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 |
|---|---|---|---|---|---|
| 2026/05/08 | 1,226 | 1,275 | 1,207 | 1,249 | 2,314,500 |
| 2026/05/07 | 1,241 | 1,249 | 1,160 | 1,208 | 1,957,400 |
| 2026/05/01 | 1,223 | 1,229 | 1,204 | 1,211 | 553,800 |
| 2026/04/30 | 1,213 | 1,245 | 1,187 | 1,219 | 1,364,700 |
| 2026/04/28 | 1,251 | 1,266 | 1,216 | 1,228 | 1,148,200 |
| 2026/04/27 | 1,257 | 1,304 | 1,238 | 1,251 | 1,913,400 |
| 2026/04/24 | 1,227 | 1,274 | 1,180 | 1,256 | 1,878,600 |
| 2026/04/23 | 1,191 | 1,240 | 1,145 | 1,212 | 2,529,900 |
| 2026/04/22 | 1,300 | 1,322 | 1,182 | 1,197 | 5,130,700 |
| 2026/04/21 | 1,239 | 1,296 | 1,212 | 1,280 | 7,722,700 |
| 2026/04/20 | 1,122 | 1,126 | 1,103 | 1,121 | 279,500 |
| 2026/04/17 | 1,117 | 1,122 | 1,107 | 1,117 | 381,200 |
| 2026/04/16 | 1,122 | 1,131 | 1,115 | 1,121 | 375,900 |
| 2026/04/15 | 1,116 | 1,124 | 1,112 | 1,116 | 406,900 |
| 2026/04/14 | 1,127 | 1,139 | 1,099 | 1,106 | 415,500 |
| 2026/04/13 | 1,119 | 1,133 | 1,110 | 1,110 | 335,500 |
| 2026/04/10 | 1,167 | 1,168 | 1,117 | 1,122 | 665,100 |
| 2026/04/09 | 1,160 | 1,184 | 1,156 | 1,157 | 578,700 |
| 2026/04/08 | 1,149 | 1,161 | 1,137 | 1,161 | 614,500 |
| 2026/04/07 | 1,125 | 1,137 | 1,117 | 1,131 | 408,500 |
| 2026/04/06 | 1,112 | 1,122 | 1,111 | 1,122 | 360,700 |
| 2026/04/03 | 1,101 | 1,114 | 1,100 | 1,109 | 268,200 |
| 2026/03/27 | 1,101 | 1,110 | 1,096 | 1,105 | 1,132,800 |
| 2026/03/26 | 1,097 | 1,102 | 1,087 | 1,098 | 531,200 |
| 2026/03/25 | 1,092 | 1,099 | 1,090 | 1,097 | 418,200 |
| 2026/03/24 | 1,090 | 1,090 | 1,075 | 1,080 | 366,500 |
| 2026/03/23 | 1,073 | 1,075 | 1,058 | 1,068 | 946,500 |
| 2026/03/19 | 1,088 | 1,093 | 1,080 | 1,080 | 582,700 |
| 2026/03/18 | 1,090 | 1,099 | 1,089 | 1,095 | 379,300 |
| 2026/03/17 | 1,090 | 1,104 | 1,090 | 1,097 | 336,700 |
| 2026/03/16 | 1,104 | 1,104 | 1,088 | 1,089 | 410,900 |
| 2026/03/13 | 1,092 | 1,105 | 1,091 | 1,092 | 457,600 |
| 2026/03/12 | 1,100 | 1,106 | 1,093 | 1,097 | 480,400 |
| 2026/03/11 | 1,119 | 1,121 | 1,110 | 1,113 | 240,400 |
| 2026/03/10 | 1,123 | 1,124 | 1,102 | 1,111 | 329,200 |
| 2026/03/09 | 1,080 | 1,114 | 1,076 | 1,106 | 853,100 |
| 2026/03/06 | 1,107 | 1,116 | 1,102 | 1,114 | 470,400 |
| 2026/03/05 | 1,132 | 1,136 | 1,120 | 1,121 | 484,300 |
| 2026/03/04 | 1,103 | 1,112 | 1,092 | 1,108 | 1,068,300 |
| 2026/03/03 | 1,158 | 1,159 | 1,114 | 1,115 | 843,300 |
| 2026/03/02 | 1,160 | 1,189 | 1,153 | 1,174 | 506,200 |
| 2026/02/27 | 1,160 | 1,174 | 1,155 | 1,171 | 535,300 |
| 2026/02/26 | 1,140 | 1,164 | 1,140 | 1,147 | 580,400 |
| 2026/02/25 | 1,140 | 1,149 | 1,132 | 1,146 | 534,700 |
| 2026/02/24 | 1,145 | 1,152 | 1,126 | 1,142 | 475,000 |
| 2026/02/20 | 1,152 | 1,155 | 1,135 | 1,145 | 523,500 |
| 2026/02/19 | 1,169 | 1,173 | 1,149 | 1,163 | 799,400 |
| 2026/02/18 | 1,170 | 1,175 | 1,152 | 1,168 | 1,406,000 |
| 2026/02/17 | 1,096 | 1,117 | 1,096 | 1,110 | 933,700 |
| 2026/02/16 | 1,093 | 1,102 | 1,083 | 1,095 | 748,600 |
| 2026/02/13 | 1,097 | 1,103 | 1,079 | 1,085 | 802,300 |
| 2026/02/12 | 1,085 | 1,102 | 1,084 | 1,095 | 750,800 |
| 2026/02/10 | 1,080 | 1,102 | 1,080 | 1,094 | 849,400 |
| 2026/02/09 | 1,088 | 1,093 | 1,069 | 1,078 | 481,700 |
| 2026/02/06 | 1,079 | 1,081 | 1,069 | 1,077 | 431,900 |
| 2026/02/05 | 1,067 | 1,085 | 1,064 | 1,079 | 733,200 |
| 2026/02/04 | 1,086 | 1,089 | 1,063 | 1,065 | 714,700 |
| 2026/02/03 | 1,064 | 1,075 | 1,060 | 1,064 | 1,250,700 |
| 2026/02/02 | 1,072 | 1,091 | 1,064 | 1,072 | 1,258,600 |
| 2026/01/30 | 1,121 | 1,123 | 1,073 | 1,079 | 1,797,400 |
| 2026/01/29 | 1,141 | 1,156 | 1,077 | 1,125 | 2,602,700 |
| 2026/01/28 | 1,215 | 1,219 | 1,196 | 1,202 | 592,000 |
| 2026/01/27 | 1,223 | 1,239 | 1,211 | 1,227 | 693,200 |
| 2026/01/26 | 1,231 | 1,238 | 1,218 | 1,231 | 494,600 |
| 2026/01/23 | 1,233 | 1,247 | 1,232 | 1,237 | 354,500 |
| 2026/01/22 | 1,233 | 1,246 | 1,229 | 1,232 | 433,500 |
| 2026/01/21 | 1,221 | 1,236 | 1,210 | 1,226 | 975,400 |
| 2026/01/20 | 1,232 | 1,242 | 1,218 | 1,238 | 451,600 |
| 2026/01/19 | 1,250 | 1,268 | 1,231 | 1,239 | 509,600 |
| 2026/01/16 | 1,234 | 1,244 | 1,201 | 1,241 | 856,900 |
| 2026/01/15 | 1,214 | 1,249 | 1,213 | 1,234 | 704,800 |
| 2026/01/14 | 1,230 | 1,248 | 1,210 | 1,217 | 709,200 |
| 2026/01/13 | 1,257 | 1,261 | 1,236 | 1,243 | 768,100 |
| 2026/01/09 | 1,210 | 1,257 | 1,201 | 1,239 | 912,300 |
| 2026/01/08 | 1,198 | 1,210 | 1,195 | 1,195 | 420,900 |
| 2026/01/07 | 1,188 | 1,207 | 1,182 | 1,202 | 489,400 |
| 2026/01/06 | 1,212 | 1,213 | 1,183 | 1,194 | 824,800 |
| 2026/01/05 | 1,195 | 1,208 | 1,180 | 1,204 | 694,100 |
| 2025/12/30 | 1,197 | 1,200 | 1,184 | 1,190 | 381,800 |
| 2025/12/29 | 1,200 | 1,203 | 1,183 | 1,195 | 479,900 |
| 2025/12/26 | 1,182 | 1,197 | 1,182 | 1,190 | 276,000 |
| 2025/12/25 | 1,190 | 1,194 | 1,175 | 1,188 | 199,500 |
| 2025/12/24 | 1,186 | 1,196 | 1,177 | 1,186 | 442,600 |
| 2025/12/23 | 1,167 | 1,188 | 1,165 | 1,187 | 433,000 |
| 2025/12/22 | 1,173 | 1,183 | 1,166 | 1,167 | 543,100 |
| 2025/12/19 | 1,190 | 1,200 | 1,175 | 1,179 | 919,500 |
| 2025/12/18 | 1,170 | 1,203 | 1,167 | 1,195 | 873,900 |
| 2025/12/17 | 1,163 | 1,171 | 1,152 | 1,162 | 344,200 |
| 2025/12/16 | 1,156 | 1,186 | 1,153 | 1,165 | 698,700 |
| 2025/12/15 | 1,147 | 1,167 | 1,145 | 1,167 | 306,900 |
| 2025/12/12 | 1,148 | 1,158 | 1,145 | 1,148 | 354,400 |
| 2025/12/11 | 1,163 | 1,174 | 1,134 | 1,135 | 486,500 |
| 2025/12/10 | 1,135 | 1,157 | 1,131 | 1,151 | 506,600 |
| 2025/12/09 | 1,140 | 1,141 | 1,119 | 1,125 | 414,700 |
| 2025/12/08 | 1,133 | 1,139 | 1,124 | 1,139 | 279,000 |
| 2025/12/05 | 1,126 | 1,131 | 1,122 | 1,127 | 861,500 |
| 2025/12/04 | 1,130 | 1,145 | 1,123 | 1,130 | 1,141,200 |
| 2025/12/03 | 1,147 | 1,149 | 1,124 | 1,129 | 1,010,500 |
| 2025/12/02 | 1,164 | 1,168 | 1,139 | 1,150 | 766,100 |
| 2025/12/01 | 1,172 | 1,187 | 1,165 | 1,165 | 696,900 |
| 2025/11/28 | 1,181 | 1,188 | 1,166 | 1,170 | 666,700 |
| 2025/11/27 | 1,173 | 1,203 | 1,172 | 1,191 | 554,800 |
| 2025/11/26 | 1,167 | 1,173 | 1,158 | 1,169 | 493,400 |
| 2025/11/25 | 1,163 | 1,163 | 1,150 | 1,161 | 455,500 |
| 2025/11/21 | 1,138 | 1,163 | 1,136 | 1,163 | 747,900 |
| 2025/11/20 | 1,160 | 1,160 | 1,133 | 1,136 | 712,900 |
| 2025/11/19 | 1,140 | 1,156 | 1,136 | 1,153 | 506,900 |
| 2025/11/18 | 1,145 | 1,152 | 1,114 | 1,136 | 941,300 |
| 2025/11/17 | 1,140 | 1,162 | 1,127 | 1,156 | 725,900 |
| 2025/11/14 | 1,142 | 1,155 | 1,141 | 1,144 | 486,400 |
| 2025/11/13 | 1,138 | 1,158 | 1,136 | 1,140 | 759,400 |
| 2025/11/12 | 1,117 | 1,159 | 1,113 | 1,139 | 844,100 |
| 2025/11/11 | 1,107 | 1,111 | 1,093 | 1,105 | 505,300 |
| 2025/11/10 | 1,122 | 1,123 | 1,099 | 1,105 | 700,100 |
| 2025/11/07 | 1,110 | 1,128 | 1,102 | 1,115 | 578,500 |
| 2025/11/06 | 1,130 | 1,132 | 1,109 | 1,112 | 678,700 |
| 2025/11/05 | 1,127 | 1,144 | 1,113 | 1,130 | 819,500 |
| 2025/11/04 | 1,118 | 1,134 | 1,093 | 1,126 | 1,443,300 |
| 2025/10/31 | 1,172 | 1,178 | 1,126 | 1,139 | 1,996,900 |
| 2025/10/30 | 1,238 | 1,251 | 1,127 | 1,171 | 3,549,300 |
| 2025/10/29 | 1,340 | 1,365 | 1,269 | 1,293 | 850,800 |
| 2025/10/28 | 1,360 | 1,364 | 1,330 | 1,330 | 711,100 |
| 2025/10/27 | 1,324 | 1,356 | 1,324 | 1,353 | 533,200 |
| 2025/10/24 | 1,350 | 1,361 | 1,312 | 1,320 | 533,900 |
| 2025/10/23 | 1,311 | 1,382 | 1,311 | 1,373 | 1,042,800 |
| 2025/10/22 | 1,298 | 1,320 | 1,286 | 1,305 | 700,200 |
| 2025/10/21 | 1,256 | 1,294 | 1,251 | 1,287 | 479,400 |
| 2025/10/20 | 1,273 | 1,274 | 1,244 | 1,253 | 372,500 |
| 2025/10/17 | 1,240 | 1,256 | 1,227 | 1,250 | 455,400 |
| 2025/10/16 | 1,283 | 1,295 | 1,239 | 1,244 | 515,600 |
| 2025/10/15 | 1,263 | 1,306 | 1,250 | 1,287 | 508,200 |
| 2025/10/14 | 1,268 | 1,278 | 1,238 | 1,248 | 776,200 |
| 2025/10/10 | 1,320 | 1,320 | 1,275 | 1,281 | 890,400 |
| 2025/10/09 | 1,303 | 1,355 | 1,284 | 1,346 | 706,400 |
| 2025/10/09 | 1 -> 3.00 分割 | ||||
| 2025/10/08 | 3,970 | 4,005 | 3,930 | 3,930 | 227,900 |
| 2025/10/07 | 3,990 | 4,025 | 3,965 | 3,995 | 149,900 |
| 2025/10/06 | 3,975 | 4,010 | 3,885 | 4,005 | 170,900 |
| 2025/10/03 | 3,925 | 3,965 | 3,805 | 3,905 | 319,100 |
| 2025/10/02 | 4,080 | 4,100 | 3,905 | 3,920 | 391,500 |
| 2025/10/01 | 4,055 | 4,075 | 3,945 | 4,035 | 381,500 |
| 2025/09/30 | 4,035 | 4,100 | 3,990 | 4,055 | 309,900 |
| 2025/09/29 | 4,055 | 4,080 | 3,965 | 4,035 | 354,200 |
| 2025/09/26 | 4,060 | 4,155 | 4,025 | 4,045 | 943,500 |
| 2025/09/25 | 3,960 | 4,080 | 3,950 | 4,040 | 450,500 |
| 2025/09/24 | 3,980 | 4,095 | 3,920 | 3,970 | 606,400 |
| 2025/09/22 | 3,835 | 4,100 | 3,830 | 3,925 | 752,100 |
| 2025/09/19 | 3,930 | 3,965 | 3,820 | 3,860 | 415,100 |
| 2025/09/18 | 3,970 | 3,980 | 3,865 | 3,925 | 304,900 |
| 2025/09/17 | 3,825 | 3,955 | 3,825 | 3,930 | 331,400 |
| 2025/09/16 | 3,720 | 3,870 | 3,690 | 3,850 | 329,000 |
| 2025/09/12 | 3,720 | 3,770 | 3,720 | 3,755 | 187,000 |
| 2025/09/11 | 3,625 | 3,745 | 3,620 | 3,725 | 252,600 |
| 2025/09/10 | 3,620 | 3,665 | 3,605 | 3,655 | 140,100 |
| 2025/09/09 | 3,650 | 3,660 | 3,575 | 3,595 | 148,600 |
| 2025/09/08 | 3,540 | 3,615 | 3,540 | 3,605 | 220,700 |
| 2025/09/05 | 3,540 | 3,590 | 3,520 | 3,580 | 172,400 |
| 2025/09/04 | 3,465 | 3,540 | 3,420 | 3,515 | 189,300 |
| 2025/09/03 | 3,460 | 3,485 | 3,415 | 3,430 | 162,100 |
| 2025/09/02 | 3,410 | 3,465 | 3,390 | 3,445 | 201,200 |
| 2025/09/01 | 3,310 | 3,410 | 3,310 | 3,385 | 223,200 |
| 2025/08/29 | 3,270 | 3,330 | 3,190 | 3,310 | 384,500 |
| 2025/08/28 | 3,350 | 3,350 | 3,310 | 3,340 | 123,400 |
| 2025/08/27 | 3,340 | 3,375 | 3,315 | 3,345 | 174,100 |
| 2025/08/26 | 3,335 | 3,350 | 3,305 | 3,340 | 189,600 |
| 2025/08/25 | 3,355 | 3,365 | 3,305 | 3,350 | 209,400 |
| 2025/08/22 | 3,390 | 3,390 | 3,345 | 3,360 | 139,400 |
| 2025/08/21 | 3,405 | 3,410 | 3,355 | 3,390 | 160,900 |
| 2025/08/20 | 3,380 | 3,450 | 3,360 | 3,445 | 300,300 |
| 2025/08/19 | 3,385 | 3,410 | 3,350 | 3,350 | 190,800 |
| 2025/08/18 | 3,325 | 3,370 | 3,320 | 3,345 | 149,500 |
| 2025/08/15 | 3,335 | 3,350 | 3,305 | 3,345 | 167,500 |
| 2025/08/14 | 3,390 | 3,395 | 3,305 | 3,355 | 249,600 |
| 2025/08/13 | 3,445 | 3,460 | 3,385 | 3,410 | 177,500 |
| 2025/08/12 | 3,430 | 3,470 | 3,390 | 3,445 | 204,300 |
| 2025/08/08 | 3,385 | 3,460 | 3,365 | 3,425 | 215,500 |
| 2025/08/07 | 3,405 | 3,510 | 3,370 | 3,385 | 356,600 |
| 2025/08/06 | 3,355 | 3,415 | 3,350 | 3,400 | 182,900 |
| 2025/08/05 | 3,385 | 3,470 | 3,350 | 3,355 | 333,600 |
| 2025/08/04 | 3,520 | 3,555 | 3,360 | 3,370 | 409,800 |
| 2025/08/01 | 3,510 | 3,640 | 3,470 | 3,590 | 544,800 |
| 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 |