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 |
---|---|---|---|---|---|
2018/12/28 | 2,241 | 2,241 | 2,195 | 2,225 | 122,200 |
2018/12/27 | 2,175 | 2,238 | 2,153 | 2,237 | 129,700 |
2018/12/26 | 2,096 | 2,146 | 2,070 | 2,094 | 98,600 |
2018/12/25 | 1,946 | 2,065 | 1,946 | 2,046 | 146,400 |
2018/12/21 | 2,191 | 2,191 | 2,101 | 2,136 | 132,300 |
2018/12/20 | 2,243 | 2,243 | 2,167 | 2,189 | 137,700 |
2018/12/19 | 2,269 | 2,300 | 2,253 | 2,262 | 84,100 |
2018/12/18 | 2,276 | 2,337 | 2,265 | 2,269 | 195,900 |
2018/12/17 | 2,281 | 2,313 | 2,266 | 2,299 | 119,400 |
2018/12/14 | 2,318 | 2,327 | 2,288 | 2,289 | 118,800 |
2018/12/13 | 2,300 | 2,327 | 2,292 | 2,325 | 97,000 |
2018/12/12 | 2,302 | 2,319 | 2,270 | 2,303 | 144,900 |
2018/12/11 | 2,354 | 2,369 | 2,289 | 2,296 | 87,200 |
2018/12/10 | 2,370 | 2,384 | 2,341 | 2,357 | 92,800 |
2018/12/07 | 2,410 | 2,441 | 2,373 | 2,431 | 120,300 |
2018/12/06 | 2,483 | 2,483 | 2,397 | 2,415 | 128,200 |
2018/12/05 | 2,521 | 2,536 | 2,502 | 2,510 | 115,000 |
2018/12/04 | 2,671 | 2,697 | 2,578 | 2,578 | 130,100 |
2018/12/03 | 2,620 | 2,709 | 2,597 | 2,708 | 147,900 |
2018/11/30 | 2,529 | 2,615 | 2,502 | 2,605 | 164,800 |
2018/11/29 | 2,560 | 2,578 | 2,521 | 2,533 | 111,000 |
2018/11/28 | 2,541 | 2,564 | 2,526 | 2,553 | 95,100 |
2018/11/27 | 2,561 | 2,569 | 2,520 | 2,528 | 67,000 |
2018/11/26 | 2,583 | 2,605 | 2,543 | 2,558 | 101,900 |
2018/11/22 | 2,554 | 2,591 | 2,541 | 2,589 | 49,200 |
2018/11/21 | 2,545 | 2,577 | 2,526 | 2,547 | 109,500 |
2018/11/20 | 2,643 | 2,659 | 2,602 | 2,608 | 78,200 |
2018/11/19 | 2,622 | 2,734 | 2,622 | 2,644 | 137,500 |
2018/11/16 | 2,601 | 2,640 | 2,590 | 2,604 | 72,000 |
2018/11/15 | 2,585 | 2,624 | 2,585 | 2,601 | 55,900 |
2018/11/14 | 2,607 | 2,624 | 2,593 | 2,606 | 96,500 |
2018/11/13 | 2,579 | 2,633 | 2,562 | 2,601 | 79,600 |
2018/11/12 | 2,633 | 2,673 | 2,625 | 2,629 | 51,600 |
2018/11/09 | 2,633 | 2,661 | 2,610 | 2,638 | 64,200 |
2018/11/08 | 2,658 | 2,670 | 2,614 | 2,635 | 79,400 |
2018/11/07 | 2,641 | 2,686 | 2,584 | 2,597 | 123,000 |
2018/11/06 | 2,675 | 2,679 | 2,619 | 2,626 | 115,300 |
2018/11/05 | 2,723 | 2,735 | 2,672 | 2,689 | 150,900 |
2018/11/02 | 2,650 | 2,735 | 2,628 | 2,735 | 201,100 |
2018/11/01 | 2,625 | 2,677 | 2,583 | 2,605 | 268,100 |
2018/10/31 | 2,490 | 2,670 | 2,490 | 2,665 | 260,500 |
2018/10/30 | 2,395 | 2,470 | 2,381 | 2,448 | 151,600 |
2018/10/29 | 2,481 | 2,494 | 2,380 | 2,384 | 125,600 |
2018/10/26 | 2,517 | 2,520 | 2,462 | 2,471 | 143,100 |
2018/10/25 | 2,540 | 2,574 | 2,523 | 2,525 | 150,400 |
2018/10/24 | 2,566 | 2,604 | 2,530 | 2,590 | 135,400 |
2018/10/23 | 2,592 | 2,624 | 2,565 | 2,567 | 146,100 |
2018/10/22 | 2,643 | 2,649 | 2,585 | 2,611 | 141,100 |
2018/10/19 | 2,595 | 2,645 | 2,595 | 2,614 | 186,300 |
2018/10/18 | 2,580 | 2,639 | 2,558 | 2,607 | 299,200 |
2018/10/17 | 2,461 | 2,630 | 2,443 | 2,606 | 819,300 |
2018/10/16 | 2,254 | 2,263 | 2,225 | 2,235 | 55,700 |
2018/10/15 | 2,280 | 2,286 | 2,257 | 2,261 | 88,400 |
2018/10/12 | 2,270 | 2,319 | 2,265 | 2,288 | 91,700 |
2018/10/11 | 2,250 | 2,287 | 2,250 | 2,266 | 91,300 |
2018/10/10 | 2,318 | 2,339 | 2,284 | 2,328 | 71,300 |
2018/10/09 | 2,343 | 2,345 | 2,276 | 2,283 | 119,300 |
2018/10/05 | 2,379 | 2,396 | 2,358 | 2,358 | 70,500 |
2018/10/04 | 2,406 | 2,406 | 2,363 | 2,389 | 76,500 |
2018/10/03 | 2,459 | 2,459 | 2,390 | 2,390 | 63,000 |
2018/10/02 | 2,480 | 2,496 | 2,457 | 2,459 | 74,400 |
2018/10/01 | 2,480 | 2,480 | 2,452 | 2,463 | 46,200 |
2018/09/28 | 2,500 | 2,524 | 2,489 | 2,489 | 89,200 |
2018/09/27 | 2,520 | 2,531 | 2,481 | 2,488 | 63,100 |
2018/09/26 | 2,493 | 2,527 | 2,490 | 2,524 | 153,000 |
2018/09/25 | 2,463 | 2,528 | 2,451 | 2,528 | 382,000 |
2018/09/21 | 2,464 | 2,464 | 2,431 | 2,450 | 149,800 |
2018/09/20 | 2,472 | 2,472 | 2,424 | 2,439 | 95,700 |
2018/09/19 | 2,481 | 2,483 | 2,436 | 2,457 | 118,900 |
2018/09/18 | 2,400 | 2,440 | 2,375 | 2,431 | 110,700 |
2018/09/14 | 2,394 | 2,413 | 2,377 | 2,399 | 130,400 |
2018/09/13 | 2,355 | 2,393 | 2,353 | 2,365 | 57,100 |
2018/09/12 | 2,370 | 2,372 | 2,310 | 2,332 | 79,800 |
2018/09/11 | 2,381 | 2,405 | 2,361 | 2,361 | 52,400 |
2018/09/10 | 2,386 | 2,404 | 2,369 | 2,392 | 48,000 |
2018/09/07 | 2,372 | 2,395 | 2,354 | 2,386 | 63,400 |
2018/09/06 | 2,389 | 2,405 | 2,374 | 2,389 | 55,200 |
2018/09/05 | 2,417 | 2,439 | 2,405 | 2,405 | 56,000 |
2018/09/04 | 2,402 | 2,438 | 2,386 | 2,417 | 54,900 |
2018/09/03 | 2,455 | 2,455 | 2,390 | 2,402 | 61,500 |
2018/08/31 | 2,406 | 2,465 | 2,406 | 2,455 | 122,500 |
2018/08/30 | 2,439 | 2,441 | 2,398 | 2,406 | 106,000 |
2018/08/29 | 2,437 | 2,448 | 2,422 | 2,426 | 56,100 |
2018/08/28 | 2,448 | 2,456 | 2,409 | 2,438 | 66,500 |
2018/08/27 | 2,410 | 2,445 | 2,400 | 2,431 | 55,900 |
2018/08/24 | 2,377 | 2,413 | 2,371 | 2,412 | 79,900 |
2018/08/23 | 2,310 | 2,381 | 2,310 | 2,374 | 69,800 |
2018/08/22 | 2,301 | 2,321 | 2,288 | 2,310 | 56,600 |
2018/08/21 | 2,302 | 2,310 | 2,276 | 2,295 | 71,800 |
2018/08/20 | 2,346 | 2,364 | 2,313 | 2,313 | 70,100 |
2018/08/17 | 2,372 | 2,392 | 2,358 | 2,359 | 67,100 |
2018/08/16 | 2,366 | 2,385 | 2,332 | 2,365 | 75,800 |
2018/08/15 | 2,475 | 2,475 | 2,391 | 2,403 | 111,400 |
2018/08/14 | 2,391 | 2,476 | 2,391 | 2,474 | 144,000 |
2018/08/13 | 2,450 | 2,450 | 2,350 | 2,360 | 134,700 |
2018/08/10 | 2,487 | 2,523 | 2,467 | 2,474 | 114,700 |
2018/08/09 | 2,589 | 2,633 | 2,482 | 2,496 | 247,400 |
2018/08/08 | 2,451 | 2,613 | 2,451 | 2,566 | 521,200 |
2018/08/07 | 2,247 | 2,283 | 2,233 | 2,261 | 130,000 |
2018/08/06 | 2,256 | 2,275 | 2,244 | 2,251 | 98,100 |
2018/08/03 | 2,281 | 2,297 | 2,258 | 2,263 | 92,800 |
2018/08/02 | 2,301 | 2,331 | 2,276 | 2,279 | 81,200 |
2018/08/01 | 2,308 | 2,323 | 2,292 | 2,297 | 81,500 |
2018/07/31 | 2,331 | 2,336 | 2,277 | 2,294 | 154,000 |
2018/07/30 | 2,354 | 2,370 | 2,335 | 2,346 | 93,600 |
2018/07/27 | 2,380 | 2,399 | 2,346 | 2,361 | 139,900 |
2018/07/26 | 2,365 | 2,378 | 2,348 | 2,377 | 66,000 |
2018/07/25 | 2,350 | 2,356 | 2,332 | 2,347 | 63,000 |
2018/07/24 | 2,330 | 2,375 | 2,328 | 2,350 | 93,000 |
2018/07/23 | 2,312 | 2,329 | 2,301 | 2,319 | 81,500 |
2018/07/20 | 2,334 | 2,360 | 2,308 | 2,324 | 87,900 |
2018/07/19 | 2,325 | 2,344 | 2,300 | 2,317 | 64,700 |
2018/07/18 | 2,376 | 2,380 | 2,317 | 2,332 | 85,800 |
2018/07/17 | 2,310 | 2,380 | 2,300 | 2,354 | 119,400 |
2018/07/13 | 2,249 | 2,290 | 2,241 | 2,281 | 63,800 |
2018/07/12 | 2,243 | 2,273 | 2,241 | 2,245 | 58,000 |
2018/07/11 | 2,268 | 2,272 | 2,234 | 2,243 | 125,100 |
2018/07/10 | 2,295 | 2,303 | 2,268 | 2,273 | 88,700 |
2018/07/09 | 2,273 | 2,301 | 2,272 | 2,287 | 93,200 |
2018/07/06 | 2,232 | 2,236 | 2,202 | 2,223 | 127,500 |
2018/07/05 | 2,280 | 2,290 | 2,209 | 2,236 | 148,000 |
2018/07/04 | 2,320 | 2,330 | 2,288 | 2,302 | 110,100 |
2018/07/03 | 2,388 | 2,405 | 2,321 | 2,334 | 99,800 |
2018/07/02 | 2,452 | 2,463 | 2,374 | 2,376 | 132,200 |
2018/06/29 | 2,471 | 2,496 | 2,452 | 2,463 | 71,100 |
2018/06/28 | 2,509 | 2,515 | 2,472 | 2,493 | 82,400 |
2018/06/27 | 2,462 | 2,539 | 2,462 | 2,525 | 75,200 |
2018/06/26 | 2,500 | 2,500 | 2,461 | 2,471 | 75,100 |
2018/06/25 | 2,584 | 2,592 | 2,512 | 2,524 | 81,600 |
2018/06/22 | 2,612 | 2,617 | 2,586 | 2,592 | 69,200 |
2018/06/21 | 2,608 | 2,643 | 2,606 | 2,606 | 59,900 |
2018/06/20 | 2,598 | 2,621 | 2,562 | 2,616 | 78,800 |
2018/06/19 | 2,576 | 2,595 | 2,562 | 2,569 | 100,500 |
2018/06/18 | 2,630 | 2,638 | 2,567 | 2,575 | 49,900 |
2018/06/15 | 2,662 | 2,677 | 2,633 | 2,634 | 93,200 |
2018/06/14 | 2,726 | 2,726 | 2,656 | 2,661 | 84,500 |
2018/06/13 | 2,760 | 2,760 | 2,724 | 2,726 | 65,000 |
2018/06/12 | 2,675 | 2,769 | 2,669 | 2,758 | 152,900 |
2018/06/11 | 2,685 | 2,713 | 2,667 | 2,669 | 79,400 |
2018/06/08 | 2,672 | 2,695 | 2,648 | 2,674 | 109,800 |
2018/06/07 | 2,699 | 2,704 | 2,659 | 2,687 | 115,300 |
2018/06/06 | 2,678 | 2,680 | 2,645 | 2,676 | 57,400 |
2018/06/05 | 2,667 | 2,684 | 2,655 | 2,678 | 62,400 |
2018/06/04 | 2,685 | 2,717 | 2,652 | 2,667 | 101,500 |
2018/06/01 | 2,683 | 2,699 | 2,653 | 2,681 | 92,700 |
2018/05/31 | 2,654 | 2,704 | 2,636 | 2,684 | 156,100 |
2018/05/30 | 2,686 | 2,692 | 2,641 | 2,652 | 78,000 |
2018/05/29 | 2,747 | 2,747 | 2,686 | 2,705 | 95,800 |
2018/05/28 | 2,751 | 2,779 | 2,718 | 2,749 | 45,700 |
2018/05/25 | 2,776 | 2,784 | 2,740 | 2,744 | 91,800 |
2018/05/24 | 2,832 | 2,835 | 2,761 | 2,781 | 99,000 |
2018/05/23 | 2,829 | 2,882 | 2,825 | 2,836 | 76,600 |
2018/05/22 | 2,869 | 2,880 | 2,819 | 2,829 | 66,600 |
2018/05/21 | 2,849 | 2,875 | 2,826 | 2,869 | 56,600 |
2018/05/18 | 2,833 | 2,874 | 2,816 | 2,844 | 60,400 |
2018/05/17 | 2,830 | 2,853 | 2,810 | 2,831 | 89,100 |
2018/05/16 | 2,769 | 2,832 | 2,769 | 2,823 | 95,500 |
2018/05/15 | 2,740 | 2,769 | 2,719 | 2,761 | 115,100 |
2018/05/14 | 2,710 | 2,745 | 2,698 | 2,740 | 84,600 |
2018/05/11 | 2,727 | 2,729 | 2,655 | 2,689 | 167,200 |
2018/05/10 | 2,700 | 2,711 | 2,601 | 2,711 | 217,700 |
2018/05/09 | 2,640 | 2,841 | 2,640 | 2,685 | 420,200 |
2018/05/08 | 2,600 | 2,622 | 2,518 | 2,609 | 184,300 |
2018/05/07 | 2,627 | 2,647 | 2,596 | 2,613 | 91,600 |
2018/05/02 | 2,670 | 2,687 | 2,601 | 2,640 | 185,600 |
2018/05/01 | 2,702 | 2,704 | 2,638 | 2,679 | 68,200 |
2018/04/27 | 2,671 | 2,709 | 2,639 | 2,707 | 176,600 |
2018/04/26 | 2,611 | 2,655 | 2,590 | 2,650 | 112,000 |
2018/04/25 | 2,555 | 2,620 | 2,553 | 2,614 | 108,800 |
2018/04/24 | 2,528 | 2,588 | 2,517 | 2,580 | 95,100 |
2018/04/23 | 2,480 | 2,523 | 2,463 | 2,516 | 67,400 |
2018/04/20 | 2,477 | 2,511 | 2,471 | 2,490 | 77,600 |
2018/04/19 | 2,530 | 2,530 | 2,471 | 2,492 | 128,000 |
2018/04/18 | 2,516 | 2,538 | 2,485 | 2,522 | 152,900 |
2018/04/17 | 2,528 | 2,591 | 2,524 | 2,535 | 111,400 |
2018/04/16 | 2,538 | 2,544 | 2,508 | 2,539 | 68,200 |
2018/04/13 | 2,608 | 2,608 | 2,536 | 2,554 | 110,400 |
2018/04/12 | 2,598 | 2,642 | 2,588 | 2,604 | 119,300 |
2018/04/11 | 2,612 | 2,612 | 2,538 | 2,591 | 120,600 |
2018/04/10 | 2,591 | 2,610 | 2,572 | 2,600 | 96,300 |
2018/04/09 | 2,592 | 2,605 | 2,560 | 2,594 | 76,500 |
2018/04/06 | 2,596 | 2,621 | 2,586 | 2,599 | 79,400 |
2018/04/05 | 2,596 | 2,596 | 2,561 | 2,586 | 82,400 |
2018/04/04 | 2,525 | 2,593 | 2,514 | 2,576 | 117,400 |
2018/04/03 | 2,508 | 2,548 | 2,491 | 2,508 | 128,500 |
2018/04/02 | 2,532 | 2,550 | 2,500 | 2,507 | 69,800 |
2018/03/30 | 2,558 | 2,559 | 2,482 | 2,515 | 100,700 |
2018/03/29 | 2,546 | 2,581 | 2,502 | 2,541 | 105,800 |
2018/03/28 | 2,510 | 2,536 | 2,474 | 2,534 | 107,800 |
2018/03/27 | 2,461 | 2,563 | 2,461 | 2,558 | 219,700 |
2018/03/26 | 2,450 | 2,506 | 2,409 | 2,450 | 145,900 |
2018/03/23 | 2,480 | 2,495 | 2,469 | 2,474 | 173,800 |
2018/03/22 | 2,523 | 2,559 | 2,523 | 2,538 | 61,900 |
2018/03/20 | 2,525 | 2,531 | 2,483 | 2,523 | 161,900 |
2018/03/19 | 2,564 | 2,581 | 2,518 | 2,545 | 101,900 |
2018/03/16 | 2,582 | 2,595 | 2,558 | 2,566 | 107,100 |
2018/03/15 | 2,598 | 2,601 | 2,554 | 2,576 | 85,500 |
2018/03/14 | 2,622 | 2,622 | 2,580 | 2,586 | 107,900 |
2018/03/13 | 2,605 | 2,638 | 2,596 | 2,635 | 126,900 |
2018/03/12 | 2,638 | 2,705 | 2,575 | 2,606 | 152,200 |
2018/03/09 | 2,623 | 2,648 | 2,580 | 2,607 | 154,400 |
2018/03/08 | 2,630 | 2,649 | 2,560 | 2,598 | 136,700 |
2018/03/07 | 2,523 | 2,655 | 2,523 | 2,619 | 230,800 |
2018/03/06 | 2,524 | 2,557 | 2,507 | 2,519 | 116,800 |
2018/03/05 | 2,520 | 2,533 | 2,485 | 2,517 | 140,000 |
2018/03/02 | 2,500 | 2,556 | 2,460 | 2,539 | 152,300 |
2018/03/01 | 2,538 | 2,573 | 2,517 | 2,534 | 224,500 |
2018/02/28 | 2,532 | 2,586 | 2,524 | 2,524 | 174,900 |
2018/02/27 | 2,564 | 2,564 | 2,520 | 2,547 | 74,800 |
2018/02/26 | 2,565 | 2,576 | 2,541 | 2,544 | 78,100 |
2018/02/23 | 2,535 | 2,557 | 2,522 | 2,550 | 50,500 |
2018/02/22 | 2,516 | 2,531 | 2,491 | 2,521 | 66,100 |
2018/02/21 | 2,554 | 2,589 | 2,529 | 2,548 | 71,300 |
2018/02/20 | 2,575 | 2,575 | 2,532 | 2,554 | 66,200 |
2018/02/19 | 2,509 | 2,575 | 2,509 | 2,573 | 83,200 |
2018/02/16 | 2,493 | 2,535 | 2,478 | 2,504 | 85,100 |
2018/02/15 | 2,499 | 2,521 | 2,471 | 2,493 | 96,900 |
2018/02/14 | 2,487 | 2,524 | 2,465 | 2,498 | 134,900 |
2018/02/13 | 2,504 | 2,522 | 2,466 | 2,470 | 149,200 |
2018/02/09 | 2,477 | 2,508 | 2,450 | 2,505 | 162,000 |
2018/02/08 | 2,581 | 2,668 | 2,543 | 2,546 | 224,900 |
2018/02/07 | 2,726 | 2,738 | 2,563 | 2,565 | 186,900 |
2018/02/06 | 2,740 | 2,748 | 2,559 | 2,620 | 314,300 |
2018/02/05 | 2,930 | 2,962 | 2,828 | 2,830 | 191,400 |
2018/02/02 | 2,959 | 3,025 | 2,902 | 2,953 | 353,000 |
2018/02/01 | 2,835 | 2,960 | 2,830 | 2,954 | 522,700 |
2018/01/31 | 2,660 | 2,673 | 2,623 | 2,625 | 164,400 |
2018/01/30 | 2,701 | 2,707 | 2,661 | 2,667 | 87,200 |
2018/01/29 | 2,678 | 2,708 | 2,674 | 2,693 | 96,700 |
2018/01/26 | 2,696 | 2,715 | 2,675 | 2,676 | 97,700 |
2018/01/25 | 2,685 | 2,707 | 2,670 | 2,694 | 69,800 |
2018/01/24 | 2,703 | 2,732 | 2,694 | 2,704 | 63,200 |
2018/01/23 | 2,703 | 2,727 | 2,700 | 2,716 | 61,000 |
2018/01/22 | 2,730 | 2,730 | 2,688 | 2,712 | 86,400 |
2018/01/19 | 2,666 | 2,735 | 2,655 | 2,715 | 99,000 |
2018/01/18 | 2,766 | 2,771 | 2,687 | 2,688 | 136,800 |
2018/01/17 | 2,768 | 2,783 | 2,753 | 2,762 | 68,500 |
2018/01/16 | 2,800 | 2,814 | 2,754 | 2,775 | 120,600 |
2018/01/15 | 2,840 | 2,842 | 2,789 | 2,794 | 61,100 |
2018/01/12 | 2,813 | 2,845 | 2,789 | 2,821 | 117,400 |
2018/01/11 | 2,866 | 2,867 | 2,802 | 2,830 | 101,300 |
2018/01/10 | 2,905 | 2,959 | 2,850 | 2,866 | 290,100 |
2018/01/09 | 2,943 | 3,005 | 2,879 | 2,909 | 303,900 |
2018/01/05 | 2,738 | 2,975 | 2,736 | 2,941 | 545,300 |
2018/01/04 | 2,700 | 2,734 | 2,672 | 2,723 | 103,300 |