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
1997/12/30 315 315 315 315 5,500
1997/12/29 300 300 300 300 200
1997/12/25 280 280 270 280 3,800
1997/12/24 300 300 280 280 2,400
1997/12/22 300 300 300 300 1,400
1997/12/19 300 300 300 300 4,700
1997/12/18 320 320 310 310 35,500
1997/12/17 311 311 310 311 23,500
1997/12/16 310 310 310 310 10,300
1997/12/15 320 320 310 310 12,800
1997/12/12 310 325 310 310 11,800
1997/12/11 321 325 315 315 8,000
1997/12/10 320 325 320 320 7,200
1997/12/09 320 320 320 320 3,100
1997/12/08 312 312 312 312 5,000
1997/12/05 380 380 320 320 13,600
1997/12/04 335 340 335 340 5,300
1997/12/03 350 350 350 350 5,100
1997/12/02 330 335 330 331 14,000
1997/12/01 330 330 330 330 9,100
1997/11/28 350 350 329 330 11,200
1997/11/27 430 430 340 340 3,800
1997/11/26 420 420 420 420 300
1997/11/25 520 520 420 420 200
1997/11/21 520 520 520 520 100
1997/11/19 530 530 530 530 1,000
1997/11/18 530 550 530 550 2,300
1997/11/14 530 530 530 530 600
1997/11/12 540 540 540 540 1,000
1997/11/07 610 610 610 610 3,200
1997/11/06 580 590 580 590 2,000
1997/11/05 600 600 600 600 2,200
1997/11/04 620 620 610 610 1,500
1997/10/22 699 699 699 699 300
1997/10/21 699 699 699 699 100
1997/10/17 650 650 650 650 1,000
1997/10/16 650 650 650 650 1,000
1997/10/09 700 700 700 700 1,400
1997/10/07 680 680 680 680 2,000
1997/10/06 585 585 580 580 2,200
1997/10/03 585 585 585 585 1,000
1997/10/02 665 665 665 665 1,000
1997/09/26 720 720 680 680 3,700
1997/09/25 720 720 720 720 2,300
1997/09/24 720 720 720 720 1,200
1997/09/17 711 720 711 720 1,100
1997/09/16 699 710 699 710 2,700
1997/09/12 698 699 698 699 1,200
1997/09/11 700 700 700 700 100
1997/09/10 686 686 675 675 2,000
1997/09/09 679 679 673 675 2,700
1997/09/08 690 690 690 690 1,000
1997/09/05 790 790 790 790 3,000
1997/09/04 760 760 750 750 1,500
1997/09/03 761 761 761 761 1,000
1997/09/02 760 760 760 760 5,000
1997/09/01 761 761 761 761 4,100
1997/08/29 761 761 761 761 1,000
1997/08/28 770 770 761 761 11,100
1997/08/26 761 761 761 761 1,000
1997/08/25 761 761 761 761 200
1997/08/22 760 760 760 760 2,000
1997/08/21 750 750 750 750 2,300
1997/08/20 849 850 849 850 7,000
1997/08/15 850 850 850 850 1,000
1997/08/14 940 940 940 940 2,000
1997/08/12 950 950 950 950 3,000
1997/08/07 950 950 950 950 1,000
1997/08/06 944 950 944 950 4,000
1997/08/05 950 950 950 950 3,000
1997/08/04 959 959 950 950 6,000
1997/08/01 970 970 970 970 2,000
1997/07/31 980 980 980 980 1,000
1997/07/30 1,010 1,010 1,000 1,000 7,000
1997/07/29 1,000 1,000 995 995 5,000
1997/07/25 1,000 1,040 1,000 1,040 3,000
1997/07/23 1,090 1,090 1,090 1,090 2,000
1997/07/16 1,020 1,020 1,020 1,020 1,000
1997/07/15 1,020 1,020 1,020 1,020 1,000
1997/07/11 1,020 1,020 1,020 1,020 1,000
1997/07/10 1,010 1,010 1,010 1,010 2,000
1997/07/08 1,100 1,100 1,100 1,100 1,000
1997/07/07 1,140 1,140 1,140 1,140 1,000
1997/07/04 1,100 1,100 1,100 1,100 2,000
1997/07/03 1,100 1,130 1,100 1,100 6,000
1997/07/02 1,160 1,160 1,160 1,160 1,000
1997/07/01 1,170 1,170 1,170 1,170 2,000
1997/06/30 1,190 1,190 1,190 1,190 1,000
1997/06/27 1,150 1,200 1,140 1,200 16,000
1997/06/25 1,190 1,190 1,150 1,150 4,000
1997/06/23 1,240 1,240 1,180 1,180 3,000
1997/06/20 1,250 1,250 1,230 1,240 3,000
1997/06/19 1,260 1,260 1,250 1,250 11,000
1997/06/18 1,290 1,290 1,260 1,270 8,000
1997/06/17 1,230 1,300 1,230 1,300 49,000
1997/06/16 1,200 1,250 1,200 1,200 18,000
1997/06/13 1,180 1,210 1,180 1,210 9,000
1997/06/12 1,160 1,170 1,160 1,170 3,000
1997/06/11 1,240 1,240 1,150 1,160 30,000
1997/06/10 1,240 1,240 1,240 1,240 43,000
1997/06/09 1,080 1,080 1,050 1,050 6,000
1997/06/06 1,100 1,100 1,100 1,100 3,000
1997/06/05 1,080 1,100 1,080 1,090 8,000
1997/06/04 1,050 1,110 1,050 1,100 12,000
1997/06/03 1,050 1,050 1,040 1,040 18,000
1997/06/02 1,040 1,040 1,040 1,040 18,000
1997/05/30 935 935 935 935 1,000
1997/05/28 915 929 915 920 14,000
1997/05/26 919 929 919 929 10,000
1997/05/22 959 959 959 959 1,000
1997/05/20 966 966 966 966 1,000
1997/05/19 945 967 945 967 6,000
1997/05/16 949 949 940 945 15,000
1997/05/13 969 969 969 969 1,000
1997/05/09 970 970 970 970 1,000
1997/05/08 970 970 970 970 4,000
1997/05/07 999 999 999 999 1,000
1997/05/06 999 1,000 990 1,000 5,000
1997/05/02 971 1,000 970 1,000 13,000
1997/05/01 940 981 940 970 13,000
1997/04/30 930 931 911 929 13,000
1997/04/28 920 930 920 930 13,000
1997/04/25 900 930 900 920 4,000
1997/04/24 860 900 860 900 8,000
1997/04/23 849 860 848 860 5,000
1997/04/22 838 848 838 848 6,000
1997/04/18 787 787 787 787 1,000
1997/04/17 797 797 787 787 2,000
1997/04/16 770 797 760 797 3,000
1997/04/14 854 854 854 854 1,000
1997/04/10 900 900 899 899 10,000
1997/04/09 880 900 880 900 12,000
1997/04/08 880 900 875 880 14,000
1997/04/07 861 900 861 880 16,000
1997/04/04 850 860 850 860 3,000
1997/04/03 800 820 800 820 5,000
1997/04/02 740 792 740 792 6,000
1997/04/01 692 692 692 692 2,000
1997/03/31 691 691 691 691 1,000
1997/03/28 738 738 690 690 11,000
1997/03/25 689 693 689 691 6,000
1997/03/24 700 700 689 689 7,000
1997/03/19 818 818 818 818 1,000
1997/03/18 848 851 829 829 8,000
1997/03/17 868 868 851 851 7,000
1997/03/14 879 879 869 869 6,000
1997/03/13 889 889 882 882 16,000
1997/03/12 895 895 890 890 11,000
1997/03/11 897 897 897 897 1,000
1997/03/07 872 900 872 900 8,000
1997/03/05 900 900 900 900 15,000
1997/03/04 900 900 900 900 8,000
1997/03/03 890 900 880 900 10,000
1997/02/28 899 900 880 900 17,000
1997/02/27 861 910 861 910 7,000
1997/02/26 851 851 851 851 3,000
1997/02/25 830 830 830 830 1,000
1997/02/24 802 811 802 811 3,000
1997/02/21 800 800 800 800 1,000
1997/02/18 800 809 800 800 3,000
1997/02/17 810 810 800 800 5,000
1997/02/14 800 811 800 811 3,000
1997/02/13 800 801 800 800 6,000
1997/02/12 800 800 800 800 4,000
1997/02/10 800 805 800 805 3,000
1997/02/07 799 805 799 805 10,000
1997/02/06 810 810 799 799 6,000
1997/02/05 875 893 830 830 21,000
1997/02/04 800 865 800 865 18,000
1997/02/03 744 770 743 770 17,000
1997/01/31 726 727 720 727 20,000
1997/01/30 730 730 726 726 3,000
1997/01/28 725 726 725 726 2,000
1997/01/27 725 725 725 725 1,000
1997/01/24 740 740 725 725 3,000
1997/01/23 708 714 708 713 6,000
1997/01/22 761 761 705 705 7,000
1997/01/20 770 770 760 760 5,000
1997/01/17 770 770 760 770 12,000
1997/01/16 800 800 770 770 14,000
1997/01/14 809 809 805 805 3,000
1997/01/13 835 835 810 810 8,000
1997/01/09 860 863 860 863 3,000
1997/01/07 874 874 873 873 3,000
1997/01/06 873 873 873 873 4,000

このページの先頭へ