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
2015/12/30 1,407 1,468 1,407 1,467 229,900
2015/12/29 1,337 1,416 1,337 1,413 277,500
2015/12/28 1,290 1,397 1,286 1,367 383,500
2015/12/25 1,360 1,368 1,328 1,339 307,100
2015/12/24 1,405 1,409 1,351 1,365 337,900
2015/12/22 1,410 1,444 1,410 1,423 239,100
2015/12/21 1,446 1,455 1,405 1,434 303,300
2015/12/18 1,560 1,583 1,479 1,484 396,300
2015/12/17 1,560 1,596 1,553 1,592 165,600
2015/12/16 1,539 1,567 1,505 1,520 144,800
2015/12/15 1,561 1,609 1,505 1,527 152,700
2015/12/14 1,530 1,577 1,521 1,562 189,800
2015/12/11 1,567 1,625 1,564 1,599 162,200
2015/12/10 1,660 1,700 1,604 1,607 214,300
2015/12/09 1,736 1,742 1,664 1,697 314,300
2015/12/08 1,745 1,766 1,719 1,763 107,700
2015/12/07 1,701 1,748 1,701 1,741 100,400
2015/12/04 1,725 1,744 1,693 1,700 145,200
2015/12/03 1,763 1,771 1,720 1,750 190,000
2015/12/02 1,800 1,828 1,742 1,753 381,400
2015/12/01 1,763 1,795 1,743 1,770 174,700
2015/11/30 1,710 1,799 1,694 1,799 568,200
2015/11/27 1,671 1,684 1,655 1,659 173,300
2015/11/26 1,680 1,710 1,672 1,673 116,600
2015/11/25 1,700 1,712 1,675 1,694 105,500
2015/11/24 1,676 1,721 1,656 1,693 195,800
2015/11/20 1,730 1,730 1,676 1,676 297,100
2015/11/19 1,778 1,781 1,725 1,735 214,600
2015/11/18 1,788 1,796 1,771 1,790 166,300
2015/11/17 1,749 1,790 1,718 1,787 256,700
2015/11/16 1,720 1,771 1,715 1,748 178,200
2015/11/13 1,734 1,756 1,711 1,733 193,900
2015/11/12 1,740 1,774 1,736 1,766 248,600
2015/11/11 1,650 1,738 1,646 1,735 372,300
2015/11/10 1,635 1,667 1,600 1,650 221,700
2015/11/09 1,638 1,660 1,599 1,650 354,800
2015/11/06 1,509 1,629 1,508 1,623 685,800
2015/11/05 1,445 1,504 1,426 1,491 682,900
2015/11/04 1,433 1,439 1,393 1,402 219,000
2015/11/02 1,456 1,458 1,423 1,428 133,900
2015/10/30 1,446 1,475 1,440 1,440 180,800
2015/10/29 1,440 1,465 1,437 1,447 176,900
2015/10/28 1,420 1,469 1,420 1,455 429,100
2015/10/27 1,375 1,405 1,373 1,390 69,500
2015/10/26 1,393 1,400 1,363 1,375 173,500
2015/10/23 1,401 1,425 1,386 1,393 135,500
2015/10/22 1,391 1,439 1,374 1,427 136,000
2015/10/21 1,412 1,414 1,384 1,395 48,000
2015/10/20 1,411 1,416 1,388 1,400 70,800
2015/10/19 1,424 1,426 1,381 1,394 85,900
2015/10/16 1,426 1,439 1,416 1,420 92,900
2015/10/15 1,420 1,446 1,412 1,419 103,300
2015/10/14 1,465 1,469 1,397 1,407 149,600
2015/10/13 1,440 1,475 1,431 1,470 192,700
2015/10/09 1,405 1,433 1,356 1,415 166,300
2015/10/08 1,436 1,465 1,383 1,396 190,000
2015/10/07 1,468 1,468 1,420 1,436 94,600
2015/10/06 1,497 1,498 1,415 1,431 149,000
2015/10/05 1,450 1,490 1,449 1,484 261,400
2015/10/02 1,368 1,450 1,368 1,449 370,600
2015/10/01 1,350 1,404 1,340 1,368 399,600
2015/09/30 1,280 1,335 1,253 1,320 192,200
2015/09/29 1,290 1,314 1,253 1,287 159,800
2015/09/28 1,299 1,330 1,270 1,320 160,800
2015/09/25 1,290 1,313 1,241 1,307 310,800
2015/09/24 1,260 1,320 1,260 1,314 207,500
2015/09/18 1,290 1,308 1,270 1,304 129,400
2015/09/17 1,273 1,288 1,241 1,275 162,200
2015/09/16 1,296 1,325 1,251 1,273 210,700
2015/09/15 1,241 1,341 1,241 1,296 411,900
2015/09/14 1,291 1,292 1,220 1,267 305,700
2015/09/11 1,242 1,399 1,236 1,308 850,700
2015/09/10 1,134 1,273 1,110 1,255 440,700
2015/09/09 1,129 1,188 1,121 1,164 338,800
2015/09/08 1,128 1,143 1,095 1,097 253,900
2015/09/07 1,150 1,155 1,095 1,121 540,500
2015/09/04 1,191 1,191 1,145 1,185 363,700
2015/09/03 1,204 1,234 1,155 1,172 435,100
2015/09/02 1,170 1,239 1,152 1,181 484,800
2015/09/01 1,265 1,270 1,178 1,197 969,200
2015/08/31 1,339 1,354 1,300 1,305 671,200
2015/08/28 1,390 1,435 1,282 1,369 4,734,200
2015/08/27 1,377 1,377 1,377 1,377 78,200
2015/08/26 1,164 1,190 1,070 1,077 2,324,700
2015/08/25 1,150 1,260 1,012 1,150 1,111,700
2015/08/24 1,245 1,288 1,206 1,216 922,000
2015/08/21 1,321 1,332 1,282 1,289 1,394,600
2015/08/20 1,452 1,454 1,335 1,370 2,359,600
2015/08/19 1,540 1,550 1,422 1,422 3,180,000
2015/08/18 1,835 1,851 1,801 1,817 119,800
2015/08/17 1,849 1,875 1,806 1,835 177,200
2015/08/14 1,827 1,890 1,808 1,843 280,200
2015/08/13 1,835 1,855 1,771 1,833 250,100
2015/08/12 1,840 1,861 1,770 1,839 312,200
2015/08/11 1,862 1,892 1,805 1,812 256,400
2015/08/10 1,740 1,879 1,740 1,861 490,300
2015/08/07 1,765 1,800 1,740 1,755 339,800
2015/08/06 1,675 1,818 1,625 1,792 901,800
2015/08/05 1,793 1,793 1,664 1,687 1,989,900
2015/08/04 1,480 1,504 1,438 1,493 439,200
2015/08/03 1,407 1,440 1,382 1,436 162,600
2015/07/31 1,351 1,402 1,331 1,400 143,900
2015/07/30 1,392 1,392 1,341 1,345 107,500
2015/07/29 1,385 1,394 1,355 1,378 112,400
2015/07/28 1,348 1,361 1,304 1,359 145,800
2015/07/27 1,382 1,410 1,346 1,352 156,600
2015/07/24 1,360 1,382 1,340 1,342 97,100
2015/07/23 1,381 1,399 1,348 1,354 166,900
2015/07/22 1,390 1,405 1,381 1,395 44,800
2015/07/21 1,409 1,427 1,390 1,396 97,200
2015/07/17 1,390 1,407 1,367 1,390 111,000
2015/07/16 1,432 1,447 1,382 1,402 142,700
2015/07/15 1,451 1,475 1,423 1,430 172,700
2015/07/14 1,400 1,469 1,390 1,423 251,000
2015/07/13 1,390 1,390 1,326 1,340 142,100
2015/07/10 1,416 1,425 1,346 1,360 171,300
2015/07/09 1,335 1,415 1,220 1,415 470,700
2015/07/08 1,464 1,478 1,415 1,425 228,500
2015/07/07 1,566 1,577 1,474 1,484 243,800
2015/07/06 1,539 1,570 1,485 1,510 297,700
2015/07/03 1,587 1,635 1,553 1,574 322,200
2015/07/02 1,619 1,667 1,568 1,578 569,200
2015/07/01 1,438 1,573 1,438 1,547 576,300
2015/06/30 1,399 1,408 1,360 1,390 177,600
2015/06/29 1,367 1,438 1,355 1,410 231,300
2015/06/26 1,353 1,447 1,341 1,439 244,800
2015/06/26 1 -> 2.00 分割
2015/06/25 2,791 2,899 2,718 2,766 198,000
2015/06/24 2,698 2,829 2,698 2,791 160,300
2015/06/23 2,708 2,735 2,676 2,697 61,700
2015/06/22 2,618 2,708 2,604 2,700 89,600
2015/06/19 2,540 2,628 2,540 2,618 98,800
2015/06/18 2,608 2,608 2,537 2,561 57,600
2015/06/17 2,565 2,618 2,559 2,614 45,800
2015/06/16 2,620 2,646 2,578 2,583 48,000
2015/06/15 2,655 2,670 2,601 2,620 79,000
2015/06/12 2,630 2,685 2,603 2,683 74,900
2015/06/11 2,620 2,644 2,570 2,593 49,200
2015/06/10 2,582 2,653 2,570 2,632 90,100
2015/06/09 2,556 2,575 2,533 2,560 33,500
2015/06/08 2,551 2,576 2,550 2,552 46,900
2015/06/05 2,620 2,620 2,565 2,574 88,800
2015/06/04 2,627 2,629 2,609 2,625 44,200
2015/06/03 2,614 2,670 2,613 2,628 34,100
2015/06/02 2,655 2,655 2,612 2,616 65,400
2015/06/01 2,720 2,724 2,653 2,655 58,900
2015/05/29 2,740 2,750 2,682 2,750 182,200
2015/05/28 2,649 2,732 2,630 2,730 116,500
2015/05/27 2,635 2,649 2,605 2,619 47,800
2015/05/26 2,660 2,685 2,622 2,658 76,800
2015/05/25 2,680 2,719 2,652 2,678 51,600
2015/05/22 2,689 2,737 2,679 2,686 48,100
2015/05/21 2,759 2,776 2,706 2,710 69,900
2015/05/20 2,766 2,788 2,746 2,750 65,100
2015/05/19 2,695 2,760 2,642 2,746 142,800
2015/05/18 2,725 2,727 2,672 2,695 76,500
2015/05/15 2,641 2,704 2,641 2,704 70,100
2015/05/14 2,702 2,728 2,640 2,673 120,700
2015/05/13 2,700 2,730 2,668 2,719 236,000
2015/05/12 2,529 2,697 2,501 2,668 238,100
2015/05/11 2,536 2,544 2,486 2,524 188,900
2015/05/08 2,500 2,550 2,445 2,524 501,400
2015/05/07 2,213 2,475 2,211 2,378 245,800
2015/05/01 2,334 2,354 2,193 2,245 188,400
2015/04/30 2,353 2,360 2,315 2,333 52,200
2015/04/28 2,370 2,379 2,344 2,359 45,300
2015/04/27 2,400 2,408 2,355 2,360 48,600
2015/04/24 2,430 2,430 2,408 2,412 47,700
2015/04/23 2,400 2,478 2,400 2,445 48,600
2015/04/22 2,399 2,410 2,381 2,399 52,200
2015/04/21 2,404 2,408 2,390 2,400 42,200
2015/04/20 2,397 2,428 2,383 2,385 67,200
2015/04/17 2,451 2,453 2,416 2,416 55,600
2015/04/16 2,440 2,489 2,405 2,485 61,300
2015/04/15 2,517 2,519 2,461 2,471 31,100
2015/04/14 2,420 2,510 2,410 2,491 71,900
2015/04/13 2,451 2,467 2,403 2,430 68,400
2015/04/10 2,455 2,494 2,450 2,475 54,800
2015/04/09 2,470 2,513 2,460 2,505 57,400
2015/04/08 2,549 2,549 2,481 2,487 37,600
2015/04/07 2,469 2,525 2,469 2,510 58,300
2015/04/06 2,541 2,541 2,435 2,445 110,900
2015/04/03 2,570 2,617 2,570 2,574 56,000
2015/04/02 2,601 2,649 2,565 2,567 103,700
2015/04/01 2,571 2,621 2,555 2,604 115,200
2015/03/31 2,660 2,676 2,534 2,544 157,800
2015/03/30 2,472 2,640 2,458 2,621 150,600
2015/03/27 2,421 2,563 2,421 2,478 127,000
2015/03/26 2,445 2,489 2,405 2,469 192,300
2015/03/25 2,450 2,500 2,442 2,478 230,600
2015/03/24 2,450 2,578 2,421 2,525 435,700
2015/03/23 2,398 2,400 2,300 2,363 201,500
2015/03/20 2,378 2,449 2,323 2,386 284,300
2015/03/19 2,435 2,480 2,288 2,427 731,900
2015/03/18 2,832 2,850 2,520 2,535 623,100
2015/03/17 2,750 2,820 2,640 2,819 447,500
2015/03/16 2,966 3,075 2,761 2,800 805,200
2015/03/13 2,649 2,905 2,648 2,880 853,700
2015/03/12 2,589 2,637 2,528 2,549 282,000
2015/03/11 2,495 2,595 2,433 2,567 399,800
2015/03/10 2,635 2,644 2,480 2,507 429,800
2015/03/09 2,369 2,695 2,336 2,630 925,800
2015/03/06 2,371 2,435 2,313 2,379 621,700
2015/03/05 2,390 2,446 2,260 2,421 2,018,500
2015/03/04 1,780 2,196 1,772 2,196 1,032,500
2015/03/03 1,750 1,810 1,740 1,796 261,900
2015/03/02 1,700 1,700 1,655 1,677 64,500
2015/02/27 1,669 1,699 1,666 1,685 90,000
2015/02/26 1,664 1,700 1,660 1,700 71,300
2015/02/25 1,645 1,674 1,641 1,667 58,500
2015/02/24 1,650 1,684 1,644 1,673 136,400
2015/02/23 1,664 1,687 1,622 1,650 125,200
2015/02/20 1,673 1,697 1,615 1,660 165,600
2015/02/19 1,766 1,798 1,704 1,707 239,500
2015/02/18 1,786 1,825 1,760 1,797 81,600
2015/02/17 1,810 1,812 1,730 1,795 141,400
2015/02/16 1,790 1,842 1,780 1,800 187,800
2015/02/13 1,746 1,810 1,700 1,763 343,900
2015/02/12 1,817 1,878 1,713 1,730 241,300
2015/02/10 1,818 1,821 1,755 1,759 272,300
2015/02/09 1,689 1,812 1,689 1,790 294,300
2015/02/06 1,660 1,770 1,650 1,689 328,700
2015/02/05 1,497 1,615 1,490 1,612 299,800
2015/02/04 1,386 1,530 1,385 1,497 292,300
2015/02/03 1,321 1,363 1,321 1,326 87,500
2015/02/02 1,370 1,374 1,340 1,347 74,400
2015/01/30 1,370 1,399 1,369 1,379 47,200
2015/01/29 1,412 1,414 1,381 1,384 48,300
2015/01/28 1,388 1,435 1,380 1,412 84,800
2015/01/27 1,430 1,432 1,384 1,402 115,900
2015/01/26 1,463 1,478 1,435 1,440 104,900
2015/01/23 1,538 1,540 1,477 1,478 78,500
2015/01/22 1,494 1,551 1,480 1,522 99,200
2015/01/21 1,540 1,579 1,495 1,534 136,200
2015/01/20 1,536 1,563 1,534 1,543 171,300
2015/01/19 1,526 1,544 1,474 1,528 145,400
2015/01/16 1,428 1,496 1,420 1,496 213,800
2015/01/15 1,390 1,427 1,385 1,420 103,600
2015/01/14 1,372 1,398 1,372 1,390 79,800
2015/01/13 1,370 1,372 1,340 1,371 43,800
2015/01/09 1,389 1,389 1,352 1,372 46,700
2015/01/08 1,380 1,414 1,345 1,376 78,700
2015/01/07 1,334 1,380 1,334 1,363 62,500
2015/01/06 1,346 1,373 1,310 1,334 112,200
2015/01/05 1,398 1,402 1,375 1,376 66,300

このページの先頭へ