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
2026/07/27 961 970 953 968 2,450,900
2026/07/24 944 953 938 947 2,327,900
2026/07/23 957 957 945 950 2,683,500
2026/07/22 958 961 953 957 3,066,200
2026/07/21 966 971 961 965 2,873,200
2026/07/17 957 966 944 946 3,157,000
2026/07/16 952 961 947 953 2,052,800
2026/07/15 948 955 945 952 2,209,800
2026/07/14 935 947 934 944 2,901,500
2026/07/13 942 942 927 931 2,579,600
2026/07/10 931 936 927 928 2,797,300
2026/07/09 947 948 934 937 3,799,700
2026/07/08 960 962 948 948 4,336,500
2026/07/07 959 967 956 959 2,913,000
2026/07/06 950 962 947 954 2,622,300
2026/07/03 944 956 943 944 2,888,700
2026/07/02 940 943 931 936 2,619,900
2026/07/01 933 936 920 925 2,995,300
2026/06/30 946 949 932 933 3,269,300
2026/06/29 935 944 932 944 3,877,200
2026/06/26 915 930 912 926 2,229,900
2026/06/25 920 923 908 913 3,537,500
2026/06/24 912 915 900 900 5,481,000
2026/06/23 916 919 911 913 2,502,000
2026/06/22 921 924 911 919 2,418,800
2026/06/19 914 927 914 927 3,367,300
2026/06/18 925 930 913 926 2,944,300
2026/06/17 944 945 928 928 3,106,200
2026/06/16 939 944 926 932 4,404,600
2026/06/15 951 957 937 939 4,360,200
2026/06/12 939 944 933 939 3,689,000
2026/06/11 955 962 927 934 5,123,400
2026/06/10 925 956 924 955 7,564,600
2026/06/09 907 916 899 911 4,979,400
2026/06/08 890 898 885 892 5,263,900
2026/06/05 893 901 891 895 3,836,400
2026/06/04 898 899 884 886 4,793,700
2026/06/03 903 903 894 899 4,948,900
2026/06/02 897 905 888 904 5,778,300
2026/06/01 920 924 890 894 6,922,100
2026/05/29 902 926 901 910 9,877,500
2026/05/28 902 908 895 895 4,953,600
2026/05/27 915 919 896 898 7,264,300
2026/05/26 912 927 907 919 2,886,300
2026/05/25 917 925 905 905 6,383,100
2026/05/22 935 936 902 902 8,385,700
2026/05/21 958 958 936 936 10,065,200
2026/05/20 966 968 941 951 5,905,000
2026/05/19 960 977 956 972 3,402,500
2026/05/18 980 980 948 950 3,855,500
2026/05/15 963 979 963 974 4,898,500
2026/05/14 1,000 1,002 970 970 5,276,900
2026/05/13 1,012 1,014 1,001 1,010 2,161,900
2026/05/12 1,024 1,024 1,005 1,012 1,936,800
2026/05/11 1,009 1,011 1,001 1,007 1,974,900
2026/05/08 1,017 1,018 990 1,002 3,634,200
2026/05/07 1,009 1,025 1,009 1,017 3,779,200
2026/05/01 1,005 1,010 998 999 2,704,400
2026/04/30 1,002 1,020 998 1,017 5,108,900
2026/04/28 1,008 1,014 997 1,002 4,436,300
2026/04/27 1,000 1,033 999 1,010 5,809,000
2026/04/24 1,005 1,007 993 1,003 2,677,500
2026/04/23 1,004 1,008 999 1,004 3,456,700
2026/04/22 1,025 1,028 1,007 1,007 1,755,500
2026/04/21 1,035 1,040 1,024 1,036 2,166,000
2026/04/20 1,032 1,037 1,023 1,037 2,631,000
2026/04/17 1,038 1,043 1,022 1,022 2,989,300
2026/04/16 1,047 1,049 1,037 1,041 1,280,300
2026/04/15 1,054 1,060 1,047 1,049 1,618,700
2026/04/14 1,048 1,055 1,045 1,050 1,655,100
2026/04/13 1,039 1,047 1,035 1,041 1,528,600
2026/04/10 1,050 1,054 1,046 1,047 1,406,700
2026/04/09 1,072 1,079 1,050 1,050 2,127,000
2026/04/08 1,072 1,072 1,053 1,070 2,198,600
2026/04/07 1,039 1,051 1,032 1,038 1,093,800
2026/04/06 1,042 1,044 1,031 1,033 913,600
2026/04/03 1,036 1,051 1,036 1,043 1,470,200
2026/03/27 1,039 1,043 1,033 1,038 2,823,600
2026/03/26 1,048 1,051 1,036 1,044 1,638,700
2026/03/25 1,057 1,057 1,044 1,044 2,549,900
2026/03/24 1,037 1,042 1,032 1,042 2,440,600
2026/03/23 1,028 1,032 1,012 1,012 3,003,000
2026/03/19 1,060 1,080 1,053 1,053 2,735,400
2026/03/18 1,079 1,083 1,068 1,079 2,075,400
2026/03/17 1,065 1,072 1,060 1,062 1,577,800
2026/03/16 1,055 1,060 1,048 1,055 1,421,900
2026/03/13 1,050 1,066 1,048 1,056 2,143,400
2026/03/12 1,080 1,083 1,056 1,060 2,158,900
2026/03/11 1,105 1,107 1,095 1,098 2,036,300
2026/03/10 1,112 1,112 1,090 1,100 2,118,500
2026/03/09 1,050 1,083 1,048 1,082 2,741,400
2026/03/06 1,081 1,101 1,075 1,098 1,948,300
2026/03/05 1,112 1,113 1,084 1,091 3,462,500
2026/03/04 1,090 1,095 1,064 1,082 2,875,200
2026/03/03 1,129 1,136 1,112 1,119 2,436,200
2026/03/02 1,140 1,151 1,129 1,151 2,008,600
2026/02/27 1,165 1,166 1,148 1,163 2,858,300
2026/02/26 1,155 1,160 1,145 1,147 2,166,500
2026/02/25 1,120 1,147 1,114 1,142 2,381,600
2026/02/24 1,121 1,128 1,107 1,120 2,665,600
2026/02/20 1,113 1,121 1,107 1,118 1,849,000
2026/02/19 1,099 1,122 1,091 1,122 1,820,100
2026/02/18 1,091 1,104 1,091 1,097 1,869,400
2026/02/17 1,090 1,091 1,076 1,083 1,620,300
2026/02/16 1,115 1,116 1,083 1,084 2,469,900
2026/02/13 1,125 1,136 1,108 1,108 2,704,800
2026/02/12 1,098 1,133 1,096 1,125 3,057,300
2026/02/10 1,105 1,107 1,092 1,104 3,536,500
2026/02/09 1,100 1,111 1,090 1,095 3,678,000
2026/02/06 1,083 1,087 1,073 1,081 2,687,900
2026/02/05 1,090 1,090 1,074 1,081 2,554,700
2026/02/04 1,041 1,075 1,036 1,069 2,547,100
2026/02/03 1,022 1,053 1,022 1,047 2,746,900
2026/02/02 1,040 1,045 1,023 1,026 3,885,100
2026/01/30 1,017 1,028 1,008 1,026 5,938,400
2026/01/29 989 1,011 966 1,004 10,184,500
2026/01/28 1,020 1,038 1,020 1,035 4,214,800
2026/01/27 1,026 1,033 1,012 1,028 2,977,600
2026/01/26 1,023 1,031 1,018 1,028 2,992,700
2026/01/23 1,050 1,053 1,032 1,038 2,330,600
2026/01/22 1,049 1,055 1,036 1,042 3,758,800
2026/01/21 1,015 1,034 1,012 1,031 3,291,800
2026/01/20 1,036 1,040 1,018 1,028 2,214,700
2026/01/19 1,048 1,055 1,035 1,036 2,946,800
2026/01/16 1,034 1,047 1,032 1,041 2,091,200
2026/01/15 1,033 1,048 1,026 1,044 3,046,900
2026/01/14 1,030 1,035 1,020 1,025 1,974,600
2026/01/13 1,024 1,038 1,015 1,020 3,754,400
2026/01/09 1,000 1,012 996 1,008 2,970,500
2026/01/08 990 1,011 990 1,003 3,560,000
2026/01/07 985 990 979 986 1,636,400
2026/01/06 970 998 969 995 2,993,900
2026/01/05 970 977 959 967 2,205,800

このページの先頭へ