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

ノジマ(7419)の株価時系列情報

ノジマ(7419)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
2025/07/31 3,365 3,620 3,345 3,465 779,400
2025/07/30 3,105 3,190 3,105 3,145 298,500
2025/07/29 3,070 3,115 3,055 3,105 163,200
2025/07/28 3,145 3,155 3,075 3,080 217,100
2025/07/25 3,195 3,225 3,120 3,135 140,500
2025/07/24 3,185 3,210 3,150 3,180 151,100
2025/07/23 3,130 3,175 3,090 3,170 268,300
2025/07/22 3,160 3,190 3,125 3,130 164,300
2025/07/18 3,205 3,230 3,165 3,175 167,900
2025/07/17 3,230 3,240 3,185 3,195 184,500
2025/07/16 3,275 3,290 3,230 3,240 129,500
2025/07/15 3,350 3,350 3,265 3,280 139,000
2025/07/14 3,400 3,400 3,320 3,335 174,900
2025/07/11 3,470 3,515 3,415 3,415 203,100
2025/07/10 3,505 3,530 3,440 3,460 301,800
2025/07/09 3,315 3,520 3,305 3,480 553,200
2025/07/08 3,275 3,285 3,250 3,275 147,400
2025/07/07 3,230 3,270 3,225 3,270 102,800
2025/07/04 3,170 3,260 3,170 3,220 151,400
2025/07/03 3,220 3,260 3,120 3,160 178,800
2025/07/02 3,210 3,315 3,210 3,240 237,000
2025/07/01 3,145 3,225 3,145 3,220 216,600
2025/06/30 3,145 3,200 3,135 3,150 193,800
2025/06/27 3,075 3,145 3,075 3,110 226,000
2025/06/26 3,115 3,125 3,050 3,060 268,600
2025/06/25 2,992 3,065 2,977 3,060 220,300
2025/06/24 3,040 3,055 3,020 3,020 147,200
2025/06/23 3,010 3,065 2,981 3,030 161,600
2025/06/20 2,980 3,030 2,973 3,000 705,900
2025/06/19 2,968 3,015 2,964 2,982 163,600
2025/06/18 2,975 3,005 2,964 2,973 184,500
2025/06/17 2,996 3,015 2,963 2,975 207,800
2025/06/16 3,025 3,025 2,976 3,020 129,700
2025/06/13 3,005 3,025 2,951 3,015 277,300
2025/06/12 3,050 3,060 2,955 2,989 288,900
2025/06/11 2,979 3,065 2,975 3,020 326,900
2025/06/10 2,949 2,998 2,945 2,979 286,600
2025/06/09 2,907 3,000 2,893 2,953 350,000
2025/06/06 2,853 2,902 2,853 2,879 238,500
2025/06/05 2,806 2,871 2,792 2,853 287,800
2025/06/04 2,778 2,824 2,776 2,790 154,300
2025/06/03 2,777 2,834 2,759 2,796 172,000
2025/06/02 2,752 2,787 2,726 2,771 165,200
2025/05/30 2,720 2,756 2,703 2,753 199,600
2025/05/29 2,764 2,770 2,727 2,747 226,800
2025/05/28 2,809 2,820 2,752 2,753 205,700
2025/05/27 2,811 2,823 2,785 2,785 139,700
2025/05/26 2,833 2,859 2,816 2,826 161,700
2025/05/23 2,822 2,828 2,798 2,817 164,000
2025/05/22 2,815 2,841 2,791 2,792 187,800
2025/05/21 2,864 2,889 2,830 2,832 230,000
2025/05/20 2,833 2,899 2,802 2,861 305,900
2025/05/19 2,870 2,885 2,828 2,849 244,600
2025/05/16 2,863 2,897 2,824 2,847 159,200
2025/05/15 2,835 2,853 2,773 2,849 212,800
2025/05/14 2,896 2,919 2,830 2,863 224,600
2025/05/13 2,910 2,960 2,898 2,899 234,900
2025/05/12 2,910 2,968 2,902 2,930 282,200
2025/05/09 3,080 3,085 2,943 2,943 533,400
2025/05/08 2,920 3,170 2,869 3,115 1,650,900
2025/05/07 2,551 2,923 2,534 2,870 1,815,000
2025/05/02 2,539 2,557 2,512 2,535 153,200
2025/05/01 2,552 2,559 2,532 2,545 144,400
2025/04/30 2,551 2,589 2,534 2,573 227,900
2025/04/28 2,500 2,550 2,494 2,543 163,100
2025/04/25 2,503 2,556 2,503 2,535 124,400
2025/04/24 2,543 2,583 2,532 2,536 143,600
2025/04/23 2,538 2,573 2,523 2,543 199,500
2025/04/22 2,500 2,517 2,487 2,513 104,000
2025/04/21 2,500 2,510 2,480 2,491 57,500
2025/04/18 2,499 2,518 2,489 2,517 69,200
2025/04/17 2,489 2,500 2,469 2,476 104,200
2025/04/16 2,462 2,514 2,459 2,508 196,400
2025/04/15 2,454 2,470 2,378 2,425 158,300
2025/04/14 2,435 2,476 2,426 2,453 130,900
2025/04/11 2,430 2,475 2,382 2,423 191,600
2025/04/10 2,458 2,477 2,424 2,462 162,500
2025/04/09 2,346 2,363 2,305 2,358 242,400
2025/04/08 2,376 2,393 2,332 2,355 152,900
2025/04/07 2,335 2,373 2,275 2,326 235,200
2025/04/04 2,416 2,425 2,373 2,408 227,600
2025/04/03 2,400 2,454 2,388 2,454 169,300
2025/04/02 2,504 2,505 2,435 2,466 136,700
2025/04/01 2,554 2,556 2,479 2,490 121,800
2025/03/31 2,580 2,590 2,519 2,530 158,900
2025/03/28 2,562 2,577 2,543 2,567 270,000
2025/03/27 2,546 2,594 2,530 2,593 631,900
2025/03/26 2,522 2,576 2,519 2,554 314,400
2025/03/25 2,475 2,514 2,474 2,510 190,000
2025/03/24 2,519 2,519 2,475 2,493 145,900
2025/03/21 2,510 2,525 2,440 2,510 299,500
2025/03/19 2,490 2,509 2,462 2,499 153,800
2025/03/18 2,510 2,531 2,496 2,500 142,300
2025/03/17 2,495 2,500 2,469 2,478 121,900
2025/03/14 2,477 2,501 2,460 2,494 137,300
2025/03/13 2,485 2,503 2,465 2,477 137,200
2025/03/12 2,467 2,508 2,458 2,499 165,300
2025/03/11 2,455 2,470 2,430 2,450 145,500
2025/03/10 2,497 2,519 2,456 2,468 178,000
2025/03/07 2,519 2,520 2,491 2,517 98,100
2025/03/06 2,509 2,536 2,485 2,523 148,300
2025/03/05 2,530 2,538 2,491 2,509 204,500
2025/03/04 2,545 2,580 2,493 2,493 223,600
2025/03/03 2,517 2,522 2,487 2,515 204,500
2025/02/28 2,454 2,493 2,445 2,484 263,200
2025/02/27 2,410 2,445 2,392 2,445 301,300
2025/02/26 2,240 2,407 2,240 2,393 442,600
2025/02/25 2,240 2,258 2,227 2,240 201,900
2025/02/21 2,274 2,299 2,247 2,270 140,500
2025/02/20 2,315 2,349 2,275 2,280 182,500
2025/02/19 2,356 2,371 2,316 2,335 161,200
2025/02/18 2,257 2,359 2,250 2,339 267,100
2025/02/17 2,268 2,294 2,262 2,262 95,100
2025/02/14 2,283 2,283 2,257 2,270 133,800
2025/02/13 2,263 2,280 2,250 2,265 67,200
2025/02/12 2,250 2,270 2,225 2,263 141,900
2025/02/10 2,250 2,268 2,233 2,252 168,900
2025/02/07 2,360 2,360 2,284 2,284 169,400
2025/02/06 2,330 2,363 2,317 2,360 124,800
2025/02/05 2,328 2,367 2,315 2,328 118,100
2025/02/04 2,347 2,397 2,312 2,312 184,400
2025/02/03 2,343 2,380 2,319 2,328 242,000
2025/01/31 2,444 2,449 2,336 2,336 446,600
2025/01/30 2,225 2,491 2,201 2,426 856,700
2025/01/29 2,206 2,223 2,178 2,205 143,200
2025/01/28 2,180 2,206 2,162 2,198 167,900
2025/01/27 2,159 2,174 2,146 2,157 125,400
2025/01/24 2,154 2,175 2,140 2,145 111,100
2025/01/23 2,144 2,154 2,133 2,133 101,000
2025/01/22 2,161 2,167 2,134 2,144 70,500
2025/01/21 2,160 2,172 2,139 2,158 106,100
2025/01/20 2,109 2,153 2,109 2,137 81,300
2025/01/17 2,136 2,146 2,108 2,130 129,000
2025/01/16 2,147 2,176 2,131 2,157 111,900
2025/01/15 2,190 2,203 2,130 2,147 136,300
2025/01/14 2,204 2,212 2,165 2,190 160,100
2025/01/10 2,188 2,200 2,171 2,193 69,200
2025/01/09 2,209 2,225 2,197 2,199 129,200
2025/01/08 2,246 2,247 2,203 2,217 125,300
2025/01/07 2,223 2,282 2,215 2,256 238,900
2025/01/06 2,291 2,291 2,191 2,193 187,900
2024/12/30 2,298 2,298 2,261 2,291 125,800
2024/12/27 2,267 2,291 2,247 2,287 140,700
2024/12/26 2,276 2,279 2,249 2,279 171,600
2024/12/25 2,272 2,278 2,230 2,264 90,600
2024/12/24 2,291 2,299 2,243 2,283 136,800
2024/12/23 2,253 2,319 2,253 2,306 132,700
2024/12/20 2,275 2,305 2,241 2,250 579,400
2024/12/19 2,250 2,278 2,230 2,266 119,300
2024/12/18 2,280 2,282 2,236 2,264 140,100
2024/12/17 2,296 2,320 2,260 2,263 168,700
2024/12/16 2,306 2,338 2,301 2,326 133,100
2024/12/13 2,312 2,348 2,307 2,320 143,100
2024/12/12 2,370 2,373 2,324 2,324 176,900
2024/12/11 2,331 2,365 2,331 2,343 97,800
2024/12/10 2,373 2,377 2,316 2,335 131,300
2024/12/09 2,362 2,395 2,350 2,378 194,500
2024/12/06 2,344 2,362 2,323 2,347 112,700
2024/12/05 2,358 2,372 2,326 2,333 161,400
2024/12/04 2,440 2,445 2,352 2,366 213,100
2024/12/03 2,378 2,459 2,375 2,440 300,100
2024/12/02 2,325 2,359 2,305 2,341 172,700
2024/11/29 2,324 2,340 2,294 2,316 166,300
2024/11/28 2,265 2,338 2,258 2,324 229,800
2024/11/27 2,273 2,279 2,199 2,242 152,200
2024/11/26 2,260 2,292 2,255 2,273 80,900
2024/11/25 2,301 2,323 2,271 2,271 283,400
2024/11/22 2,282 2,311 2,240 2,311 163,800
2024/11/21 2,271 2,291 2,264 2,275 95,200
2024/11/20 2,260 2,289 2,256 2,282 130,900
2024/11/19 2,368 2,371 2,273 2,277 223,800
2024/11/18 2,379 2,413 2,370 2,379 170,000
2024/11/15 2,400 2,406 2,352 2,373 258,000
2024/11/14 2,358 2,383 2,351 2,362 151,500
2024/11/13 2,358 2,373 2,323 2,358 208,300
2024/11/12 2,330 2,409 2,325 2,363 378,900
2024/11/11 2,211 2,399 2,200 2,330 459,500
2024/11/08 2,220 2,248 2,177 2,227 219,600
2024/11/07 2,197 2,211 2,175 2,204 217,900
2024/11/06 2,200 2,204 2,153 2,170 237,500
2024/11/05 2,201 2,213 2,160 2,210 302,600
2024/11/01 2,200 2,234 2,158 2,228 374,300
2024/10/31 2,003 2,163 1,981 2,150 597,900
2024/10/30 1,987 1,992 1,965 1,979 732,100
2024/10/29 1,968 1,971 1,953 1,971 144,900
2024/10/28 1,975 1,982 1,959 1,968 100,600
2024/10/25 1,992 2,005 1,957 1,969 148,300
2024/10/24 1,994 2,002 1,976 1,992 128,600
2024/10/23 2,028 2,028 1,990 1,990 139,900
2024/10/22 2,031 2,038 2,019 2,028 109,500
2024/10/21 2,046 2,046 2,009 2,043 160,300
2024/10/18 2,075 2,085 2,049 2,055 124,500
2024/10/17 2,080 2,080 2,038 2,065 167,000
2024/10/16 2,066 2,076 2,043 2,060 125,600
2024/10/15 2,098 2,098 2,037 2,053 192,500
2024/10/11 2,045 2,099 2,044 2,080 179,500
2024/10/10 2,038 2,042 2,012 2,042 122,500
2024/10/09 2,044 2,051 2,008 2,030 138,400
2024/10/08 1,981 2,043 1,965 2,043 194,800
2024/10/07 2,010 2,010 1,993 2,000 135,200

このページの先頭へ