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 |