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
2018/12/07 2,410 2,441 2,373 2,431 120,300
2018/12/06 2,483 2,483 2,397 2,415 128,200
2018/12/05 2,521 2,536 2,502 2,510 115,000
2018/12/04 2,671 2,697 2,578 2,578 130,100
2018/12/03 2,620 2,709 2,597 2,708 147,900
2018/11/30 2,529 2,615 2,502 2,605 164,800
2018/11/29 2,560 2,578 2,521 2,533 111,000
2018/11/28 2,541 2,564 2,526 2,553 95,100
2018/11/27 2,561 2,569 2,520 2,528 67,000
2018/11/26 2,583 2,605 2,543 2,558 101,900
2018/11/22 2,554 2,591 2,541 2,589 49,200
2018/11/21 2,545 2,577 2,526 2,547 109,500
2018/11/20 2,643 2,659 2,602 2,608 78,200
2018/11/19 2,622 2,734 2,622 2,644 137,500
2018/11/16 2,601 2,640 2,590 2,604 72,000
2018/11/15 2,585 2,624 2,585 2,601 55,900
2018/11/14 2,607 2,624 2,593 2,606 96,500
2018/11/13 2,579 2,633 2,562 2,601 79,600
2018/11/12 2,633 2,673 2,625 2,629 51,600
2018/11/09 2,633 2,661 2,610 2,638 64,200
2018/11/08 2,658 2,670 2,614 2,635 79,400
2018/11/07 2,641 2,686 2,584 2,597 123,000
2018/11/06 2,675 2,679 2,619 2,626 115,300
2018/11/05 2,723 2,735 2,672 2,689 150,900
2018/11/02 2,650 2,735 2,628 2,735 201,100
2018/11/01 2,625 2,677 2,583 2,605 268,100
2018/10/31 2,490 2,670 2,490 2,665 260,500
2018/10/30 2,395 2,470 2,381 2,448 151,600
2018/10/29 2,481 2,494 2,380 2,384 125,600
2018/10/26 2,517 2,520 2,462 2,471 143,100
2018/10/25 2,540 2,574 2,523 2,525 150,400
2018/10/24 2,566 2,604 2,530 2,590 135,400
2018/10/23 2,592 2,624 2,565 2,567 146,100
2018/10/22 2,643 2,649 2,585 2,611 141,100
2018/10/19 2,595 2,645 2,595 2,614 186,300
2018/10/18 2,580 2,639 2,558 2,607 299,200
2018/10/17 2,461 2,630 2,443 2,606 819,300
2018/10/16 2,254 2,263 2,225 2,235 55,700
2018/10/15 2,280 2,286 2,257 2,261 88,400
2018/10/12 2,270 2,319 2,265 2,288 91,700
2018/10/11 2,250 2,287 2,250 2,266 91,300
2018/10/10 2,318 2,339 2,284 2,328 71,300
2018/10/09 2,343 2,345 2,276 2,283 119,300
2018/10/05 2,379 2,396 2,358 2,358 70,500
2018/10/04 2,406 2,406 2,363 2,389 76,500
2018/10/03 2,459 2,459 2,390 2,390 63,000
2018/10/02 2,480 2,496 2,457 2,459 74,400
2018/10/01 2,480 2,480 2,452 2,463 46,200
2018/09/28 2,500 2,524 2,489 2,489 89,200
2018/09/27 2,520 2,531 2,481 2,488 63,100
2018/09/26 2,493 2,527 2,490 2,524 153,000
2018/09/25 2,463 2,528 2,451 2,528 382,000
2018/09/21 2,464 2,464 2,431 2,450 149,800
2018/09/20 2,472 2,472 2,424 2,439 95,700
2018/09/19 2,481 2,483 2,436 2,457 118,900
2018/09/18 2,400 2,440 2,375 2,431 110,700
2018/09/14 2,394 2,413 2,377 2,399 130,400
2018/09/13 2,355 2,393 2,353 2,365 57,100
2018/09/12 2,370 2,372 2,310 2,332 79,800
2018/09/11 2,381 2,405 2,361 2,361 52,400
2018/09/10 2,386 2,404 2,369 2,392 48,000
2018/09/07 2,372 2,395 2,354 2,386 63,400
2018/09/06 2,389 2,405 2,374 2,389 55,200
2018/09/05 2,417 2,439 2,405 2,405 56,000
2018/09/04 2,402 2,438 2,386 2,417 54,900
2018/09/03 2,455 2,455 2,390 2,402 61,500
2018/08/31 2,406 2,465 2,406 2,455 122,500
2018/08/30 2,439 2,441 2,398 2,406 106,000
2018/08/29 2,437 2,448 2,422 2,426 56,100
2018/08/28 2,448 2,456 2,409 2,438 66,500
2018/08/27 2,410 2,445 2,400 2,431 55,900
2018/08/24 2,377 2,413 2,371 2,412 79,900
2018/08/23 2,310 2,381 2,310 2,374 69,800
2018/08/22 2,301 2,321 2,288 2,310 56,600
2018/08/21 2,302 2,310 2,276 2,295 71,800
2018/08/20 2,346 2,364 2,313 2,313 70,100
2018/08/17 2,372 2,392 2,358 2,359 67,100
2018/08/16 2,366 2,385 2,332 2,365 75,800
2018/08/15 2,475 2,475 2,391 2,403 111,400
2018/08/14 2,391 2,476 2,391 2,474 144,000
2018/08/13 2,450 2,450 2,350 2,360 134,700
2018/08/10 2,487 2,523 2,467 2,474 114,700
2018/08/09 2,589 2,633 2,482 2,496 247,400
2018/08/08 2,451 2,613 2,451 2,566 521,200
2018/08/07 2,247 2,283 2,233 2,261 130,000
2018/08/06 2,256 2,275 2,244 2,251 98,100
2018/08/03 2,281 2,297 2,258 2,263 92,800
2018/08/02 2,301 2,331 2,276 2,279 81,200
2018/08/01 2,308 2,323 2,292 2,297 81,500
2018/07/31 2,331 2,336 2,277 2,294 154,000
2018/07/30 2,354 2,370 2,335 2,346 93,600
2018/07/27 2,380 2,399 2,346 2,361 139,900
2018/07/26 2,365 2,378 2,348 2,377 66,000
2018/07/25 2,350 2,356 2,332 2,347 63,000
2018/07/24 2,330 2,375 2,328 2,350 93,000
2018/07/23 2,312 2,329 2,301 2,319 81,500
2018/07/20 2,334 2,360 2,308 2,324 87,900
2018/07/19 2,325 2,344 2,300 2,317 64,700
2018/07/18 2,376 2,380 2,317 2,332 85,800
2018/07/17 2,310 2,380 2,300 2,354 119,400
2018/07/13 2,249 2,290 2,241 2,281 63,800
2018/07/12 2,243 2,273 2,241 2,245 58,000
2018/07/11 2,268 2,272 2,234 2,243 125,100
2018/07/10 2,295 2,303 2,268 2,273 88,700
2018/07/09 2,273 2,301 2,272 2,287 93,200
2018/07/06 2,232 2,236 2,202 2,223 127,500
2018/07/05 2,280 2,290 2,209 2,236 148,000
2018/07/04 2,320 2,330 2,288 2,302 110,100
2018/07/03 2,388 2,405 2,321 2,334 99,800
2018/07/02 2,452 2,463 2,374 2,376 132,200
2018/06/29 2,471 2,496 2,452 2,463 71,100
2018/06/28 2,509 2,515 2,472 2,493 82,400
2018/06/27 2,462 2,539 2,462 2,525 75,200
2018/06/26 2,500 2,500 2,461 2,471 75,100
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

このページの先頭へ