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 |
---|---|---|---|---|---|
2017/12/29 | 2,663 | 2,715 | 2,663 | 2,694 | 140,800 |
2017/12/28 | 2,685 | 2,692 | 2,644 | 2,648 | 82,800 |
2017/12/27 | 2,687 | 2,728 | 2,677 | 2,681 | 108,300 |
2017/12/26 | 2,677 | 2,715 | 2,677 | 2,687 | 45,500 |
2017/12/25 | 2,720 | 2,722 | 2,689 | 2,697 | 70,500 |
2017/12/22 | 2,717 | 2,758 | 2,703 | 2,720 | 81,000 |
2017/12/21 | 2,736 | 2,759 | 2,710 | 2,750 | 103,200 |
2017/12/20 | 2,683 | 2,750 | 2,683 | 2,742 | 220,200 |
2017/12/19 | 2,690 | 2,693 | 2,652 | 2,683 | 72,400 |
2017/12/18 | 2,698 | 2,717 | 2,677 | 2,698 | 129,800 |
2017/12/15 | 2,690 | 2,704 | 2,648 | 2,681 | 103,700 |
2017/12/14 | 2,686 | 2,703 | 2,672 | 2,700 | 87,600 |
2017/12/13 | 2,675 | 2,696 | 2,656 | 2,674 | 98,200 |
2017/12/12 | 2,649 | 2,690 | 2,648 | 2,676 | 95,200 |
2017/12/11 | 2,651 | 2,670 | 2,624 | 2,646 | 87,500 |
2017/12/08 | 2,665 | 2,711 | 2,603 | 2,644 | 204,100 |
2017/12/07 | 2,588 | 2,687 | 2,588 | 2,671 | 154,000 |
2017/12/06 | 2,588 | 2,704 | 2,581 | 2,585 | 277,700 |
2017/12/05 | 2,512 | 2,595 | 2,512 | 2,588 | 172,700 |
2017/12/04 | 2,527 | 2,546 | 2,498 | 2,512 | 90,500 |
2017/12/01 | 2,567 | 2,567 | 2,514 | 2,537 | 104,500 |
2017/11/30 | 2,492 | 2,577 | 2,460 | 2,576 | 260,100 |
2017/11/29 | 2,455 | 2,484 | 2,426 | 2,482 | 133,200 |
2017/11/28 | 2,435 | 2,470 | 2,427 | 2,438 | 111,300 |
2017/11/27 | 2,442 | 2,450 | 2,421 | 2,433 | 96,900 |
2017/11/24 | 2,418 | 2,432 | 2,387 | 2,421 | 78,200 |
2017/11/22 | 2,465 | 2,503 | 2,425 | 2,437 | 141,500 |
2017/11/21 | 2,430 | 2,464 | 2,415 | 2,443 | 158,800 |
2017/11/20 | 2,388 | 2,429 | 2,368 | 2,422 | 133,900 |
2017/11/17 | 2,382 | 2,407 | 2,357 | 2,379 | 198,100 |
2017/11/16 | 2,288 | 2,386 | 2,288 | 2,371 | 144,900 |
2017/11/15 | 2,362 | 2,385 | 2,296 | 2,310 | 128,700 |
2017/11/14 | 2,373 | 2,414 | 2,372 | 2,373 | 129,800 |
2017/11/13 | 2,398 | 2,414 | 2,366 | 2,369 | 104,700 |
2017/11/10 | 2,354 | 2,393 | 2,352 | 2,387 | 149,600 |
2017/11/09 | 2,340 | 2,430 | 2,320 | 2,403 | 267,800 |
2017/11/08 | 2,348 | 2,439 | 2,248 | 2,308 | 542,300 |
2017/11/07 | 2,317 | 2,341 | 2,291 | 2,306 | 166,200 |
2017/11/06 | 2,379 | 2,379 | 2,315 | 2,317 | 246,500 |
2017/11/02 | 2,370 | 2,387 | 2,340 | 2,375 | 197,600 |
2017/11/01 | 2,637 | 2,638 | 2,376 | 2,388 | 670,900 |
2017/10/31 | 2,618 | 2,645 | 2,602 | 2,640 | 152,500 |
2017/10/30 | 2,585 | 2,607 | 2,572 | 2,607 | 537,000 |
2017/10/27 | 2,593 | 2,605 | 2,563 | 2,576 | 119,200 |
2017/10/26 | 2,560 | 2,607 | 2,534 | 2,580 | 167,300 |
2017/10/25 | 2,543 | 2,582 | 2,534 | 2,548 | 200,000 |
2017/10/24 | 2,477 | 2,521 | 2,462 | 2,516 | 187,400 |
2017/10/23 | 2,405 | 2,483 | 2,403 | 2,477 | 358,200 |
2017/10/20 | 2,375 | 2,410 | 2,372 | 2,391 | 84,900 |
2017/10/19 | 2,392 | 2,406 | 2,380 | 2,384 | 78,300 |
2017/10/18 | 2,400 | 2,402 | 2,381 | 2,384 | 70,400 |
2017/10/17 | 2,405 | 2,411 | 2,372 | 2,395 | 121,400 |
2017/10/16 | 2,421 | 2,425 | 2,397 | 2,405 | 105,800 |
2017/10/13 | 2,390 | 2,429 | 2,376 | 2,413 | 145,600 |
2017/10/12 | 2,392 | 2,414 | 2,379 | 2,380 | 88,100 |
2017/10/11 | 2,382 | 2,399 | 2,363 | 2,392 | 118,600 |
2017/10/10 | 2,379 | 2,385 | 2,341 | 2,382 | 160,700 |
2017/10/06 | 2,370 | 2,385 | 2,357 | 2,379 | 90,800 |
2017/10/05 | 2,365 | 2,380 | 2,337 | 2,354 | 97,100 |
2017/10/04 | 2,363 | 2,392 | 2,331 | 2,367 | 146,100 |
2017/10/03 | 2,276 | 2,376 | 2,274 | 2,363 | 249,600 |
2017/10/02 | 2,270 | 2,293 | 2,248 | 2,276 | 105,700 |
2017/09/29 | 2,275 | 2,298 | 2,255 | 2,278 | 177,600 |
2017/09/28 | 2,121 | 2,280 | 2,121 | 2,278 | 398,300 |
2017/09/27 | 2,116 | 2,145 | 2,104 | 2,121 | 199,300 |
2017/09/26 | 2,145 | 2,146 | 2,084 | 2,129 | 339,400 |
2017/09/25 | 2,057 | 2,118 | 2,056 | 2,115 | 374,900 |
2017/09/22 | 2,040 | 2,044 | 2,019 | 2,039 | 161,200 |
2017/09/21 | 2,038 | 2,046 | 2,023 | 2,033 | 182,800 |
2017/09/20 | 2,050 | 2,057 | 2,023 | 2,030 | 133,100 |
2017/09/19 | 2,086 | 2,090 | 2,034 | 2,057 | 232,500 |
2017/09/15 | 2,013 | 2,076 | 2,013 | 2,073 | 266,900 |
2017/09/14 | 2,060 | 2,068 | 2,011 | 2,013 | 140,800 |
2017/09/13 | 2,056 | 2,074 | 2,011 | 2,052 | 266,700 |
2017/09/12 | 2,050 | 2,068 | 2,026 | 2,053 | 187,500 |
2017/09/11 | 2,056 | 2,077 | 2,028 | 2,047 | 188,200 |
2017/09/08 | 2,128 | 2,128 | 2,057 | 2,057 | 150,200 |
2017/09/07 | 2,092 | 2,112 | 2,070 | 2,087 | 107,300 |
2017/09/06 | 2,055 | 2,098 | 2,045 | 2,092 | 117,800 |
2017/09/05 | 2,125 | 2,146 | 2,067 | 2,076 | 147,600 |
2017/09/04 | 2,116 | 2,158 | 2,106 | 2,122 | 167,300 |
2017/09/01 | 2,108 | 2,123 | 2,089 | 2,115 | 133,200 |
2017/08/31 | 2,135 | 2,142 | 2,101 | 2,103 | 105,300 |
2017/08/30 | 2,154 | 2,156 | 2,102 | 2,111 | 232,800 |
2017/08/29 | 2,144 | 2,189 | 2,144 | 2,181 | 93,800 |
2017/08/28 | 2,159 | 2,179 | 2,149 | 2,176 | 116,300 |
2017/08/25 | 2,191 | 2,203 | 2,162 | 2,164 | 110,000 |
2017/08/24 | 2,202 | 2,224 | 2,180 | 2,183 | 121,400 |
2017/08/23 | 2,245 | 2,245 | 2,194 | 2,202 | 98,600 |
2017/08/22 | 2,220 | 2,247 | 2,216 | 2,230 | 133,700 |
2017/08/21 | 2,154 | 2,244 | 2,153 | 2,224 | 223,100 |
2017/08/18 | 2,145 | 2,180 | 2,143 | 2,154 | 206,200 |
2017/08/17 | 2,194 | 2,217 | 2,174 | 2,180 | 201,200 |
2017/08/16 | 2,233 | 2,269 | 2,185 | 2,194 | 350,800 |
2017/08/15 | 2,176 | 2,246 | 2,176 | 2,228 | 263,000 |
2017/08/14 | 2,125 | 2,206 | 2,123 | 2,173 | 324,100 |
2017/08/10 | 2,035 | 2,168 | 2,031 | 2,149 | 680,300 |
2017/08/09 | 1,880 | 2,068 | 1,880 | 2,043 | 1,187,000 |
2017/08/08 | 1,786 | 1,789 | 1,756 | 1,762 | 160,800 |
2017/08/07 | 1,773 | 1,784 | 1,768 | 1,783 | 130,000 |
2017/08/04 | 1,758 | 1,776 | 1,751 | 1,764 | 86,900 |
2017/08/03 | 1,758 | 1,758 | 1,734 | 1,752 | 149,700 |
2017/08/02 | 1,766 | 1,782 | 1,760 | 1,760 | 104,000 |
2017/08/01 | 1,786 | 1,787 | 1,758 | 1,781 | 127,000 |
2017/07/31 | 1,777 | 1,808 | 1,775 | 1,786 | 138,800 |
2017/07/28 | 1,760 | 1,785 | 1,757 | 1,777 | 138,800 |
2017/07/27 | 1,719 | 1,770 | 1,719 | 1,757 | 199,200 |
2017/07/26 | 1,710 | 1,726 | 1,710 | 1,716 | 85,100 |
2017/07/25 | 1,720 | 1,724 | 1,703 | 1,710 | 98,000 |
2017/07/24 | 1,712 | 1,732 | 1,706 | 1,731 | 99,000 |
2017/07/21 | 1,740 | 1,748 | 1,712 | 1,715 | 154,400 |
2017/07/20 | 1,729 | 1,751 | 1,729 | 1,740 | 90,800 |
2017/07/19 | 1,742 | 1,743 | 1,721 | 1,727 | 135,100 |
2017/07/18 | 1,729 | 1,752 | 1,722 | 1,744 | 86,900 |
2017/07/14 | 1,721 | 1,734 | 1,720 | 1,729 | 76,400 |
2017/07/13 | 1,721 | 1,726 | 1,706 | 1,720 | 94,800 |
2017/07/12 | 1,734 | 1,738 | 1,719 | 1,720 | 81,900 |
2017/07/11 | 1,715 | 1,747 | 1,707 | 1,742 | 118,900 |
2017/07/10 | 1,736 | 1,740 | 1,711 | 1,722 | 213,200 |
2017/07/07 | 1,735 | 1,743 | 1,711 | 1,713 | 181,700 |
2017/07/06 | 1,744 | 1,755 | 1,726 | 1,750 | 190,700 |
2017/07/05 | 1,752 | 1,766 | 1,725 | 1,760 | 226,400 |
2017/07/04 | 1,793 | 1,796 | 1,748 | 1,753 | 224,900 |
2017/07/03 | 1,750 | 1,783 | 1,747 | 1,777 | 232,200 |
2017/06/30 | 1,777 | 1,777 | 1,734 | 1,747 | 235,200 |
2017/06/29 | 1,796 | 1,799 | 1,771 | 1,782 | 104,100 |
2017/06/28 | 1,808 | 1,810 | 1,760 | 1,770 | 140,200 |
2017/06/27 | 1,829 | 1,834 | 1,777 | 1,800 | 188,100 |
2017/06/26 | 1,845 | 1,892 | 1,822 | 1,822 | 174,000 |
2017/06/23 | 1,870 | 1,882 | 1,831 | 1,851 | 331,000 |
2017/06/22 | 1,836 | 1,900 | 1,835 | 1,867 | 362,100 |
2017/06/21 | 1,824 | 1,855 | 1,822 | 1,834 | 150,400 |
2017/06/20 | 1,823 | 1,864 | 1,820 | 1,840 | 202,300 |
2017/06/19 | 1,770 | 1,821 | 1,770 | 1,798 | 165,000 |
2017/06/16 | 1,750 | 1,811 | 1,750 | 1,768 | 218,800 |
2017/06/15 | 1,724 | 1,749 | 1,698 | 1,746 | 164,300 |
2017/06/14 | 1,723 | 1,745 | 1,715 | 1,715 | 104,600 |
2017/06/13 | 1,700 | 1,723 | 1,700 | 1,708 | 104,700 |
2017/06/12 | 1,709 | 1,717 | 1,684 | 1,700 | 137,700 |
2017/06/09 | 1,701 | 1,730 | 1,688 | 1,717 | 167,700 |
2017/06/08 | 1,730 | 1,746 | 1,705 | 1,708 | 141,800 |
2017/06/07 | 1,721 | 1,725 | 1,704 | 1,724 | 100,900 |
2017/06/06 | 1,751 | 1,757 | 1,724 | 1,728 | 146,600 |
2017/06/05 | 1,759 | 1,788 | 1,740 | 1,763 | 150,100 |
2017/06/02 | 1,768 | 1,780 | 1,759 | 1,769 | 144,400 |
2017/06/01 | 1,730 | 1,766 | 1,719 | 1,761 | 156,600 |
2017/05/31 | 1,744 | 1,757 | 1,728 | 1,747 | 292,100 |
2017/05/30 | 1,716 | 1,758 | 1,708 | 1,747 | 168,900 |
2017/05/29 | 1,735 | 1,750 | 1,724 | 1,724 | 100,800 |
2017/05/26 | 1,747 | 1,761 | 1,735 | 1,744 | 138,000 |
2017/05/25 | 1,765 | 1,798 | 1,742 | 1,753 | 264,200 |
2017/05/24 | 1,710 | 1,773 | 1,706 | 1,765 | 359,000 |
2017/05/23 | 1,703 | 1,719 | 1,683 | 1,685 | 265,700 |
2017/05/22 | 1,661 | 1,709 | 1,661 | 1,674 | 182,900 |
2017/05/19 | 1,688 | 1,688 | 1,641 | 1,654 | 153,000 |
2017/05/18 | 1,676 | 1,703 | 1,665 | 1,678 | 243,400 |
2017/05/17 | 1,707 | 1,750 | 1,692 | 1,707 | 538,100 |
2017/05/16 | 1,632 | 1,695 | 1,630 | 1,691 | 385,200 |
2017/05/15 | 1,614 | 1,663 | 1,610 | 1,637 | 347,800 |
2017/05/12 | 1,593 | 1,602 | 1,574 | 1,595 | 196,600 |
2017/05/11 | 1,570 | 1,612 | 1,567 | 1,593 | 370,400 |
2017/05/10 | 1,700 | 1,718 | 1,526 | 1,547 | 764,700 |
2017/05/09 | 1,755 | 1,761 | 1,714 | 1,719 | 247,600 |
2017/05/08 | 1,730 | 1,773 | 1,720 | 1,748 | 270,200 |
2017/05/02 | 1,706 | 1,730 | 1,690 | 1,693 | 211,000 |
2017/05/01 | 1,675 | 1,731 | 1,669 | 1,699 | 286,300 |
2017/04/28 | 1,697 | 1,704 | 1,660 | 1,663 | 241,800 |
2017/04/27 | 1,693 | 1,709 | 1,664 | 1,681 | 784,100 |
2017/04/26 | 1,616 | 1,719 | 1,608 | 1,695 | 451,000 |
2017/04/25 | 1,587 | 1,636 | 1,574 | 1,616 | 280,300 |
2017/04/24 | 1,583 | 1,593 | 1,566 | 1,584 | 186,700 |
2017/04/21 | 1,593 | 1,593 | 1,572 | 1,583 | 207,400 |
2017/04/20 | 1,571 | 1,606 | 1,564 | 1,595 | 215,800 |
2017/04/19 | 1,533 | 1,592 | 1,532 | 1,584 | 401,800 |
2017/04/18 | 1,483 | 1,519 | 1,478 | 1,518 | 296,200 |
2017/04/17 | 1,437 | 1,467 | 1,426 | 1,467 | 222,500 |
2017/04/14 | 1,421 | 1,429 | 1,401 | 1,407 | 94,200 |
2017/04/13 | 1,410 | 1,438 | 1,405 | 1,422 | 166,600 |
2017/04/12 | 1,421 | 1,436 | 1,413 | 1,417 | 150,600 |
2017/04/11 | 1,451 | 1,472 | 1,431 | 1,439 | 147,900 |
2017/04/10 | 1,470 | 1,508 | 1,441 | 1,444 | 258,900 |
2017/04/07 | 1,418 | 1,456 | 1,409 | 1,446 | 229,600 |
2017/04/06 | 1,412 | 1,450 | 1,403 | 1,404 | 256,800 |
2017/04/05 | 1,382 | 1,403 | 1,376 | 1,399 | 140,500 |
2017/04/04 | 1,414 | 1,414 | 1,358 | 1,380 | 284,800 |
2017/04/03 | 1,429 | 1,433 | 1,401 | 1,426 | 162,000 |
2017/03/31 | 1,410 | 1,458 | 1,410 | 1,418 | 238,300 |
2017/03/30 | 1,413 | 1,426 | 1,390 | 1,395 | 178,200 |
2017/03/29 | 1,415 | 1,435 | 1,413 | 1,417 | 116,200 |
2017/03/28 | 1,411 | 1,428 | 1,401 | 1,426 | 232,200 |
2017/03/27 | 1,413 | 1,423 | 1,397 | 1,407 | 163,300 |
2017/03/24 | 1,399 | 1,423 | 1,383 | 1,422 | 182,900 |
2017/03/23 | 1,370 | 1,384 | 1,362 | 1,383 | 141,000 |
2017/03/22 | 1,382 | 1,388 | 1,367 | 1,369 | 188,500 |
2017/03/21 | 1,368 | 1,407 | 1,368 | 1,395 | 188,700 |
2017/03/17 | 1,380 | 1,392 | 1,364 | 1,372 | 927,700 |
2017/03/16 | 1,404 | 1,407 | 1,372 | 1,394 | 262,900 |
2017/03/15 | 1,431 | 1,448 | 1,404 | 1,411 | 179,000 |
2017/03/14 | 1,408 | 1,446 | 1,408 | 1,439 | 174,700 |
2017/03/13 | 1,409 | 1,435 | 1,394 | 1,419 | 236,500 |
2017/03/10 | 1,436 | 1,449 | 1,406 | 1,423 | 179,300 |
2017/03/09 | 1,447 | 1,459 | 1,432 | 1,440 | 139,700 |
2017/03/08 | 1,438 | 1,448 | 1,425 | 1,435 | 116,700 |
2017/03/07 | 1,463 | 1,468 | 1,433 | 1,441 | 205,100 |
2017/03/06 | 1,453 | 1,484 | 1,448 | 1,478 | 200,200 |
2017/03/03 | 1,450 | 1,473 | 1,441 | 1,462 | 180,900 |
2017/03/02 | 1,470 | 1,470 | 1,446 | 1,462 | 181,100 |
2017/03/01 | 1,450 | 1,469 | 1,439 | 1,453 | 154,200 |
2017/02/28 | 1,468 | 1,477 | 1,448 | 1,449 | 165,700 |
2017/02/27 | 1,446 | 1,471 | 1,440 | 1,466 | 215,600 |
2017/02/24 | 1,438 | 1,447 | 1,424 | 1,440 | 113,300 |
2017/02/23 | 1,431 | 1,459 | 1,429 | 1,452 | 183,900 |
2017/02/22 | 1,428 | 1,436 | 1,408 | 1,431 | 176,400 |
2017/02/21 | 1,407 | 1,444 | 1,404 | 1,438 | 172,500 |
2017/02/20 | 1,418 | 1,425 | 1,382 | 1,406 | 267,600 |
2017/02/17 | 1,432 | 1,447 | 1,398 | 1,431 | 241,400 |
2017/02/16 | 1,350 | 1,427 | 1,347 | 1,425 | 433,100 |
2017/02/15 | 1,287 | 1,358 | 1,287 | 1,355 | 401,200 |
2017/02/14 | 1,282 | 1,310 | 1,276 | 1,276 | 296,100 |
2017/02/13 | 1,275 | 1,284 | 1,260 | 1,277 | 261,300 |
2017/02/10 | 1,244 | 1,268 | 1,239 | 1,264 | 261,000 |
2017/02/09 | 1,253 | 1,258 | 1,230 | 1,232 | 236,200 |
2017/02/08 | 1,241 | 1,253 | 1,236 | 1,248 | 165,900 |
2017/02/07 | 1,260 | 1,264 | 1,241 | 1,244 | 165,200 |
2017/02/06 | 1,303 | 1,305 | 1,254 | 1,258 | 272,000 |
2017/02/03 | 1,338 | 1,353 | 1,309 | 1,310 | 360,400 |
2017/02/02 | 1,356 | 1,379 | 1,350 | 1,352 | 329,400 |
2017/02/01 | 1,321 | 1,395 | 1,312 | 1,356 | 989,800 |
2017/01/31 | 1,232 | 1,244 | 1,224 | 1,243 | 126,100 |
2017/01/30 | 1,240 | 1,254 | 1,231 | 1,244 | 78,200 |
2017/01/27 | 1,238 | 1,246 | 1,228 | 1,245 | 114,900 |
2017/01/26 | 1,244 | 1,262 | 1,232 | 1,245 | 145,500 |
2017/01/25 | 1,225 | 1,241 | 1,221 | 1,241 | 132,500 |
2017/01/24 | 1,215 | 1,229 | 1,207 | 1,221 | 214,100 |
2017/01/23 | 1,241 | 1,245 | 1,215 | 1,215 | 246,900 |
2017/01/20 | 1,255 | 1,264 | 1,246 | 1,258 | 105,100 |
2017/01/19 | 1,264 | 1,266 | 1,253 | 1,259 | 132,700 |
2017/01/18 | 1,260 | 1,262 | 1,242 | 1,257 | 114,100 |
2017/01/17 | 1,289 | 1,289 | 1,259 | 1,264 | 159,500 |
2017/01/16 | 1,319 | 1,331 | 1,268 | 1,285 | 324,700 |
2017/01/13 | 1,277 | 1,299 | 1,272 | 1,295 | 126,800 |
2017/01/12 | 1,287 | 1,287 | 1,267 | 1,284 | 156,900 |
2017/01/11 | 1,294 | 1,309 | 1,286 | 1,291 | 102,600 |
2017/01/10 | 1,308 | 1,326 | 1,286 | 1,291 | 211,500 |
2017/01/06 | 1,293 | 1,332 | 1,285 | 1,329 | 237,800 |
2017/01/05 | 1,300 | 1,315 | 1,293 | 1,300 | 178,700 |
2017/01/04 | 1,270 | 1,308 | 1,258 | 1,307 | 234,200 |