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 |
|---|---|---|---|---|---|
| 2025/06/12 | 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 |
| 2024/10/04 | 2,021 | 2,029 | 1,995 | 2,005 | 149,700 |
| 2024/10/03 | 2,051 | 2,055 | 2,008 | 2,013 | 103,900 |
| 2024/10/02 | 2,048 | 2,059 | 2,024 | 2,024 | 145,200 |
| 2024/10/01 | 2,026 | 2,054 | 2,003 | 2,054 | 181,000 |
| 2024/09/30 | 2,009 | 2,029 | 1,971 | 2,026 | 242,400 |
| 2024/09/27 | 2,018 | 2,090 | 2,012 | 2,037 | 516,800 |
| 2024/09/26 | 2,000 | 2,075 | 1,990 | 2,032 | 1,506,900 |
| 2024/09/25 | 1,995 | 2,003 | 1,970 | 1,987 | 567,100 |
| 2024/09/24 | 2,003 | 2,008 | 1,977 | 1,995 | 637,100 |
| 2024/09/20 | 2,000 | 2,015 | 1,977 | 1,992 | 552,300 |
| 2024/09/19 | 1,989 | 2,015 | 1,958 | 1,973 | 448,700 |
| 2024/09/18 | 1,965 | 1,970 | 1,936 | 1,959 | 299,300 |
| 2024/09/17 | 1,941 | 1,945 | 1,888 | 1,926 | 462,500 |
| 2024/09/13 | 1,882 | 1,882 | 1,842 | 1,849 | 257,200 |
| 2024/09/12 | 1,832 | 1,880 | 1,808 | 1,871 | 390,800 |
| 2024/09/11 | 1,830 | 1,830 | 1,805 | 1,811 | 261,400 |
| 2024/09/10 | 1,820 | 1,851 | 1,820 | 1,830 | 187,800 |
| 2024/09/09 | 1,766 | 1,811 | 1,766 | 1,808 | 369,300 |
| 2024/09/06 | 1,794 | 1,795 | 1,767 | 1,773 | 145,800 |
| 2024/09/05 | 1,770 | 1,810 | 1,768 | 1,770 | 278,700 |
| 2024/09/04 | 1,747 | 1,764 | 1,735 | 1,760 | 242,100 |
| 2024/09/03 | 1,728 | 1,763 | 1,728 | 1,752 | 182,800 |
| 2024/09/02 | 1,710 | 1,723 | 1,688 | 1,720 | 152,600 |
| 2024/08/30 | 1,710 | 1,711 | 1,676 | 1,687 | 179,100 |
| 2024/08/29 | 1,689 | 1,695 | 1,675 | 1,687 | 153,400 |
| 2024/08/28 | 1,666 | 1,681 | 1,660 | 1,676 | 92,400 |
| 2024/08/27 | 1,678 | 1,687 | 1,660 | 1,669 | 86,000 |
| 2024/08/26 | 1,659 | 1,682 | 1,659 | 1,675 | 113,600 |
| 2024/08/23 | 1,678 | 1,689 | 1,658 | 1,658 | 109,100 |
| 2024/08/22 | 1,657 | 1,683 | 1,657 | 1,678 | 140,100 |
| 2024/08/21 | 1,613 | 1,647 | 1,601 | 1,647 | 165,700 |
| 2024/08/20 | 1,623 | 1,634 | 1,614 | 1,624 | 168,900 |
| 2024/08/19 | 1,635 | 1,651 | 1,621 | 1,631 | 179,300 |
| 2024/08/16 | 1,622 | 1,645 | 1,607 | 1,645 | 331,800 |