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
2004/12/30 477 485 477 483 3,000
2004/12/29 475 480 472 474 7,800
2004/12/28 465 474 460 470 10,600
2004/12/27 458 458 454 454 12,300
2004/12/24 460 460 458 458 20,100
2004/12/22 454 459 453 459 6,500
2004/12/21 457 460 453 453 8,500
2004/12/20 459 460 456 456 8,600
2004/12/17 455 460 451 453 5,900
2004/12/16 459 460 451 451 8,100
2004/12/15 460 460 458 458 7,700
2004/12/14 464 469 464 464 3,800
2004/12/13 465 470 464 470 5,400
2004/12/10 470 470 464 464 4,900
2004/12/09 470 470 469 469 3,200
2004/12/08 470 470 469 470 1,600
2004/12/07 474 475 468 468 9,700
2004/12/06 471 477 470 470 3,800
2004/12/03 459 464 458 464 5,800
2004/12/02 464 464 458 459 4,400
2004/12/01 468 470 460 465 7,100
2004/11/30 472 472 464 466 7,800
2004/11/29 493 495 475 475 19,800
2004/11/26 492 495 491 495 1,100
2004/11/25 491 491 491 491 1,900
2004/11/24 495 495 491 491 3,600
2004/11/22 492 495 492 495 1,600
2004/11/19 495 495 493 495 4,700
2004/11/18 500 500 496 496 2,700
2004/11/17 500 501 495 495 12,300
2004/11/16 499 499 495 495 4,100
2004/11/15 500 505 496 496 4,900
2004/11/12 501 501 492 492 4,800
2004/11/11 490 509 490 505 10,000
2004/11/10 500 500 484 485 14,300
2004/11/09 508 508 500 500 4,400
2004/11/08 510 510 506 506 2,200
2004/11/05 497 510 497 510 15,100
2004/11/04 505 510 500 507 3,500
2004/11/02 510 513 505 505 2,300
2004/11/01 520 520 499 502 6,000
2004/10/29 506 513 503 513 7,400
2004/10/28 502 505 500 504 5,500
2004/10/27 505 505 500 502 4,000
2004/10/26 490 500 490 498 3,400
2004/10/25 485 490 481 490 8,000
2004/10/22 510 513 480 480 11,600
2004/10/21 517 519 511 511 7,700
2004/10/20 521 521 515 519 7,100
2004/10/19 525 534 520 521 7,000
2004/10/18 525 530 525 525 6,100
2004/10/15 522 525 520 525 3,400
2004/10/14 543 543 525 530 8,700
2004/10/13 550 550 543 547 2,900
2004/10/12 554 555 545 550 3,300
2004/10/08 560 560 552 554 3,900
2004/10/07 555 567 553 564 8,600
2004/10/06 565 570 560 567 3,700
2004/10/05 580 580 560 560 9,300
2004/10/04 580 595 575 575 7,500
2004/10/01 579 584 565 565 5,200
2004/09/30 560 580 560 580 14,500
2004/09/29 542 560 542 545 16,100
2004/09/28 551 551 521 530 11,700
2004/09/27 605 605 565 570 6,800
2004/09/24 609 610 605 610 11,400
2004/09/22 610 610 603 609 4,500
2004/09/21 610 614 601 610 10,600
2004/09/17 616 619 610 610 7,500
2004/09/16 617 622 613 615 4,200
2004/09/15 630 631 617 617 10,900
2004/09/14 624 630 620 629 7,200
2004/09/13 630 630 622 624 4,600
2004/09/10 631 632 625 632 11,800
2004/09/09 632 635 630 630 4,500
2004/09/08 635 635 630 635 7,700
2004/09/07 633 639 630 630 15,300
2004/09/06 635 638 632 638 7,700
2004/09/03 635 635 631 631 7,800
2004/09/02 635 635 629 629 8,000
2004/09/01 639 639 630 630 9,400
2004/08/31 638 639 636 637 5,700
2004/08/30 642 645 640 640 10,100
2004/08/27 640 650 636 638 12,200
2004/08/26 660 664 633 636 16,000
2004/08/25 690 690 655 669 22,600
2004/08/24 700 700 681 690 21,300
2004/08/23 705 722 698 712 33,200
2004/08/20 715 715 682 715 54,000
2004/08/19 714 760 700 735 27,300
2004/08/18 710 719 700 718 6,300
2004/08/17 737 737 700 720 18,000
2004/08/16 705 740 705 740 24,500
2004/08/13 675 700 666 700 9,000
2004/08/12 672 675 656 675 7,800
2004/08/11 679 679 660 672 11,700
2004/08/10 681 681 645 670 14,000
2004/08/09 686 698 680 690 7,400
2004/08/06 710 711 685 700 10,100
2004/08/05 686 725 675 700 10,200
2004/08/04 664 686 645 685 8,000
2004/08/03 681 699 645 684 27,800
2004/08/02 784 784 710 721 39,300
2004/07/30 840 840 743 786 141,600
2004/07/29 740 740 740 740 47,300
2004/07/28 640 642 636 640 9,200
2004/07/27 635 640 635 638 5,500
2004/07/26 639 640 635 635 4,100
2004/07/23 640 641 638 638 7,600
2004/07/22 635 640 631 640 3,100
2004/07/21 640 640 631 640 3,000
2004/07/20 641 641 627 629 4,200
2004/07/16 633 633 626 627 2,000
2004/07/15 636 638 632 632 2,000
2004/07/14 636 640 635 636 5,300
2004/07/13 636 641 636 636 7,400
2004/07/12 638 647 636 636 15,800
2004/07/09 633 637 633 637 8,400
2004/07/08 630 635 630 632 6,900
2004/07/07 635 635 620 625 11,700
2004/07/06 633 634 625 625 7,500
2004/07/05 635 636 632 632 4,900
2004/07/02 638 638 631 635 6,200
2004/07/01 637 637 631 631 8,700
2004/06/30 637 638 635 636 5,300
2004/06/29 637 639 631 635 5,700
2004/06/28 640 642 630 635 13,700
2004/06/25 641 650 620 645 25,600
2004/06/25 1 -> 2.00 分割
2004/06/24 1,280 1,290 1,260 1,280 23,800
2004/06/23 1,260 1,280 1,260 1,280 12,100
2004/06/22 1,300 1,300 1,260 1,260 21,600
2004/06/21 1,300 1,310 1,250 1,270 28,200
2004/06/18 1,360 1,380 1,270 1,280 46,400
2004/06/17 1,350 1,470 1,340 1,360 124,900
2004/06/16 1,290 1,290 1,260 1,290 121,000
2004/06/15 1,090 1,090 1,090 1,090 18,700
2004/06/14 990 1,000 990 990 7,600
2004/06/11 990 991 990 990 2,300
2004/06/10 986 989 986 989 600
2004/06/09 990 1,000 980 980 5,500
2004/06/08 996 996 990 990 4,200
2004/06/07 999 999 996 996 2,800
2004/06/04 999 1,000 995 999 1,300
2004/06/03 997 1,000 997 1,000 1,000
2004/06/02 1,000 1,000 991 994 800
2004/06/01 1,010 1,010 1,000 1,000 700
2004/05/31 1,000 1,010 1,000 1,010 1,100
2004/05/28 980 990 980 990 800
2004/05/27 990 990 980 980 500
2004/05/26 1,000 1,000 990 1,000 1,300
2004/05/25 1,000 1,000 990 990 1,200
2004/05/24 1,010 1,010 990 1,010 1,500
2004/05/21 998 1,010 995 1,010 3,600
2004/05/20 991 991 951 951 2,300
2004/05/19 940 990 940 990 1,800
2004/05/18 950 950 920 940 4,700
2004/05/17 980 990 955 955 3,600
2004/05/14 1,010 1,010 980 980 1,700
2004/05/13 1,020 1,020 999 1,010 800
2004/05/12 980 990 980 990 5,000
2004/05/11 970 985 960 985 3,600
2004/05/10 1,060 1,060 990 990 12,700
2004/05/07 1,090 1,130 1,060 1,060 28,500
2004/05/06 1,070 1,090 1,070 1,090 9,100
2004/04/30 1,060 1,070 1,050 1,050 8,600
2004/04/28 1,070 1,070 1,060 1,060 1,100
2004/04/27 1,060 1,060 1,040 1,060 1,800
2004/04/26 1,060 1,060 1,050 1,060 2,100
2004/04/23 1,060 1,060 1,050 1,060 4,500
2004/04/22 1,050 1,070 1,040 1,060 3,800
2004/04/21 1,070 1,070 1,050 1,060 8,200
2004/04/20 1,060 1,070 1,050 1,070 5,500
2004/04/19 1,060 1,060 1,030 1,050 4,600
2004/04/16 1,040 1,050 1,030 1,050 5,900
2004/04/15 1,050 1,050 1,030 1,030 7,100
2004/04/14 1,050 1,050 1,040 1,050 4,200
2004/04/13 1,050 1,060 1,040 1,050 7,300
2004/04/12 1,030 1,050 1,030 1,040 2,700
2004/04/09 1,040 1,040 1,020 1,030 8,000
2004/04/08 1,080 1,080 1,050 1,060 5,700
2004/04/07 1,070 1,090 1,030 1,090 15,500
2004/04/06 1,060 1,090 1,060 1,070 9,300
2004/04/05 1,050 1,060 1,050 1,050 12,400
2004/04/02 1,040 1,050 1,020 1,020 13,600
2004/04/01 1,060 1,060 1,040 1,040 8,000
2004/03/31 1,040 1,060 1,040 1,060 6,800
2004/03/30 1,040 1,060 1,030 1,050 4,900
2004/03/29 1,040 1,050 1,020 1,040 5,100
2004/03/26 1,060 1,060 1,000 1,040 7,800
2004/03/25 1,080 1,080 1,050 1,070 14,000
2004/03/24 1,080 1,080 1,070 1,080 11,400
2004/03/23 1,040 1,070 1,040 1,070 14,400
2004/03/22 1,000 1,070 1,000 1,030 37,800
2004/03/19 1,230 1,230 1,200 1,200 6,000
2004/03/18 1,280 1,280 1,230 1,240 8,300
2004/03/17 1,240 1,260 1,230 1,260 5,400
2004/03/16 1,260 1,270 1,220 1,220 11,100
2004/03/15 1,240 1,290 1,230 1,270 9,200
2004/03/12 1,190 1,240 1,180 1,210 14,500
2004/03/11 1,150 1,200 1,110 1,190 15,900
2004/03/10 1,150 1,160 1,130 1,150 6,600
2004/03/09 1,120 1,140 1,120 1,140 6,200
2004/03/08 1,110 1,130 1,100 1,120 9,600
2004/03/05 1,090 1,110 1,090 1,100 7,000
2004/03/04 1,120 1,120 1,090 1,110 3,500
2004/03/03 1,100 1,120 1,090 1,120 2,400
2004/03/02 1,080 1,100 1,080 1,100 5,000
2004/03/01 1,080 1,100 1,080 1,080 1,700
2004/02/27 1,070 1,090 1,070 1,080 1,500
2004/02/26 1,050 1,090 1,050 1,090 9,000
2004/02/25 1,070 1,070 1,050 1,050 5,400
2004/02/24 1,100 1,100 1,070 1,070 3,900
2004/02/23 1,090 1,110 1,090 1,100 3,400
2004/02/20 1,080 1,080 1,070 1,070 200
2004/02/19 1,100 1,110 1,070 1,070 1,200
2004/02/18 1,130 1,140 1,070 1,090 5,300
2004/02/17 1,120 1,130 1,110 1,130 5,900
2004/02/16 1,090 1,120 1,090 1,110 4,200
2004/02/13 1,090 1,090 1,070 1,080 3,500
2004/02/12 1,050 1,090 1,050 1,090 6,400
2004/02/10 1,030 1,050 1,030 1,050 1,400
2004/02/09 1,030 1,090 1,030 1,040 1,300
2004/02/06 1,010 1,060 1,010 1,050 4,000
2004/02/05 1,000 1,040 1,000 1,040 4,900
2004/02/04 1,040 1,040 1,010 1,010 13,700
2004/02/03 1,130 1,130 1,020 1,080 17,600
2004/02/02 1,150 1,160 1,130 1,150 9,600
2004/01/30 1,100 1,150 1,090 1,150 5,400
2004/01/29 1,140 1,140 1,090 1,110 11,300
2004/01/28 1,060 1,170 1,060 1,150 20,600
2004/01/27 1,010 1,030 1,010 1,030 1,800
2004/01/26 1,010 1,010 1,000 1,010 2,100
2004/01/23 1,020 1,020 990 1,010 5,900
2004/01/22 1,010 1,030 1,000 1,020 5,800
2004/01/21 1,030 1,030 1,010 1,010 5,200
2004/01/20 1,090 1,090 1,000 1,040 21,900
2004/01/19 968 1,050 968 1,050 13,800
2004/01/16 925 945 925 945 7,900
2004/01/15 918 925 918 925 2,000
2004/01/14 916 916 903 910 1,400
2004/01/13 925 935 920 920 4,800
2004/01/09 915 925 915 925 6,500
2004/01/08 915 915 899 910 2,000
2004/01/07 919 920 915 915 5,300
2004/01/06 915 925 910 919 5,200
2004/01/05 903 905 901 905 3,200

このページの先頭へ