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
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

このページの先頭へ