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

ノジマの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/06/25 2,584 2,592 2,512 2,524 81,600
2018/06/22 2,612 2,617 2,586 2,592 69,200
2018/06/21 2,608 2,643 2,606 2,606 59,900
2018/06/20 2,598 2,621 2,562 2,616 78,800
2018/06/19 2,576 2,595 2,562 2,569 100,500
2018/06/18 2,630 2,638 2,567 2,575 49,900
2018/06/15 2,662 2,677 2,633 2,634 93,200
2018/06/14 2,726 2,726 2,656 2,661 84,500
2018/06/13 2,760 2,760 2,724 2,726 65,000
2018/06/12 2,675 2,769 2,669 2,758 152,900
2018/06/11 2,685 2,713 2,667 2,669 79,400
2018/06/08 2,672 2,695 2,648 2,674 109,800
2018/06/07 2,699 2,704 2,659 2,687 115,300
2018/06/06 2,678 2,680 2,645 2,676 57,400
2018/06/05 2,667 2,684 2,655 2,678 62,400
2018/06/04 2,685 2,717 2,652 2,667 101,500
2018/06/01 2,683 2,699 2,653 2,681 92,700
2018/05/31 2,654 2,704 2,636 2,684 156,100
2018/05/30 2,686 2,692 2,641 2,652 78,000
2018/05/29 2,747 2,747 2,686 2,705 95,800
2018/05/28 2,751 2,779 2,718 2,749 45,700
2018/05/25 2,776 2,784 2,740 2,744 91,800
2018/05/24 2,832 2,835 2,761 2,781 99,000
2018/05/23 2,829 2,882 2,825 2,836 76,600
2018/05/22 2,869 2,880 2,819 2,829 66,600
2018/05/21 2,849 2,875 2,826 2,869 56,600
2018/05/18 2,833 2,874 2,816 2,844 60,400
2018/05/17 2,830 2,853 2,810 2,831 89,100
2018/05/16 2,769 2,832 2,769 2,823 95,500
2018/05/15 2,740 2,769 2,719 2,761 115,100
2018/05/14 2,710 2,745 2,698 2,740 84,600
2018/05/11 2,727 2,729 2,655 2,689 167,200
2018/05/10 2,700 2,711 2,601 2,711 217,700
2018/05/09 2,640 2,841 2,640 2,685 420,200
2018/05/08 2,600 2,622 2,518 2,609 184,300
2018/05/07 2,627 2,647 2,596 2,613 91,600
2018/05/02 2,670 2,687 2,601 2,640 185,600
2018/05/01 2,702 2,704 2,638 2,679 68,200
2018/04/27 2,671 2,709 2,639 2,707 176,600
2018/04/26 2,611 2,655 2,590 2,650 112,000
2018/04/25 2,555 2,620 2,553 2,614 108,800
2018/04/24 2,528 2,588 2,517 2,580 95,100
2018/04/23 2,480 2,523 2,463 2,516 67,400
2018/04/20 2,477 2,511 2,471 2,490 77,600
2018/04/19 2,530 2,530 2,471 2,492 128,000
2018/04/18 2,516 2,538 2,485 2,522 152,900
2018/04/17 2,528 2,591 2,524 2,535 111,400
2018/04/16 2,538 2,544 2,508 2,539 68,200
2018/04/13 2,608 2,608 2,536 2,554 110,400
2018/04/12 2,598 2,642 2,588 2,604 119,300
2018/04/11 2,612 2,612 2,538 2,591 120,600
2018/04/10 2,591 2,610 2,572 2,600 96,300
2018/04/09 2,592 2,605 2,560 2,594 76,500
2018/04/06 2,596 2,621 2,586 2,599 79,400
2018/04/05 2,596 2,596 2,561 2,586 82,400
2018/04/04 2,525 2,593 2,514 2,576 117,400
2018/04/03 2,508 2,548 2,491 2,508 128,500
2018/04/02 2,532 2,550 2,500 2,507 69,800
2018/03/30 2,558 2,559 2,482 2,515 100,700
2018/03/29 2,546 2,581 2,502 2,541 105,800
2018/03/28 2,510 2,536 2,474 2,534 107,800
2018/03/27 2,461 2,563 2,461 2,558 219,700
2018/03/26 2,450 2,506 2,409 2,450 145,900
2018/03/23 2,480 2,495 2,469 2,474 173,800
2018/03/22 2,523 2,559 2,523 2,538 61,900
2018/03/20 2,525 2,531 2,483 2,523 161,900
2018/03/19 2,564 2,581 2,518 2,545 101,900
2018/03/16 2,582 2,595 2,558 2,566 107,100
2018/03/15 2,598 2,601 2,554 2,576 85,500
2018/03/14 2,622 2,622 2,580 2,586 107,900
2018/03/13 2,605 2,638 2,596 2,635 126,900
2018/03/12 2,638 2,705 2,575 2,606 152,200
2018/03/09 2,623 2,648 2,580 2,607 154,400
2018/03/08 2,630 2,649 2,560 2,598 136,700
2018/03/07 2,523 2,655 2,523 2,619 230,800
2018/03/06 2,524 2,557 2,507 2,519 116,800
2018/03/05 2,520 2,533 2,485 2,517 140,000
2018/03/02 2,500 2,556 2,460 2,539 152,300
2018/03/01 2,538 2,573 2,517 2,534 224,500
2018/02/28 2,532 2,586 2,524 2,524 174,900
2018/02/27 2,564 2,564 2,520 2,547 74,800
2018/02/26 2,565 2,576 2,541 2,544 78,100
2018/02/23 2,535 2,557 2,522 2,550 50,500
2018/02/22 2,516 2,531 2,491 2,521 66,100
2018/02/21 2,554 2,589 2,529 2,548 71,300
2018/02/20 2,575 2,575 2,532 2,554 66,200
2018/02/19 2,509 2,575 2,509 2,573 83,200
2018/02/16 2,493 2,535 2,478 2,504 85,100
2018/02/15 2,499 2,521 2,471 2,493 96,900
2018/02/14 2,487 2,524 2,465 2,498 134,900
2018/02/13 2,504 2,522 2,466 2,470 149,200
2018/02/09 2,477 2,508 2,450 2,505 162,000
2018/02/08 2,581 2,668 2,543 2,546 224,900
2018/02/07 2,726 2,738 2,563 2,565 186,900
2018/02/06 2,740 2,748 2,559 2,620 314,300
2018/02/05 2,930 2,962 2,828 2,830 191,400
2018/02/02 2,959 3,025 2,902 2,953 353,000
2018/02/01 2,835 2,960 2,830 2,954 522,700
2018/01/31 2,660 2,673 2,623 2,625 164,400
2018/01/30 2,701 2,707 2,661 2,667 87,200
2018/01/29 2,678 2,708 2,674 2,693 96,700
2018/01/26 2,696 2,715 2,675 2,676 97,700
2018/01/25 2,685 2,707 2,670 2,694 69,800
2018/01/24 2,703 2,732 2,694 2,704 63,200
2018/01/23 2,703 2,727 2,700 2,716 61,000
2018/01/22 2,730 2,730 2,688 2,712 86,400
2018/01/19 2,666 2,735 2,655 2,715 99,000
2018/01/18 2,766 2,771 2,687 2,688 136,800
2018/01/17 2,768 2,783 2,753 2,762 68,500
2018/01/16 2,800 2,814 2,754 2,775 120,600
2018/01/15 2,840 2,842 2,789 2,794 61,100
2018/01/12 2,813 2,845 2,789 2,821 117,400
2018/01/11 2,866 2,867 2,802 2,830 101,300
2018/01/10 2,905 2,959 2,850 2,866 290,100
2018/01/09 2,943 3,005 2,879 2,909 303,900
2018/01/05 2,738 2,975 2,736 2,941 545,300
2018/01/04 2,700 2,734 2,672 2,723 103,300
2017/12/29 2,663 2,715 2,663 2,694 140,800
2017/12/28 2,685 2,692 2,644 2,648 82,800
2017/12/27 2,687 2,728 2,677 2,681 108,300
2017/12/26 2,677 2,715 2,677 2,687 45,500
2017/12/25 2,720 2,722 2,689 2,697 70,500
2017/12/22 2,717 2,758 2,703 2,720 81,000
2017/12/21 2,736 2,759 2,710 2,750 103,200
2017/12/20 2,683 2,750 2,683 2,742 220,200
2017/12/19 2,690 2,693 2,652 2,683 72,400
2017/12/18 2,698 2,717 2,677 2,698 129,800
2017/12/15 2,690 2,704 2,648 2,681 103,700
2017/12/14 2,686 2,703 2,672 2,700 87,600
2017/12/13 2,675 2,696 2,656 2,674 98,200
2017/12/12 2,649 2,690 2,648 2,676 95,200
2017/12/11 2,651 2,670 2,624 2,646 87,500
2017/12/08 2,665 2,711 2,603 2,644 204,100
2017/12/07 2,588 2,687 2,588 2,671 154,000
2017/12/06 2,588 2,704 2,581 2,585 277,700
2017/12/05 2,512 2,595 2,512 2,588 172,700
2017/12/04 2,527 2,546 2,498 2,512 90,500
2017/12/01 2,567 2,567 2,514 2,537 104,500
2017/11/30 2,492 2,577 2,460 2,576 260,100
2017/11/29 2,455 2,484 2,426 2,482 133,200
2017/11/28 2,435 2,470 2,427 2,438 111,300
2017/11/27 2,442 2,450 2,421 2,433 96,900
2017/11/24 2,418 2,432 2,387 2,421 78,200
2017/11/22 2,465 2,503 2,425 2,437 141,500
2017/11/21 2,430 2,464 2,415 2,443 158,800
2017/11/20 2,388 2,429 2,368 2,422 133,900
2017/11/17 2,382 2,407 2,357 2,379 198,100
2017/11/16 2,288 2,386 2,288 2,371 144,900
2017/11/15 2,362 2,385 2,296 2,310 128,700
2017/11/14 2,373 2,414 2,372 2,373 129,800
2017/11/13 2,398 2,414 2,366 2,369 104,700
2017/11/10 2,354 2,393 2,352 2,387 149,600
2017/11/09 2,340 2,430 2,320 2,403 267,800
2017/11/08 2,348 2,439 2,248 2,308 542,300
2017/11/07 2,317 2,341 2,291 2,306 166,200
2017/11/06 2,379 2,379 2,315 2,317 246,500
2017/11/02 2,370 2,387 2,340 2,375 197,600
2017/11/01 2,637 2,638 2,376 2,388 670,900
2017/10/31 2,618 2,645 2,602 2,640 152,500
2017/10/30 2,585 2,607 2,572 2,607 537,000
2017/10/27 2,593 2,605 2,563 2,576 119,200
2017/10/26 2,560 2,607 2,534 2,580 167,300
2017/10/25 2,543 2,582 2,534 2,548 200,000
2017/10/24 2,477 2,521 2,462 2,516 187,400
2017/10/23 2,405 2,483 2,403 2,477 358,200
2017/10/20 2,375 2,410 2,372 2,391 84,900
2017/10/19 2,392 2,406 2,380 2,384 78,300
2017/10/18 2,400 2,402 2,381 2,384 70,400
2017/10/17 2,405 2,411 2,372 2,395 121,400
2017/10/16 2,421 2,425 2,397 2,405 105,800
2017/10/13 2,390 2,429 2,376 2,413 145,600
2017/10/12 2,392 2,414 2,379 2,380 88,100
2017/10/11 2,382 2,399 2,363 2,392 118,600
2017/10/10 2,379 2,385 2,341 2,382 160,700
2017/10/06 2,370 2,385 2,357 2,379 90,800
2017/10/05 2,365 2,380 2,337 2,354 97,100
2017/10/04 2,363 2,392 2,331 2,367 146,100
2017/10/03 2,276 2,376 2,274 2,363 249,600
2017/10/02 2,270 2,293 2,248 2,276 105,700
2017/09/29 2,275 2,298 2,255 2,278 177,600
2017/09/28 2,121 2,280 2,121 2,278 398,300
2017/09/27 2,116 2,145 2,104 2,121 199,300
2017/09/26 2,145 2,146 2,084 2,129 339,400
2017/09/25 2,057 2,118 2,056 2,115 374,900
2017/09/22 2,040 2,044 2,019 2,039 161,200
2017/09/21 2,038 2,046 2,023 2,033 182,800
2017/09/20 2,050 2,057 2,023 2,030 133,100
2017/09/19 2,086 2,090 2,034 2,057 232,500
2017/09/15 2,013 2,076 2,013 2,073 266,900
2017/09/14 2,060 2,068 2,011 2,013 140,800
2017/09/13 2,056 2,074 2,011 2,052 266,700
2017/09/12 2,050 2,068 2,026 2,053 187,500
2017/09/11 2,056 2,077 2,028 2,047 188,200
2017/09/08 2,128 2,128 2,057 2,057 150,200
2017/09/07 2,092 2,112 2,070 2,087 107,300
2017/09/06 2,055 2,098 2,045 2,092 117,800
2017/09/05 2,125 2,146 2,067 2,076 147,600
2017/09/04 2,116 2,158 2,106 2,122 167,300
2017/09/01 2,108 2,123 2,089 2,115 133,200
2017/08/31 2,135 2,142 2,101 2,103 105,300
2017/08/30 2,154 2,156 2,102 2,111 232,800
2017/08/29 2,144 2,189 2,144 2,181 93,800
2017/08/28 2,159 2,179 2,149 2,176 116,300
2017/08/25 2,191 2,203 2,162 2,164 110,000
2017/08/24 2,202 2,224 2,180 2,183 121,400
2017/08/23 2,245 2,245 2,194 2,202 98,600
2017/08/22 2,220 2,247 2,216 2,230 133,700
2017/08/21 2,154 2,244 2,153 2,224 223,100
2017/08/18 2,145 2,180 2,143 2,154 206,200
2017/08/17 2,194 2,217 2,174 2,180 201,200
2017/08/16 2,233 2,269 2,185 2,194 350,800
2017/08/15 2,176 2,246 2,176 2,228 263,000
2017/08/14 2,125 2,206 2,123 2,173 324,100
2017/08/10 2,035 2,168 2,031 2,149 680,300
2017/08/09 1,880 2,068 1,880 2,043 1,187,000
2017/08/08 1,786 1,789 1,756 1,762 160,800
2017/08/07 1,773 1,784 1,768 1,783 130,000
2017/08/04 1,758 1,776 1,751 1,764 86,900
2017/08/03 1,758 1,758 1,734 1,752 149,700
2017/08/02 1,766 1,782 1,760 1,760 104,000
2017/08/01 1,786 1,787 1,758 1,781 127,000
2017/07/31 1,777 1,808 1,775 1,786 138,800
2017/07/28 1,760 1,785 1,757 1,777 138,800
2017/07/27 1,719 1,770 1,719 1,757 199,200
2017/07/26 1,710 1,726 1,710 1,716 85,100
2017/07/25 1,720 1,724 1,703 1,710 98,000
2017/07/24 1,712 1,732 1,706 1,731 99,000
2017/07/21 1,740 1,748 1,712 1,715 154,400
2017/07/20 1,729 1,751 1,729 1,740 90,800
2017/07/19 1,742 1,743 1,721 1,727 135,100
2017/07/18 1,729 1,752 1,722 1,744 86,900
2017/07/14 1,721 1,734 1,720 1,729 76,400
2017/07/13 1,721 1,726 1,706 1,720 94,800
2017/07/12 1,734 1,738 1,719 1,720 81,900
2017/07/11 1,715 1,747 1,707 1,742 118,900
2017/07/10 1,736 1,740 1,711 1,722 213,200
2017/07/07 1,735 1,743 1,711 1,713 181,700
2017/07/06 1,744 1,755 1,726 1,750 190,700
2017/07/05 1,752 1,766 1,725 1,760 226,400
2017/07/04 1,793 1,796 1,748 1,753 224,900
2017/07/03 1,750 1,783 1,747 1,777 232,200
2017/06/30 1,777 1,777 1,734 1,747 235,200
2017/06/29 1,796 1,799 1,771 1,782 104,100
2017/06/28 1,808 1,810 1,760 1,770 140,200
2017/06/27 1,829 1,834 1,777 1,800 188,100
2017/06/26 1,845 1,892 1,822 1,822 174,000
2017/06/23 1,870 1,882 1,831 1,851 331,000
2017/06/22 1,836 1,900 1,835 1,867 362,100
2017/06/21 1,824 1,855 1,822 1,834 150,400
2017/06/20 1,823 1,864 1,820 1,840 202,300
2017/06/19 1,770 1,821 1,770 1,798 165,000
2017/06/16 1,750 1,811 1,750 1,768 218,800
2017/06/15 1,724 1,749 1,698 1,746 164,300
2017/06/14 1,723 1,745 1,715 1,715 104,600
2017/06/13 1,700 1,723 1,700 1,708 104,700
2017/06/12 1,709 1,717 1,684 1,700 137,700
2017/06/09 1,701 1,730 1,688 1,717 167,700
2017/06/08 1,730 1,746 1,705 1,708 141,800
2017/06/07 1,721 1,725 1,704 1,724 100,900
2017/06/06 1,751 1,757 1,724 1,728 146,600
2017/06/05 1,759 1,788 1,740 1,763 150,100
2017/06/02 1,768 1,780 1,759 1,769 144,400
2017/06/01 1,730 1,766 1,719 1,761 156,600
2017/05/31 1,744 1,757 1,728 1,747 292,100
2017/05/30 1,716 1,758 1,708 1,747 168,900
2017/05/29 1,735 1,750 1,724 1,724 100,800
2017/05/26 1,747 1,761 1,735 1,744 138,000
2017/05/25 1,765 1,798 1,742 1,753 264,200
2017/05/24 1,710 1,773 1,706 1,765 359,000
2017/05/23 1,703 1,719 1,683 1,685 265,700
2017/05/22 1,661 1,709 1,661 1,674 182,900
2017/05/19 1,688 1,688 1,641 1,654 153,000
2017/05/18 1,676 1,703 1,665 1,678 243,400
2017/05/17 1,707 1,750 1,692 1,707 538,100
2017/05/16 1,632 1,695 1,630 1,691 385,200
2017/05/15 1,614 1,663 1,610 1,637 347,800
2017/05/12 1,593 1,602 1,574 1,595 196,600
2017/05/11 1,570 1,612 1,567 1,593 370,400
2017/05/10 1,700 1,718 1,526 1,547 764,700
2017/05/09 1,755 1,761 1,714 1,719 247,600
2017/05/08 1,730 1,773 1,720 1,748 270,200
2017/05/02 1,706 1,730 1,690 1,693 211,000
2017/05/01 1,675 1,731 1,669 1,699 286,300
2017/04/28 1,697 1,704 1,660 1,663 241,800
2017/04/27 1,693 1,709 1,664 1,681 784,100
2017/04/26 1,616 1,719 1,608 1,695 451,000
2017/04/25 1,587 1,636 1,574 1,616 280,300
2017/04/24 1,583 1,593 1,566 1,584 186,700
2017/04/21 1,593 1,593 1,572 1,583 207,400
2017/04/20 1,571 1,606 1,564 1,595 215,800
2017/04/19 1,533 1,592 1,532 1,584 401,800
2017/04/18 1,483 1,519 1,478 1,518 296,200
2017/04/17 1,437 1,467 1,426 1,467 222,500
2017/04/14 1,421 1,429 1,401 1,407 94,200
2017/04/13 1,410 1,438 1,405 1,422 166,600
2017/04/12 1,421 1,436 1,413 1,417 150,600
2017/04/11 1,451 1,472 1,431 1,439 147,900
2017/04/10 1,470 1,508 1,441 1,444 258,900
2017/04/07 1,418 1,456 1,409 1,446 229,600
2017/04/06 1,412 1,450 1,403 1,404 256,800

このページの先頭へ