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
2005/12/30 1,160 1,160 1,150 1,155 18,800
2005/12/29 1,153 1,169 1,150 1,155 44,400
2005/12/28 1,160 1,161 1,150 1,155 56,200
2005/12/27 1,170 1,170 1,156 1,156 39,500
2005/12/26 1,177 1,177 1,158 1,162 71,600
2005/12/22 1,150 1,190 1,131 1,157 132,800
2005/12/21 1,124 1,130 1,121 1,129 29,700
2005/12/20 1,117 1,130 1,115 1,128 42,000
2005/12/19 1,110 1,113 1,110 1,112 15,300
2005/12/16 1,110 1,120 1,106 1,107 15,900
2005/12/15 1,132 1,132 1,110 1,120 19,800
2005/12/14 1,130 1,140 1,125 1,132 22,600
2005/12/13 1,130 1,140 1,125 1,140 14,300
2005/12/12 1,120 1,130 1,120 1,125 18,900
2005/12/09 1,103 1,114 1,095 1,113 26,600
2005/12/08 1,130 1,132 1,101 1,114 17,800
2005/12/07 1,127 1,135 1,126 1,130 32,600
2005/12/06 1,150 1,150 1,130 1,134 44,400
2005/12/05 1,130 1,159 1,130 1,154 40,500
2005/12/02 1,126 1,135 1,126 1,134 26,500
2005/12/01 1,131 1,135 1,130 1,130 11,100
2005/11/30 1,128 1,135 1,126 1,132 9,000
2005/11/29 1,135 1,135 1,126 1,134 23,900
2005/11/28 1,145 1,150 1,131 1,136 32,400
2005/11/25 1,130 1,130 1,110 1,125 32,000
2005/11/24 1,100 1,124 1,092 1,124 35,000
2005/11/22 1,081 1,099 1,081 1,098 12,900
2005/11/21 1,066 1,079 1,061 1,079 10,700
2005/11/18 1,060 1,064 1,056 1,063 9,100
2005/11/17 1,060 1,063 1,055 1,063 9,000
2005/11/16 1,065 1,067 1,060 1,060 6,100
2005/11/15 1,069 1,069 1,065 1,065 8,900
2005/11/14 1,064 1,064 1,051 1,060 14,200
2005/11/11 1,049 1,066 1,049 1,064 12,900
2005/11/10 1,070 1,073 1,065 1,069 15,500
2005/11/09 1,066 1,079 1,066 1,067 15,800
2005/11/08 1,062 1,075 1,061 1,062 34,200
2005/11/07 1,040 1,047 1,027 1,043 25,400
2005/11/04 1,041 1,050 1,040 1,040 10,100
2005/11/02 1,040 1,044 1,030 1,035 17,700
2005/11/01 1,051 1,060 1,046 1,046 3,600
2005/10/31 1,067 1,067 1,050 1,050 14,000
2005/10/28 1,050 1,060 1,040 1,055 10,100
2005/10/27 1,040 1,045 1,035 1,045 10,700
2005/10/26 1,030 1,035 1,021 1,034 12,700
2005/10/25 1,010 1,018 1,010 1,016 5,800
2005/10/24 1,034 1,034 1,003 1,003 17,800
2005/10/21 1,005 1,039 1,001 1,033 15,500
2005/10/20 1,045 1,053 1,020 1,045 9,200
2005/10/19 1,072 1,072 1,060 1,065 10,400
2005/10/18 1,075 1,085 1,072 1,072 27,900
2005/10/17 1,049 1,068 1,011 1,066 50,800
2005/10/14 994 1,094 986 1,085 85,500
2005/10/13 996 996 975 994 6,300
2005/10/12 995 999 995 996 5,000
2005/10/11 971 990 970 990 7,500
2005/10/07 999 1,000 970 987 11,900
2005/10/06 1,005 1,005 988 1,000 15,100
2005/10/05 1,015 1,018 1,005 1,017 18,400
2005/10/04 1,020 1,023 1,015 1,015 15,900
2005/10/03 992 1,029 992 1,026 31,500
2005/09/30 985 990 982 990 13,700
2005/09/29 960 985 955 985 10,100
2005/09/28 956 983 953 960 19,700
2005/09/27 979 989 965 977 28,300
2005/09/26 990 997 985 992 34,400
2005/09/22 992 995 975 995 18,600
2005/09/21 996 999 993 995 17,700
2005/09/20 980 999 979 996 20,700
2005/09/16 964 974 964 974 13,900
2005/09/15 955 968 952 964 9,300
2005/09/14 970 980 965 968 8,500
2005/09/13 962 988 955 976 28,100
2005/09/12 945 959 944 951 21,100
2005/09/09 931 945 931 938 14,200
2005/09/08 928 935 924 931 12,700
2005/09/07 925 927 920 927 14,200
2005/09/06 924 926 919 920 14,400
2005/09/05 920 925 915 925 21,600
2005/09/02 911 915 908 914 9,700
2005/09/01 906 912 906 912 6,400
2005/08/31 910 912 902 912 8,600
2005/08/30 910 910 905 909 4,100
2005/08/29 914 919 908 910 13,000
2005/08/26 900 902 897 902 7,200
2005/08/25 900 903 895 900 8,200
2005/08/24 902 904 850 904 23,200
2005/08/23 900 901 895 900 13,000
2005/08/22 900 901 895 895 33,100
2005/08/19 891 898 890 898 16,700
2005/08/18 893 895 888 892 8,000
2005/08/17 896 899 892 893 9,800
2005/08/16 898 901 895 898 9,700
2005/08/15 883 900 883 890 24,400
2005/08/12 889 889 883 885 13,700
2005/08/11 873 887 872 886 17,100
2005/08/10 861 876 861 872 12,800
2005/08/09 863 869 861 866 16,400
2005/08/08 850 870 841 862 18,200
2005/08/05 870 874 848 869 26,800
2005/08/04 870 871 853 871 19,400
2005/08/03 880 880 869 869 19,000
2005/08/02 854 869 852 869 21,600
2005/08/01 849 854 830 854 59,800
2005/07/29 870 873 850 862 31,200
2005/07/28 893 898 875 885 80,800
2005/07/27 941 949 931 933 38,200
2005/07/26 940 949 937 941 33,200
2005/07/25 910 945 910 931 42,000
2005/07/22 896 905 893 903 31,200
2005/07/21 880 890 880 890 13,200
2005/07/20 871 879 870 879 9,900
2005/07/19 879 880 868 876 15,700
2005/07/15 878 880 872 875 16,800
2005/07/14 877 877 860 875 14,300
2005/07/13 873 876 869 874 14,600
2005/07/12 879 879 870 874 7,000
2005/07/11 871 880 869 875 15,300
2005/07/08 875 880 865 872 20,700
2005/07/07 883 890 875 885 24,200
2005/07/06 893 899 892 893 7,200
2005/07/05 899 900 888 894 20,500
2005/07/04 898 899 890 899 16,900
2005/07/01 887 905 887 905 27,300
2005/06/30 900 907 890 907 14,900
2005/06/29 919 919 910 910 25,300
2005/06/28 870 917 870 913 55,000
2005/06/27 878 878 870 870 7,500
2005/06/24 865 880 860 878 11,600
2005/06/23 861 871 861 870 6,800
2005/06/22 870 870 860 868 8,100
2005/06/21 865 869 859 868 14,600
2005/06/20 867 871 860 868 16,500
2005/06/17 874 876 868 871 9,900
2005/06/16 872 889 872 873 21,300
2005/06/15 879 879 866 871 18,700
2005/06/14 895 895 856 880 40,300
2005/06/13 880 910 875 895 81,200
2005/06/10 850 879 850 874 67,500
2005/06/09 827 845 827 838 41,300
2005/06/08 829 833 828 828 22,000
2005/06/07 820 830 818 827 23,800
2005/06/06 805 816 805 815 13,700
2005/06/03 800 802 790 800 12,000
2005/06/02 817 817 800 805 11,700
2005/06/01 788 818 785 805 39,200
2005/05/31 800 815 800 808 58,600
2005/05/30 781 795 781 791 9,400
2005/05/27 775 783 772 780 12,100
2005/05/26 771 775 766 771 12,000
2005/05/25 790 790 777 785 14,300
2005/05/24 789 796 786 787 4,900
2005/05/23 790 796 780 786 15,000
2005/05/20 800 800 787 795 14,200
2005/05/19 782 800 782 787 12,200
2005/05/18 780 780 757 767 17,100
2005/05/17 820 820 751 790 30,000
2005/05/16 828 830 820 820 15,300
2005/05/13 821 835 812 830 54,400
2005/05/12 840 842 820 821 23,600
2005/05/11 830 835 810 834 62,900
2005/05/10 810 843 805 835 209,400
2005/05/09 759 780 757 770 47,500
2005/05/06 730 750 725 749 45,700
2005/05/02 709 720 690 719 15,400
2005/04/28 675 704 675 704 8,700
2005/04/27 675 678 672 672 6,300
2005/04/26 676 677 673 675 2,800
2005/04/25 677 677 672 675 4,900
2005/04/22 675 680 669 676 13,100
2005/04/21 672 674 668 670 4,600
2005/04/20 670 671 663 671 9,700
2005/04/19 640 670 640 668 8,900
2005/04/18 659 659 630 647 15,300
2005/04/15 678 680 666 670 12,400
2005/04/14 679 688 668 683 19,000
2005/04/13 698 705 683 688 31,200
2005/04/12 739 740 720 725 19,600
2005/04/11 745 748 740 744 7,700
2005/04/08 737 750 733 750 20,500
2005/04/07 740 750 739 739 18,500
2005/04/06 738 750 738 740 13,800
2005/04/05 745 750 732 738 10,900
2005/04/04 749 756 721 745 15,200
2005/04/01 765 765 756 759 7,200
2005/03/31 760 768 754 767 19,300
2005/03/30 742 744 714 742 25,700
2005/03/29 745 754 735 742 22,300
2005/03/28 730 750 730 745 26,500
2005/03/25 770 780 766 767 37,800
2005/03/24 772 780 770 770 17,400
2005/03/23 778 785 768 774 34,000
2005/03/22 790 793 778 778 34,600
2005/03/18 783 791 777 789 35,700
2005/03/17 788 793 781 785 30,900
2005/03/16 781 792 778 778 48,700
2005/03/15 781 781 766 780 21,200
2005/03/14 781 782 761 782 40,800
2005/03/11 788 789 778 782 40,600
2005/03/10 790 800 786 789 66,600
2005/03/09 759 789 759 785 49,900
2005/03/08 762 768 746 752 61,800
2005/03/07 746 780 740 760 95,000
2005/03/04 727 729 722 726 23,700
2005/03/03 715 725 715 723 25,600
2005/03/02 716 720 710 714 12,000
2005/03/01 712 720 711 711 21,600
2005/02/28 707 720 705 712 39,000
2005/02/25 672 700 672 690 58,000
2005/02/24 665 670 665 669 6,200
2005/02/23 667 669 664 665 7,900
2005/02/22 673 673 664 667 7,700
2005/02/21 665 670 662 667 8,300
2005/02/18 663 673 661 663 8,700
2005/02/17 664 670 661 662 9,700
2005/02/16 674 674 662 662 17,000
2005/02/15 670 675 664 674 13,900
2005/02/14 678 680 675 676 10,700
2005/02/10 672 680 672 676 21,400
2005/02/09 668 674 661 671 21,200
2005/02/08 666 672 657 668 34,900
2005/02/07 681 681 651 665 58,900
2005/02/04 742 742 661 682 240,800
2005/02/03 642 642 642 642 12,900
2005/02/02 549 549 540 542 8,300
2005/02/01 550 550 543 545 3,100
2005/01/31 545 546 540 545 9,600
2005/01/28 534 539 534 535 1,500
2005/01/27 536 536 532 532 4,200
2005/01/26 537 540 535 540 4,000
2005/01/25 545 545 537 537 4,300
2005/01/24 540 551 539 539 15,600
2005/01/21 520 537 518 537 12,700
2005/01/20 520 520 512 520 5,200
2005/01/19 524 527 520 520 8,100
2005/01/18 532 535 522 525 7,500
2005/01/17 540 540 535 537 6,600
2005/01/14 544 545 532 543 8,500
2005/01/13 566 569 550 553 11,100
2005/01/12 560 565 550 565 27,300
2005/01/11 534 550 534 550 26,600
2005/01/07 538 545 519 534 17,400
2005/01/06 505 518 503 518 9,600
2005/01/05 497 502 493 500 9,700
2005/01/04 488 492 487 492 2,900

このページの先頭へ