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

野村総合研究所(4307)の株価時系列情報

野村総合研究所(4307)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 3,690 3,735 3,660 3,695 1,210,500
2020/12/29 3,645 3,730 3,635 3,700 1,367,200
2020/12/28 3,630 3,700 3,600 3,650 803,800
2020/12/25 3,600 3,630 3,570 3,615 510,800
2020/12/24 3,605 3,605 3,545 3,605 711,900
2020/12/23 3,510 3,660 3,490 3,630 1,498,300
2020/12/22 3,510 3,525 3,445 3,460 930,600
2020/12/21 3,535 3,555 3,505 3,530 881,600
2020/12/18 3,550 3,565 3,490 3,530 1,447,200
2020/12/17 3,380 3,510 3,360 3,490 1,228,000
2020/12/16 3,420 3,420 3,325 3,345 748,300
2020/12/15 3,425 3,455 3,375 3,380 903,100
2020/12/14 3,440 3,475 3,390 3,400 639,400
2020/12/11 3,370 3,440 3,365 3,435 1,377,400
2020/12/10 3,370 3,400 3,300 3,370 1,538,400
2020/12/09 3,440 3,450 3,405 3,440 866,800
2020/12/08 3,490 3,490 3,445 3,450 847,800
2020/12/07 3,495 3,500 3,450 3,475 749,100
2020/12/04 3,435 3,530 3,435 3,495 1,127,000
2020/12/03 3,445 3,485 3,445 3,475 714,500
2020/12/02 3,500 3,520 3,435 3,460 1,087,300
2020/12/01 3,505 3,545 3,445 3,465 1,400,000
2020/11/30 3,510 3,615 3,510 3,525 2,206,800
2020/11/27 3,475 3,535 3,460 3,510 1,287,400
2020/11/26 3,420 3,480 3,410 3,480 930,300
2020/11/25 3,485 3,515 3,425 3,425 1,277,900
2020/11/24 3,480 3,505 3,435 3,455 951,700
2020/11/20 3,450 3,465 3,375 3,395 746,300
2020/11/19 3,335 3,440 3,330 3,440 1,321,900
2020/11/18 3,335 3,390 3,325 3,365 871,000
2020/11/17 3,380 3,400 3,310 3,375 1,363,700
2020/11/16 3,450 3,465 3,420 3,430 1,340,300
2020/11/13 3,455 3,475 3,410 3,470 1,175,200
2020/11/12 3,450 3,495 3,400 3,435 1,297,500
2020/11/11 3,330 3,395 3,295 3,380 1,495,300
2020/11/10 3,255 3,400 3,205 3,335 2,305,700
2020/11/09 3,330 3,435 3,320 3,425 1,113,300
2020/11/06 3,300 3,310 3,260 3,285 894,900
2020/11/05 3,240 3,370 3,240 3,325 2,032,400
2020/11/04 3,090 3,190 3,060 3,170 1,302,900
2020/11/02 3,065 3,145 3,030 3,075 1,563,300
2020/10/30 3,160 3,185 3,050 3,095 1,888,600
2020/10/29 3,320 3,340 3,160 3,185 2,520,800
2020/10/28 2,902 3,015 2,901 2,988 1,090,400
2020/10/27 2,930 2,960 2,888 2,952 852,800
2020/10/26 3,005 3,010 2,944 2,946 649,200
2020/10/23 3,010 3,025 2,985 3,005 848,600
2020/10/22 3,090 3,100 3,025 3,025 1,003,500
2020/10/21 3,160 3,160 3,110 3,120 659,400
2020/10/20 3,195 3,210 3,125 3,135 621,500
2020/10/19 3,155 3,200 3,130 3,175 631,800
2020/10/16 3,160 3,180 3,110 3,125 737,200
2020/10/15 3,170 3,195 3,120 3,155 782,600
2020/10/14 3,160 3,230 3,155 3,190 905,800
2020/10/13 3,205 3,205 3,150 3,165 746,800
2020/10/12 3,225 3,225 3,125 3,140 819,800
2020/10/09 3,215 3,225 3,150 3,220 802,800
2020/10/08 3,140 3,255 3,125 3,230 1,251,100
2020/10/07 3,130 3,165 3,095 3,115 917,100
2020/10/06 3,115 3,130 3,070 3,075 565,300
2020/10/05 3,050 3,105 3,010 3,090 828,700
2020/10/02 3,115 3,135 3,045 3,065 991,700
2020/09/30 3,185 3,195 3,090 3,095 1,182,800
2020/09/29 3,140 3,220 3,125 3,195 798,200
2020/09/28 3,255 3,265 3,140 3,180 1,393,800
2020/09/25 3,195 3,240 3,175 3,225 1,019,000
2020/09/24 3,215 3,240 3,200 3,210 810,100
2020/09/23 3,215 3,245 3,155 3,210 1,341,300
2020/09/18 3,020 3,165 3,005 3,155 1,564,900
2020/09/17 2,974 3,050 2,966 3,040 1,062,900
2020/09/16 2,938 2,992 2,922 2,991 935,700
2020/09/15 2,881 2,921 2,881 2,895 1,015,700
2020/09/14 2,811 2,848 2,810 2,841 743,000
2020/09/11 2,825 2,825 2,789 2,815 787,500
2020/09/10 2,804 2,845 2,791 2,811 906,500
2020/09/09 2,751 2,795 2,739 2,789 1,128,600
2020/09/08 2,796 2,809 2,765 2,801 944,100
2020/09/07 2,760 2,796 2,750 2,764 834,900
2020/09/04 2,820 2,829 2,793 2,810 1,252,000
2020/09/03 2,909 2,928 2,859 2,883 1,017,200
2020/09/02 2,842 2,924 2,842 2,909 1,328,100
2020/09/01 2,810 2,849 2,792 2,840 1,408,100
2020/08/31 2,838 2,850 2,803 2,819 1,509,800
2020/08/28 2,898 2,915 2,786 2,830 1,295,200
2020/08/27 2,920 2,920 2,869 2,873 1,011,900
2020/08/26 2,928 2,930 2,872 2,886 835,700
2020/08/25 2,962 2,965 2,927 2,932 1,021,200
2020/08/24 2,984 2,995 2,952 2,959 887,700
2020/08/21 2,961 2,991 2,941 2,991 1,135,500
2020/08/20 2,922 2,953 2,892 2,941 1,349,000
2020/08/19 2,859 2,908 2,848 2,902 970,900
2020/08/18 2,839 2,877 2,824 2,862 682,100
2020/08/17 2,880 2,898 2,841 2,841 572,000
2020/08/14 2,880 2,891 2,841 2,851 880,500
2020/08/13 2,793 2,859 2,772 2,845 1,333,700
2020/08/12 2,707 2,797 2,688 2,792 1,668,800
2020/08/11 2,738 2,750 2,712 2,734 1,279,500
2020/08/07 2,761 2,800 2,758 2,763 1,214,400
2020/08/06 2,760 2,794 2,740 2,753 1,417,500
2020/08/05 2,830 2,836 2,728 2,770 1,746,200
2020/08/04 2,874 2,925 2,831 2,850 1,347,500
2020/08/03 2,821 2,841 2,760 2,834 912,200
2020/07/31 2,848 2,906 2,754 2,776 2,062,800
2020/07/30 2,800 2,842 2,720 2,803 3,826,700
2020/07/29 2,805 2,883 2,799 2,875 1,605,000
2020/07/28 2,812 2,825 2,789 2,803 1,054,800
2020/07/27 2,767 2,821 2,761 2,804 1,274,000
2020/07/22 2,801 2,823 2,772 2,814 1,092,500
2020/07/21 2,831 2,879 2,826 2,843 1,711,100
2020/07/20 2,831 2,856 2,804 2,824 1,101,300
2020/07/17 2,800 2,839 2,792 2,815 1,431,900
2020/07/16 2,800 2,837 2,777 2,811 1,616,200
2020/07/15 2,851 2,897 2,818 2,886 1,350,600
2020/07/14 2,902 2,946 2,854 2,885 795,500
2020/07/13 2,910 2,933 2,867 2,914 803,900
2020/07/10 2,916 2,949 2,897 2,897 861,800
2020/07/09 2,871 2,956 2,869 2,930 1,168,000
2020/07/08 3,000 3,005 2,918 2,921 1,306,300
2020/07/07 2,916 2,962 2,901 2,959 810,900
2020/07/06 2,898 2,949 2,884 2,916 743,600
2020/07/03 2,875 2,923 2,842 2,917 827,000
2020/07/02 2,859 2,895 2,848 2,876 950,000
2020/07/01 2,943 2,958 2,852 2,860 1,177,600
2020/06/30 2,976 2,989 2,896 2,927 1,256,100
2020/06/29 2,976 2,995 2,956 2,963 850,400
2020/06/26 2,970 3,035 2,948 3,000 1,183,600
2020/06/25 2,912 2,964 2,904 2,930 1,091,000
2020/06/24 2,923 2,938 2,900 2,923 968,500
2020/06/23 2,938 2,948 2,913 2,924 1,310,400
2020/06/22 2,867 2,926 2,856 2,916 1,038,300
2020/06/19 2,850 2,896 2,837 2,868 1,734,200
2020/06/18 2,838 2,888 2,828 2,859 1,014,400
2020/06/17 2,815 2,837 2,793 2,811 1,430,400
2020/06/16 2,820 2,862 2,800 2,839 1,358,400
2020/06/15 2,794 2,841 2,792 2,797 1,258,200
2020/06/12 2,803 2,869 2,776 2,844 1,744,400
2020/06/11 2,850 2,910 2,828 2,829 1,658,400
2020/06/10 2,775 2,814 2,765 2,784 1,195,600
2020/06/09 2,698 2,749 2,693 2,741 1,422,300
2020/06/08 2,690 2,705 2,661 2,705 1,473,800
2020/06/05 2,713 2,742 2,680 2,690 1,329,000
2020/06/04 2,744 2,778 2,724 2,752 1,730,700
2020/06/03 2,850 2,855 2,736 2,744 1,700,400
2020/06/02 2,870 2,879 2,769 2,817 1,571,900
2020/06/01 2,833 2,858 2,801 2,828 1,389,700
2020/05/29 2,709 2,848 2,677 2,848 4,951,700
2020/05/28 2,638 2,708 2,588 2,708 2,004,700
2020/05/27 2,626 2,648 2,607 2,634 1,299,400
2020/05/26 2,650 2,674 2,636 2,651 1,220,600
2020/05/25 2,578 2,628 2,560 2,621 863,300
2020/05/22 2,592 2,595 2,548 2,549 922,400
2020/05/21 2,638 2,644 2,580 2,591 936,000
2020/05/20 2,614 2,653 2,598 2,618 1,016,300
2020/05/19 2,648 2,648 2,592 2,633 1,289,300
2020/05/18 2,568 2,626 2,545 2,607 1,372,500
2020/05/15 2,524 2,578 2,512 2,553 1,134,000
2020/05/14 2,516 2,564 2,512 2,525 1,267,900
2020/05/13 2,514 2,580 2,504 2,566 1,902,000
2020/05/12 2,581 2,623 2,558 2,561 1,373,300
2020/05/11 2,636 2,646 2,555 2,557 1,877,300
2020/05/08 2,669 2,669 2,602 2,630 1,888,200
2020/05/07 2,592 2,657 2,561 2,646 2,003,200
2020/05/01 2,623 2,687 2,606 2,625 1,851,700
2020/04/30 2,698 2,698 2,564 2,634 2,867,100
2020/04/28 2,568 2,657 2,553 2,618 1,443,800
2020/04/27 2,620 2,647 2,585 2,604 1,272,300
2020/04/24 2,565 2,627 2,554 2,627 1,500,800
2020/04/23 2,607 2,608 2,540 2,563 1,067,000
2020/04/22 2,606 2,618 2,556 2,565 1,330,800
2020/04/21 2,592 2,667 2,570 2,627 1,459,000
2020/04/20 2,547 2,603 2,533 2,595 937,500
2020/04/17 2,603 2,608 2,557 2,585 1,446,300
2020/04/16 2,622 2,636 2,568 2,585 1,615,300
2020/04/15 2,554 2,641 2,554 2,637 1,622,300
2020/04/14 2,519 2,578 2,501 2,566 1,356,900
2020/04/13 2,503 2,527 2,473 2,476 610,900
2020/04/10 2,454 2,533 2,410 2,514 1,092,400
2020/04/09 2,480 2,500 2,413 2,480 1,507,800
2020/04/08 2,350 2,476 2,350 2,472 2,008,000
2020/04/07 2,350 2,372 2,313 2,357 2,171,200
2020/04/06 2,174 2,226 2,140 2,213 1,635,700
2020/04/03 2,170 2,191 2,127 2,160 1,603,400
2020/04/02 2,189 2,259 2,185 2,198 2,155,200
2020/04/01 2,246 2,288 2,141 2,159 1,528,000
2020/03/31 2,405 2,408 2,284 2,288 2,342,900
2020/03/30 2,405 2,450 2,325 2,410 2,295,900
2020/03/27 2,341 2,452 2,313 2,452 2,732,900
2020/03/26 2,297 2,334 2,266 2,291 2,555,800
2020/03/25 2,291 2,336 2,274 2,323 2,148,600
2020/03/24 2,200 2,370 2,176 2,241 2,859,600
2020/03/23 2,297 2,335 2,155 2,180 7,009,100
2020/03/19 2,177 2,420 2,119 2,397 4,783,200
2020/03/18 2,024 2,168 1,986 2,077 3,739,600
2020/03/17 1,861 2,008 1,852 1,960 2,893,200
2020/03/16 1,913 2,025 1,885 1,899 2,857,600
2020/03/13 1,980 1,980 1,847 1,912 3,445,000
2020/03/12 2,096 2,120 2,038 2,072 2,589,300
2020/03/11 2,234 2,259 2,137 2,146 2,860,000
2020/03/10 2,139 2,191 2,021 2,184 2,576,500
2020/03/09 2,201 2,219 2,131 2,149 1,995,700
2020/03/06 2,292 2,309 2,251 2,273 2,097,800
2020/03/05 2,333 2,347 2,321 2,342 1,942,700
2020/03/04 2,292 2,320 2,271 2,283 2,630,100
2020/03/03 2,427 2,435 2,316 2,316 2,115,600
2020/03/02 2,301 2,413 2,301 2,386 2,715,200
2020/02/28 2,399 2,404 2,323 2,355 2,831,100
2020/02/27 2,546 2,563 2,472 2,484 2,259,700
2020/02/26 2,595 2,595 2,528 2,553 2,225,000
2020/02/25 2,603 2,660 2,596 2,621 2,351,800
2020/02/21 2,656 2,705 2,655 2,696 1,924,100
2020/02/20 2,642 2,655 2,610 2,640 1,289,200
2020/02/19 2,667 2,701 2,600 2,627 2,178,200
2020/02/18 2,659 2,661 2,621 2,645 906,400
2020/02/17 2,650 2,670 2,623 2,665 1,114,700
2020/02/14 2,678 2,706 2,660 2,688 1,407,200
2020/02/13 2,700 2,700 2,678 2,689 1,598,600
2020/02/12 2,710 2,733 2,690 2,718 1,732,100
2020/02/10 2,719 2,734 2,662 2,685 1,797,400
2020/02/07 2,706 2,759 2,696 2,734 2,155,900
2020/02/06 2,598 2,742 2,581 2,732 4,889,300
2020/02/05 2,627 2,717 2,620 2,698 3,733,700
2020/02/04 2,546 2,596 2,524 2,577 2,384,300
2020/02/03 2,412 2,557 2,411 2,546 3,410,900
2020/01/31 2,374 2,458 2,315 2,420 4,188,500
2020/01/30 2,390 2,420 2,309 2,334 7,408,000
2020/01/29 2,394 2,403 2,333 2,359 2,570,000
2020/01/28 2,361 2,399 2,355 2,391 1,519,300
2020/01/27 2,337 2,390 2,327 2,380 1,204,900
2020/01/24 2,377 2,397 2,356 2,368 1,191,200
2020/01/23 2,370 2,399 2,363 2,377 1,427,900
2020/01/22 2,370 2,398 2,364 2,380 1,379,300
2020/01/21 2,362 2,381 2,348 2,359 929,800
2020/01/20 2,340 2,377 2,340 2,370 766,300
2020/01/17 2,400 2,400 2,337 2,343 1,536,500
2020/01/16 2,367 2,391 2,358 2,385 1,309,000
2020/01/15 2,366 2,369 2,334 2,356 1,318,100
2020/01/14 2,396 2,409 2,357 2,374 1,829,900
2020/01/10 2,347 2,382 2,344 2,382 1,202,900
2020/01/09 2,343 2,368 2,330 2,366 1,212,900
2020/01/08 2,303 2,347 2,266 2,329 1,893,300
2020/01/07 2,309 2,345 2,302 2,321 1,971,800
2020/01/06 2,324 2,341 2,299 2,303 1,420,400

このページの先頭へ