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
2019/12/30 2,284 2,310 2,266 2,284 65,400
2019/12/27 2,262 2,294 2,262 2,284 62,400
2019/12/26 2,265 2,287 2,263 2,274 55,400
2019/12/25 2,282 2,289 2,251 2,254 49,900
2019/12/24 2,292 2,302 2,284 2,297 37,400
2019/12/23 2,300 2,307 2,280 2,282 64,900
2019/12/20 2,300 2,305 2,280 2,292 58,500
2019/12/19 2,300 2,316 2,288 2,298 58,200
2019/12/18 2,318 2,329 2,278 2,293 70,800
2019/12/17 2,279 2,306 2,268 2,304 62,200
2019/12/16 2,316 2,324 2,276 2,279 60,100
2019/12/13 2,350 2,356 2,315 2,317 113,200
2019/12/12 2,350 2,350 2,300 2,305 105,200
2019/12/11 2,352 2,352 2,319 2,335 65,900
2019/12/10 2,330 2,362 2,318 2,361 93,000
2019/12/09 2,366 2,374 2,332 2,341 91,000
2019/12/06 2,341 2,368 2,331 2,354 154,100
2019/12/05 2,298 2,326 2,286 2,324 129,000
2019/12/04 2,251 2,285 2,251 2,285 91,700
2019/12/03 2,263 2,287 2,249 2,274 117,700
2019/12/02 2,298 2,298 2,266 2,281 61,700
2019/11/29 2,265 2,285 2,262 2,267 81,400
2019/11/28 2,243 2,255 2,230 2,245 64,100
2019/11/27 2,243 2,272 2,243 2,265 49,100
2019/11/26 2,255 2,268 2,225 2,242 116,100
2019/11/25 2,288 2,295 2,246 2,253 43,000
2019/11/22 2,288 2,302 2,272 2,272 91,100
2019/11/21 2,286 2,303 2,265 2,288 77,900
2019/11/20 2,294 2,302 2,267 2,282 97,400
2019/11/19 2,289 2,310 2,277 2,295 62,100
2019/11/18 2,299 2,316 2,284 2,294 75,700
2019/11/15 2,300 2,334 2,283 2,319 88,500
2019/11/14 2,370 2,377 2,287 2,297 138,200
2019/11/13 2,379 2,379 2,334 2,365 181,400
2019/11/12 2,343 2,383 2,343 2,379 157,300
2019/11/11 2,324 2,344 2,318 2,331 119,600
2019/11/08 2,352 2,353 2,318 2,336 182,000
2019/11/07 2,290 2,355 2,290 2,353 154,700
2019/11/06 2,259 2,284 2,213 2,281 219,000
2019/11/05 2,234 2,273 2,220 2,258 321,900
2019/11/01 2,066 2,151 2,060 2,142 426,700
2019/10/31 1,918 1,949 1,901 1,936 84,300
2019/10/30 1,902 1,913 1,893 1,913 96,700
2019/10/29 1,919 1,942 1,913 1,916 90,000
2019/10/28 1,899 1,942 1,879 1,907 222,300
2019/10/25 1,882 1,882 1,860 1,876 37,000
2019/10/24 1,896 1,896 1,864 1,866 57,400
2019/10/23 1,880 1,883 1,841 1,881 86,300
2019/10/21 1,872 1,876 1,855 1,870 65,100
2019/10/18 1,880 1,906 1,861 1,867 98,100
2019/10/17 1,860 1,870 1,847 1,860 85,000
2019/10/16 1,887 1,896 1,850 1,865 86,400
2019/10/15 1,883 1,904 1,864 1,867 87,100
2019/10/11 1,880 1,884 1,828 1,843 104,000
2019/10/10 1,869 1,870 1,841 1,859 131,600
2019/10/09 1,849 1,871 1,837 1,868 204,100
2019/10/08 1,828 1,880 1,828 1,872 218,300
2019/10/07 1,794 1,801 1,779 1,801 72,600
2019/10/04 1,786 1,795 1,757 1,792 158,700
2019/10/03 1,808 1,815 1,778 1,789 180,500
2019/10/02 1,872 1,884 1,835 1,836 87,400
2019/10/01 1,833 1,869 1,828 1,867 105,700
2019/09/30 1,820 1,836 1,800 1,812 258,700
2019/09/27 1,856 1,859 1,816 1,843 239,100
2019/09/26 1,886 1,910 1,848 1,878 534,500
2019/09/25 1,849 1,892 1,841 1,886 230,100
2019/09/24 1,803 1,849 1,790 1,841 257,400
2019/09/20 1,799 1,799 1,769 1,790 136,200
2019/09/19 1,767 1,804 1,767 1,784 137,700
2019/09/18 1,789 1,789 1,757 1,767 102,800
2019/09/17 1,823 1,823 1,800 1,810 106,700
2019/09/13 1,823 1,837 1,807 1,818 147,300
2019/09/12 1,808 1,820 1,793 1,807 128,200
2019/09/11 1,794 1,808 1,776 1,787 124,400
2019/09/10 1,773 1,802 1,773 1,787 77,400
2019/09/09 1,752 1,765 1,738 1,764 65,700
2019/09/06 1,787 1,787 1,743 1,745 60,100
2019/09/05 1,750 1,796 1,749 1,775 94,300
2019/09/04 1,739 1,745 1,716 1,735 148,600
2019/09/03 1,740 1,763 1,732 1,755 45,300
2019/09/02 1,802 1,802 1,747 1,751 57,100
2019/08/30 1,781 1,811 1,779 1,811 127,000
2019/08/29 1,773 1,774 1,745 1,762 65,900
2019/08/28 1,751 1,760 1,744 1,756 58,000
2019/08/27 1,718 1,753 1,717 1,744 91,500
2019/08/26 1,682 1,703 1,682 1,697 156,200
2019/08/23 1,722 1,743 1,697 1,730 93,900
2019/08/22 1,718 1,725 1,703 1,715 62,200
2019/08/21 1,703 1,717 1,699 1,702 43,200
2019/08/20 1,703 1,727 1,699 1,727 43,500
2019/08/19 1,716 1,722 1,702 1,716 67,500
2019/08/16 1,682 1,710 1,673 1,702 76,800
2019/08/15 1,644 1,693 1,634 1,692 102,500
2019/08/14 1,693 1,697 1,672 1,692 82,700
2019/08/13 1,673 1,673 1,629 1,654 162,600
2019/08/09 1,712 1,726 1,694 1,695 43,700
2019/08/08 1,730 1,735 1,704 1,704 73,400
2019/08/07 1,731 1,752 1,720 1,737 104,700
2019/08/06 1,685 1,736 1,677 1,736 170,400
2019/08/05 1,735 1,740 1,697 1,734 164,300
2019/08/02 1,793 1,804 1,732 1,747 211,000
2019/08/01 1,822 1,869 1,809 1,840 175,300
2019/07/31 1,763 1,782 1,752 1,759 131,300
2019/07/30 1,777 1,800 1,775 1,786 124,500
2019/07/29 1,762 1,774 1,749 1,758 43,900
2019/07/26 1,775 1,777 1,760 1,762 35,100
2019/07/25 1,780 1,803 1,780 1,782 40,300
2019/07/24 1,776 1,791 1,767 1,781 77,100
2019/07/23 1,767 1,788 1,767 1,776 66,300
2019/07/22 1,777 1,799 1,770 1,771 66,700
2019/07/19 1,747 1,791 1,737 1,788 113,200
2019/07/18 1,762 1,768 1,722 1,725 113,600
2019/07/17 1,800 1,811 1,784 1,789 83,800
2019/07/16 1,823 1,833 1,796 1,799 64,800
2019/07/12 1,836 1,861 1,820 1,823 79,300
2019/07/11 1,822 1,848 1,822 1,843 62,600
2019/07/10 1,810 1,829 1,801 1,822 67,800
2019/07/09 1,823 1,840 1,817 1,821 60,100
2019/07/08 1,840 1,860 1,819 1,824 57,400
2019/07/05 1,854 1,859 1,832 1,848 35,700
2019/07/04 1,838 1,861 1,829 1,849 36,600
2019/07/03 1,848 1,857 1,821 1,843 71,700
2019/07/02 1,839 1,861 1,828 1,853 71,700
2019/07/01 1,777 1,837 1,776 1,836 115,400
2019/06/28 1,765 1,791 1,747 1,757 97,800
2019/06/27 1,730 1,761 1,730 1,759 73,500
2019/06/26 1,710 1,737 1,698 1,728 82,600
2019/06/25 1,726 1,756 1,714 1,716 76,900
2019/06/24 1,728 1,739 1,719 1,737 54,600
2019/06/21 1,764 1,775 1,727 1,734 127,700
2019/06/20 1,781 1,788 1,759 1,764 51,800
2019/06/19 1,749 1,783 1,749 1,777 86,900
2019/06/18 1,758 1,776 1,732 1,733 74,500
2019/06/17 1,796 1,805 1,765 1,767 66,300
2019/06/14 1,799 1,812 1,782 1,796 79,100
2019/06/13 1,839 1,840 1,791 1,798 78,500
2019/06/12 1,814 1,853 1,810 1,842 64,300
2019/06/11 1,803 1,823 1,796 1,814 61,800
2019/06/10 1,795 1,814 1,792 1,808 68,800
2019/06/07 1,806 1,808 1,773 1,785 49,600
2019/06/06 1,812 1,839 1,803 1,803 63,300
2019/06/05 1,760 1,811 1,760 1,809 127,800
2019/06/04 1,747 1,757 1,718 1,736 122,500
2019/06/03 1,780 1,793 1,743 1,746 159,400
2019/05/31 1,860 1,872 1,830 1,830 115,200
2019/05/30 1,877 1,902 1,864 1,879 78,800
2019/05/29 1,882 1,908 1,871 1,906 82,200
2019/05/28 1,896 1,919 1,882 1,918 119,900
2019/05/27 1,913 1,922 1,886 1,896 43,100
2019/05/24 1,855 1,911 1,850 1,910 73,800
2019/05/23 1,878 1,883 1,856 1,878 78,100
2019/05/22 1,867 1,885 1,865 1,881 89,900
2019/05/21 1,857 1,873 1,847 1,867 59,700
2019/05/20 1,864 1,879 1,842 1,876 67,300
2019/05/17 1,850 1,870 1,825 1,869 91,400
2019/05/16 1,823 1,840 1,803 1,833 77,500
2019/05/15 1,831 1,841 1,806 1,820 83,800
2019/05/14 1,756 1,811 1,739 1,811 87,000
2019/05/13 1,790 1,819 1,766 1,796 138,400
2019/05/10 1,793 1,856 1,785 1,809 118,800
2019/05/09 1,823 1,834 1,769 1,784 244,900
2019/05/08 1,877 1,888 1,821 1,846 369,800
2019/05/07 1,881 1,921 1,866 1,878 183,800
2019/04/26 1,883 1,918 1,880 1,909 130,200
2019/04/25 1,845 1,894 1,830 1,889 171,200
2019/04/24 1,875 1,883 1,851 1,852 106,700
2019/04/23 1,865 1,880 1,857 1,873 98,600
2019/04/22 1,892 1,895 1,867 1,875 56,700
2019/04/19 1,912 1,912 1,865 1,891 171,200
2019/04/18 1,988 1,988 1,908 1,912 219,100
2019/04/17 1,972 2,001 1,963 1,987 95,600
2019/04/16 1,998 1,998 1,972 1,975 60,800
2019/04/15 2,008 2,009 1,989 1,999 90,800
2019/04/12 1,979 1,984 1,966 1,972 52,700
2019/04/11 1,953 1,972 1,940 1,971 66,500
2019/04/10 1,930 1,979 1,913 1,961 237,100
2019/04/09 2,018 2,018 1,987 2,003 40,400
2019/04/08 2,030 2,032 2,003 2,018 93,500
2019/04/05 2,026 2,026 2,002 2,018 58,200
2019/04/04 2,031 2,034 2,008 2,014 83,100
2019/04/03 2,012 2,015 1,986 2,015 82,600
2019/04/02 2,050 2,053 2,004 2,012 53,400
2019/04/01 2,020 2,049 2,007 2,045 108,000
2019/03/29 2,010 2,020 1,998 2,009 99,100
2019/03/28 1,978 1,989 1,955 1,985 112,600
2019/03/27 2,030 2,030 1,980 2,000 105,100
2019/03/26 1,999 2,082 1,999 2,060 349,900
2019/03/25 1,990 1,992 1,948 1,963 180,100
2019/03/22 2,038 2,048 2,008 2,015 113,400
2019/03/20 2,011 2,049 2,010 2,049 113,800
2019/03/19 2,015 2,022 2,003 2,012 68,200
2019/03/18 2,020 2,025 2,001 2,021 100,400
2019/03/15 1,988 2,019 1,981 2,003 181,600
2019/03/14 2,055 2,060 2,001 2,001 132,000
2019/03/13 2,059 2,090 2,036 2,057 76,400
2019/03/12 2,029 2,088 2,022 2,066 97,600
2019/03/11 2,000 2,013 1,968 2,003 70,800
2019/03/08 2,007 2,038 1,989 2,000 102,400
2019/03/07 2,041 2,043 2,017 2,039 82,700
2019/03/06 2,045 2,074 2,041 2,057 75,100
2019/03/05 2,073 2,077 2,042 2,051 48,700
2019/03/04 2,097 2,102 2,065 2,078 113,100
2019/03/01 2,058 2,081 2,052 2,064 75,200
2019/02/28 2,021 2,040 2,012 2,031 126,100
2019/02/27 2,000 2,024 1,997 2,016 58,500
2019/02/26 1,999 2,010 1,982 1,997 50,500
2019/02/25 1,994 1,997 1,972 1,992 107,500
2019/02/22 2,002 2,024 1,979 1,984 94,800
2019/02/21 2,025 2,039 1,982 2,019 232,600
2019/02/20 1,998 2,044 1,998 2,036 133,400
2019/02/19 2,006 2,006 1,978 1,986 44,900
2019/02/18 1,988 2,019 1,988 2,006 119,800
2019/02/15 1,953 1,963 1,937 1,949 71,900
2019/02/14 2,010 2,012 1,967 1,979 108,900
2019/02/13 2,010 2,049 1,997 2,020 144,200
2019/02/12 1,958 2,000 1,956 1,993 157,500
2019/02/08 1,930 1,954 1,920 1,925 133,200
2019/02/07 1,986 1,987 1,943 1,949 185,900
2019/02/06 2,000 2,004 1,967 1,986 111,400
2019/02/05 1,959 1,981 1,951 1,973 126,600
2019/02/04 1,990 2,035 1,969 1,978 218,300
2019/02/01 1,995 2,062 1,930 1,960 317,300
2019/01/31 2,103 2,170 2,103 2,145 193,300
2019/01/30 2,157 2,159 2,096 2,099 147,100
2019/01/29 2,136 2,169 2,122 2,157 96,200
2019/01/28 2,160 2,171 2,147 2,147 78,900
2019/01/25 2,142 2,208 2,142 2,168 73,400
2019/01/24 2,164 2,190 2,138 2,160 62,600
2019/01/23 2,155 2,197 2,142 2,174 77,200
2019/01/22 2,229 2,240 2,176 2,185 77,700
2019/01/21 2,242 2,254 2,206 2,215 69,600
2019/01/18 2,199 2,297 2,172 2,228 112,800
2019/01/17 2,222 2,224 2,191 2,209 100,800
2019/01/16 2,216 2,226 2,172 2,172 76,000
2019/01/15 2,180 2,234 2,170 2,215 64,500
2019/01/11 2,225 2,267 2,204 2,207 79,400
2019/01/10 2,243 2,243 2,191 2,203 69,200
2019/01/09 2,273 2,279 2,252 2,264 79,900
2019/01/08 2,285 2,285 2,243 2,252 76,800
2019/01/07 2,274 2,290 2,224 2,267 93,400
2019/01/04 2,175 2,236 2,158 2,224 103,900

このページの先頭へ