
2021/03/01 2,433 2,459 2,425 2,451 455,500
2021/02/26 2,464 2,469 2,393 2,399 694,400
2021/02/25 2,473 2,492 2,440 2,488 493,700
2021/02/24 2,485 2,499 2,456 2,463 653,900
2021/02/22 2,444 2,458 2,412 2,415 402,300
2021/02/19 2,432 2,460 2,410 2,419 306,600
2021/02/18 2,490 2,507 2,431 2,432 725,400
2021/02/17 2,497 2,506 2,451 2,454 597,900
2021/02/16 2,489 2,512 2,477 2,493 499,400
2021/02/15 2,512 2,515 2,465 2,499 396,800
2021/02/12 2,488 2,490 2,454 2,478 545,800
2021/02/10 2,438 2,457 2,411 2,453 436,700
2021/02/09 2,399 2,468 2,391 2,440 616,300
2021/02/08 2,416 2,475 2,412 2,420 534,200
2021/02/05 2,363 2,418 2,347 2,405 712,500
2021/02/04 2,370 2,388 2,341 2,352 524,500
2021/02/03 2,306 2,383 2,305 2,381 721,500
2021/02/02 2,322 2,333 2,279 2,305 822,100
2021/02/01 2,348 2,401 2,311 2,333 749,100
2021/01/29 2,299 2,376 2,290 2,334 1,291,300
2021/01/28 2,090 2,209 2,088 2,187 833,700
2021/01/27 2,224 2,230 2,181 2,190 463,600
2021/01/26 2,224 2,257 2,210 2,211 363,500
2021/01/25 2,226 2,238 2,208 2,225 340,600
2021/01/22 2,201 2,239 2,189 2,231 516,500
2021/01/21 2,236 2,250 2,202 2,212 611,900
2021/01/20 2,246 2,249 2,218 2,241 376,500
2021/01/19 2,250 2,264 2,231 2,250 388,600
2021/01/18 2,225 2,248 2,209 2,245 273,000
2021/01/15 2,254 2,272 2,230 2,232 509,300
2021/01/14 2,225 2,283 2,212 2,277 480,000
2021/01/13 2,251 2,286 2,240 2,271 580,800
2021/01/12 2,266 2,274 2,237 2,268 485,100
2021/01/08 2,278 2,283 2,244 2,275 494,600
2021/01/07 2,307 2,337 2,265 2,290 427,400
2021/01/06 2,240 2,282 2,234 2,273 393,200
2021/01/05 2,229 2,250 2,218 2,240 221,800
2021/01/04 2,295 2,300 2,241 2,256 359,000

このページの先頭へ