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
2006/12/29 649 658 649 658 7,800
2006/12/28 659 659 646 649 7,100
2006/12/27 655 665 648 652 17,400
2006/12/26 656 662 653 662 15,600
2006/12/25 669 669 655 666 13,100
2006/12/22 664 690 663 671 7,600
2006/12/21 691 691 668 679 17,100
2006/12/20 647 700 647 694 54,600
2006/12/19 640 640 630 637 24,900
2006/12/18 655 656 636 651 15,200
2006/12/15 663 665 653 665 17,300
2006/12/14 669 670 652 670 12,000
2006/12/13 670 684 660 675 14,900
2006/12/12 698 701 680 680 23,100
2006/12/11 710 710 698 706 15,700
2006/12/08 710 714 701 705 13,600
2006/12/07 726 726 699 700 48,100
2006/12/06 658 698 656 698 39,500
2006/12/05 648 655 638 654 34,700
2006/12/04 654 656 621 625 28,000
2006/12/01 598 626 596 624 9,700
2006/11/30 605 618 597 597 21,100
2006/11/29 599 604 595 600 12,100
2006/11/28 599 600 594 594 5,300
2006/11/27 605 605 587 598 16,400
2006/11/24 620 624 584 597 28,300
2006/11/22 626 626 610 619 14,500
2006/11/21 632 647 606 606 21,400
2006/11/20 662 664 630 632 17,700
2006/11/17 686 688 660 664 10,900
2006/11/16 660 676 660 676 6,400
2006/11/15 659 665 656 660 14,000
2006/11/14 659 671 656 661 24,400
2006/11/13 672 679 671 679 10,400
2006/11/10 680 682 671 678 17,300
2006/11/09 680 699 680 690 50,200
2006/11/08 775 776 760 760 16,000
2006/11/07 793 793 779 780 8,400
2006/11/06 778 778 773 773 4,800
2006/11/02 781 781 772 772 8,800
2006/11/01 779 785 779 782 15,500
2006/10/31 785 786 779 785 13,500
2006/10/30 796 796 781 787 7,500
2006/10/27 795 798 785 792 8,900
2006/10/26 805 805 795 797 5,500
2006/10/25 795 800 792 795 10,100
2006/10/24 790 809 790 795 8,700
2006/10/23 795 795 780 781 19,300
2006/10/20 805 805 790 795 24,400
2006/10/19 814 814 800 802 33,100
2006/10/18 840 850 797 800 75,700
2006/10/17 784 798 784 790 10,600
2006/10/16 780 780 773 779 10,800
2006/10/13 780 790 760 769 15,400
2006/10/12 800 800 785 785 10,900
2006/10/11 786 820 786 799 25,400
2006/10/10 806 809 788 799 16,700
2006/10/06 850 850 800 820 20,000
2006/10/05 851 860 805 830 21,500
2006/10/04 880 880 850 851 11,800
2006/10/03 885 885 877 881 6,000
2006/10/02 900 901 885 890 18,300
2006/09/29 887 899 885 899 4,500
2006/09/28 880 888 880 885 3,100
2006/09/27 890 890 877 885 5,900
2006/09/26 900 900 888 890 12,600
2006/09/25 900 907 900 907 38,000
2006/09/22 893 901 893 897 12,500
2006/09/21 899 900 890 893 11,100
2006/09/20 886 890 884 890 11,600
2006/09/19 891 900 882 888 12,800
2006/09/15 923 923 870 900 23,900
2006/09/14 934 934 921 923 8,200
2006/09/13 926 939 923 923 5,700
2006/09/12 950 950 921 924 10,300
2006/09/11 950 960 930 940 14,900
2006/09/08 946 946 942 943 4,600
2006/09/07 950 953 943 947 6,700
2006/09/06 948 950 942 946 4,000
2006/09/05 952 952 940 943 4,000
2006/09/04 935 958 935 942 6,700
2006/09/01 946 947 925 940 16,000
2006/08/31 959 959 945 949 8,500
2006/08/30 971 973 958 958 3,500
2006/08/29 949 969 949 968 2,300
2006/08/28 970 970 940 950 6,800
2006/08/25 974 977 970 970 4,900
2006/08/24 977 978 971 971 5,100
2006/08/23 980 982 968 980 7,200
2006/08/22 975 980 970 978 8,300
2006/08/21 967 973 963 970 12,400
2006/08/18 957 970 950 966 19,000
2006/08/17 962 968 950 952 10,200
2006/08/16 928 954 928 952 16,700
2006/08/15 919 940 916 927 23,000
2006/08/14 909 918 909 915 9,400
2006/08/11 911 918 903 918 12,400
2006/08/10 910 919 905 910 17,100
2006/08/09 930 930 908 910 16,700
2006/08/08 960 960 920 931 24,900
2006/08/07 940 952 903 950 88,400
2006/08/04 1,065 1,080 1,065 1,070 8,300
2006/08/03 1,036 1,060 1,036 1,060 4,300
2006/08/02 1,045 1,045 1,014 1,039 3,000
2006/08/01 1,026 1,049 1,022 1,049 6,900
2006/07/31 996 1,020 996 1,010 12,500
2006/07/28 995 995 990 995 11,800
2006/07/27 988 988 975 986 4,900
2006/07/26 999 999 987 987 2,700
2006/07/25 984 999 984 999 5,700
2006/07/24 992 1,000 980 989 7,800
2006/07/21 999 1,000 990 991 4,200
2006/07/20 1,000 1,010 998 1,004 13,800
2006/07/19 998 1,000 977 1,000 8,400
2006/07/18 1,003 1,003 970 998 17,900
2006/07/14 1,028 1,028 999 1,005 18,300
2006/07/13 1,035 1,048 1,021 1,048 2,400
2006/07/12 1,045 1,050 1,040 1,040 6,600
2006/07/11 1,059 1,065 1,056 1,065 4,000
2006/07/10 1,052 1,069 1,031 1,069 4,400
2006/07/07 1,100 1,100 1,071 1,071 5,900
2006/07/06 1,080 1,080 1,070 1,070 3,200
2006/07/05 1,080 1,080 1,070 1,072 4,800
2006/07/04 1,093 1,098 1,090 1,092 8,000
2006/07/03 1,111 1,112 1,096 1,098 4,000
2006/06/30 1,101 1,105 1,096 1,100 8,500
2006/06/29 1,099 1,100 1,092 1,095 1,600
2006/06/28 1,092 1,100 1,090 1,090 5,800
2006/06/27 1,110 1,110 1,090 1,100 8,600
2006/06/26 1,094 1,100 1,087 1,091 3,600
2006/06/23 1,094 1,095 1,081 1,095 3,500
2006/06/22 1,095 1,097 1,070 1,094 26,400
2006/06/21 1,061 1,085 1,060 1,075 7,600
2006/06/20 1,083 1,100 1,065 1,065 10,500
2006/06/19 1,097 1,100 1,086 1,086 5,600
2006/06/16 1,084 1,095 1,073 1,095 21,400
2006/06/15 1,085 1,085 1,050 1,064 13,900
2006/06/14 1,025 1,045 1,024 1,045 2,700
2006/06/13 1,072 1,074 1,030 1,030 7,000
2006/06/12 1,013 1,054 1,013 1,054 3,600
2006/06/09 1,001 1,049 1,001 1,049 8,000
2006/06/08 1,020 1,021 998 1,010 17,100
2006/06/07 1,081 1,090 1,050 1,055 8,200
2006/06/06 1,090 1,091 1,080 1,080 7,600
2006/06/05 1,102 1,139 1,090 1,090 9,800
2006/06/02 1,090 1,110 1,050 1,110 21,500
2006/06/01 1,112 1,116 1,091 1,092 4,800
2006/05/31 1,111 1,120 1,071 1,090 29,700
2006/05/30 1,132 1,141 1,130 1,141 2,900
2006/05/29 1,166 1,168 1,130 1,140 7,000
2006/05/26 1,155 1,174 1,150 1,153 16,600
2006/05/25 1,175 1,175 1,145 1,150 18,000
2006/05/24 1,175 1,180 1,100 1,170 24,800
2006/05/23 1,171 1,190 1,171 1,175 5,700
2006/05/22 1,230 1,230 1,195 1,197 16,300
2006/05/19 1,170 1,220 1,170 1,220 6,600
2006/05/18 1,191 1,191 1,160 1,190 8,800
2006/05/17 1,195 1,200 1,192 1,200 6,900
2006/05/16 1,220 1,230 1,201 1,201 15,600
2006/05/15 1,224 1,230 1,207 1,220 8,200
2006/05/12 1,219 1,230 1,205 1,227 15,900
2006/05/11 1,244 1,253 1,236 1,236 19,700
2006/05/10 1,280 1,287 1,267 1,276 46,900
2006/05/09 1,340 1,340 1,280 1,307 227,300
2006/05/08 1,140 1,149 1,140 1,140 4,400
2006/05/02 1,140 1,148 1,105 1,135 17,500
2006/05/01 1,089 1,107 1,085 1,107 5,800
2006/04/28 1,080 1,091 1,080 1,089 4,000
2006/04/27 1,100 1,120 1,090 1,091 10,800
2006/04/26 1,102 1,110 1,087 1,100 4,000
2006/04/25 1,100 1,119 1,065 1,119 9,400
2006/04/24 1,080 1,119 1,070 1,119 15,000
2006/04/21 1,145 1,145 1,105 1,120 11,400
2006/04/20 1,151 1,155 1,139 1,140 6,500
2006/04/19 1,150 1,180 1,150 1,156 6,900
2006/04/18 1,131 1,173 1,130 1,141 7,100
2006/04/17 1,189 1,189 1,140 1,140 6,800
2006/04/14 1,200 1,200 1,180 1,180 11,600
2006/04/13 1,199 1,205 1,191 1,191 13,800
2006/04/12 1,195 1,200 1,180 1,181 7,500
2006/04/11 1,204 1,204 1,194 1,195 11,200
2006/04/10 1,195 1,205 1,193 1,203 16,100
2006/04/07 1,194 1,198 1,190 1,195 8,500
2006/04/06 1,192 1,195 1,190 1,193 5,200
2006/04/05 1,200 1,203 1,190 1,190 37,200
2006/04/04 1,200 1,205 1,200 1,205 19,000
2006/04/03 1,200 1,205 1,196 1,196 12,200
2006/03/31 1,201 1,209 1,197 1,197 14,600
2006/03/30 1,200 1,203 1,196 1,200 15,700
2006/03/29 1,198 1,200 1,190 1,198 13,300
2006/03/28 1,189 1,200 1,178 1,198 15,400
2006/03/27 1,175 1,200 1,175 1,199 35,300
2006/03/24 1,188 1,190 1,175 1,190 25,300
2006/03/23 1,176 1,190 1,173 1,180 27,900
2006/03/22 1,160 1,170 1,156 1,168 13,200
2006/03/20 1,148 1,160 1,145 1,159 21,000
2006/03/17 1,145 1,160 1,145 1,155 12,100
2006/03/16 1,189 1,189 1,149 1,166 31,700
2006/03/15 1,206 1,209 1,177 1,198 10,000
2006/03/14 1,215 1,215 1,191 1,205 13,500
2006/03/13 1,189 1,210 1,189 1,204 16,000
2006/03/10 1,180 1,189 1,177 1,189 7,700
2006/03/09 1,159 1,189 1,159 1,180 6,400
2006/03/08 1,155 1,173 1,155 1,160 4,000
2006/03/07 1,160 1,190 1,155 1,156 10,600
2006/03/06 1,153 1,160 1,150 1,160 11,200
2006/03/03 1,200 1,200 1,160 1,160 9,200
2006/03/02 1,211 1,229 1,203 1,204 9,100
2006/03/01 1,207 1,239 1,185 1,203 10,300
2006/02/28 1,238 1,260 1,150 1,247 21,000
2006/02/27 1,272 1,273 1,240 1,240 8,500
2006/02/24 1,262 1,268 1,228 1,248 15,300
2006/02/23 1,186 1,230 1,186 1,222 11,000
2006/02/22 1,160 1,187 1,149 1,161 13,600
2006/02/21 1,054 1,120 1,054 1,120 43,500
2006/02/20 1,157 1,157 1,107 1,114 26,500
2006/02/17 1,210 1,238 1,181 1,199 21,200
2006/02/16 1,250 1,250 1,220 1,230 10,700
2006/02/15 1,250 1,269 1,230 1,240 26,200
2006/02/14 1,230 1,270 1,160 1,170 34,600
2006/02/13 1,315 1,315 1,232 1,250 38,600
2006/02/10 1,335 1,335 1,271 1,321 61,700
2006/02/09 1,385 1,388 1,331 1,341 27,100
2006/02/08 1,360 1,380 1,341 1,360 122,200
2006/02/07 1,398 1,448 1,390 1,440 62,800
2006/02/06 1,334 1,399 1,322 1,391 59,200
2006/02/03 1,306 1,322 1,300 1,322 25,100
2006/02/02 1,303 1,319 1,300 1,314 33,800
2006/02/01 1,319 1,320 1,303 1,304 30,000
2006/01/31 1,305 1,313 1,300 1,308 34,900
2006/01/30 1,317 1,317 1,295 1,300 40,300
2006/01/27 1,250 1,271 1,245 1,270 39,800
2006/01/26 1,239 1,239 1,211 1,232 14,200
2006/01/25 1,224 1,225 1,200 1,202 40,400
2006/01/24 1,171 1,215 1,171 1,191 46,200
2006/01/23 1,240 1,240 1,159 1,170 50,700
2006/01/20 1,291 1,309 1,251 1,260 51,300
2006/01/19 1,240 1,328 1,200 1,259 83,900
2006/01/18 1,240 1,270 1,151 1,255 131,000
2006/01/17 1,280 1,335 1,240 1,244 143,000
2006/01/16 1,225 1,349 1,213 1,280 207,600
2006/01/13 1,185 1,200 1,184 1,191 158,200
2006/01/12 1,185 1,190 1,172 1,175 76,300
2006/01/11 1,182 1,195 1,170 1,170 94,800
2006/01/10 1,210 1,211 1,166 1,170 139,400
2006/01/06 1,181 1,199 1,161 1,161 176,700
2006/01/05 1,166 1,180 1,162 1,170 154,000
2006/01/04 1,170 1,180 1,160 1,165 36,200

このページの先頭へ