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
2020/12/30 2,839 2,857 2,805 2,829 84,600
2020/12/29 2,810 2,847 2,784 2,839 110,400
2020/12/28 2,837 2,849 2,793 2,810 107,100
2020/12/25 2,810 2,824 2,774 2,824 93,600
2020/12/24 2,752 2,786 2,744 2,778 81,100
2020/12/23 2,700 2,740 2,681 2,739 87,900
2020/12/22 2,719 2,719 2,669 2,681 88,800
2020/12/21 2,735 2,750 2,706 2,738 129,900
2020/12/18 2,705 2,742 2,688 2,727 162,300
2020/12/17 2,701 2,704 2,661 2,683 99,100
2020/12/16 2,675 2,712 2,649 2,690 102,600
2020/12/15 2,708 2,715 2,640 2,664 150,900
2020/12/14 2,685 2,735 2,680 2,701 130,500
2020/12/11 2,650 2,684 2,646 2,684 87,300
2020/12/10 2,682 2,689 2,645 2,650 70,900
2020/12/09 2,648 2,688 2,630 2,688 102,400
2020/12/08 2,589 2,648 2,585 2,635 95,100
2020/12/07 2,690 2,691 2,592 2,607 158,900
2020/12/04 2,673 2,711 2,660 2,690 160,000
2020/12/03 2,600 2,695 2,589 2,664 263,500
2020/12/02 2,672 2,692 2,618 2,635 255,500
2020/12/01 2,752 2,763 2,670 2,678 203,000
2020/11/30 2,794 2,808 2,723 2,730 356,500
2020/11/27 2,880 2,907 2,788 2,788 349,800
2020/11/26 2,863 2,895 2,830 2,884 103,800
2020/11/25 2,973 2,988 2,902 2,905 88,300
2020/11/24 3,020 3,035 2,933 2,945 134,600
2020/11/20 2,931 2,980 2,922 2,980 122,900
2020/11/19 2,911 2,951 2,883 2,911 113,500
2020/11/18 3,000 3,000 2,914 2,914 107,800
2020/11/17 3,040 3,040 2,976 3,000 104,100
2020/11/16 3,010 3,020 2,971 3,000 79,100
2020/11/13 3,000 3,005 2,962 2,965 95,200
2020/11/12 3,020 3,035 2,980 3,015 77,300
2020/11/11 3,100 3,100 2,997 3,035 138,800
2020/11/10 3,140 3,140 3,030 3,060 130,000
2020/11/09 3,100 3,135 3,080 3,090 97,500
2020/11/06 3,085 3,100 3,035 3,050 85,000
2020/11/05 2,971 3,070 2,934 3,060 142,800
2020/11/04 2,899 2,974 2,894 2,971 173,000
2020/11/02 2,880 2,895 2,811 2,844 146,900
2020/10/30 3,025 3,025 2,898 2,925 117,200
2020/10/29 2,952 2,974 2,920 2,939 67,100
2020/10/28 2,971 2,984 2,931 2,981 89,300
2020/10/27 2,942 2,991 2,920 2,987 89,900
2020/10/26 3,030 3,070 2,972 2,975 100,700
2020/10/23 3,000 3,070 2,998 2,998 100,500
2020/10/22 3,060 3,115 2,974 3,000 187,300
2020/10/21 2,883 3,020 2,873 3,010 350,100
2020/10/20 2,805 2,873 2,791 2,805 99,800
2020/10/19 2,814 2,854 2,811 2,823 58,000
2020/10/16 2,804 2,842 2,801 2,832 60,500
2020/10/15 2,815 2,837 2,800 2,816 44,400
2020/10/14 2,795 2,859 2,763 2,850 87,700
2020/10/13 2,862 2,879 2,807 2,815 59,500
2020/10/12 2,827 2,848 2,787 2,845 134,000
2020/10/09 2,904 2,906 2,847 2,864 126,600
2020/10/08 2,875 2,945 2,850 2,927 183,500
2020/10/07 2,875 2,883 2,840 2,850 113,200
2020/10/06 2,935 2,938 2,886 2,886 83,500
2020/10/05 2,872 2,904 2,858 2,885 111,200
2020/10/02 2,880 2,915 2,819 2,843 176,000
2020/09/30 2,906 2,906 2,830 2,830 100,400
2020/09/29 2,940 2,954 2,878 2,924 141,900
2020/09/28 2,939 2,954 2,893 2,951 359,400
2020/09/25 2,843 2,906 2,843 2,906 192,100
2020/09/24 2,881 2,894 2,822 2,835 122,500
2020/09/23 2,873 2,907 2,860 2,885 159,300
2020/09/18 2,833 2,884 2,821 2,863 175,600
2020/09/17 2,827 2,839 2,788 2,817 93,300
2020/09/16 2,784 2,829 2,780 2,825 140,600
2020/09/15 2,804 2,808 2,760 2,774 120,200
2020/09/14 2,803 2,848 2,798 2,812 116,000
2020/09/11 2,814 2,846 2,809 2,828 175,300
2020/09/10 2,900 2,906 2,855 2,859 113,600
2020/09/09 2,880 2,882 2,834 2,861 130,200
2020/09/08 3,010 3,010 2,894 2,951 209,400
2020/09/07 3,070 3,095 2,987 3,010 111,400
2020/09/04 3,075 3,125 3,070 3,100 83,100
2020/09/03 3,200 3,220 3,135 3,135 83,700
2020/09/02 3,090 3,170 3,090 3,170 70,800
2020/09/01 3,100 3,115 3,035 3,075 72,700
2020/08/31 3,110 3,190 3,105 3,140 108,400
2020/08/28 3,110 3,170 3,035 3,075 159,500
2020/08/27 3,075 3,105 3,070 3,100 46,000
2020/08/26 3,145 3,145 3,090 3,090 74,600
2020/08/25 3,085 3,175 3,085 3,165 179,800
2020/08/24 3,000 3,045 2,982 3,025 120,400
2020/08/21 2,964 3,000 2,964 2,987 67,600
2020/08/20 2,989 3,005 2,955 2,963 77,600
2020/08/19 2,977 2,997 2,962 2,997 36,100
2020/08/18 2,961 3,000 2,940 2,978 61,100
2020/08/17 2,981 3,010 2,952 2,968 68,200
2020/08/14 2,973 3,015 2,968 2,976 82,600
2020/08/13 3,000 3,000 2,934 2,969 80,000
2020/08/12 2,937 3,020 2,917 3,000 142,600
2020/08/11 2,943 2,948 2,905 2,937 136,200
2020/08/07 2,921 2,942 2,888 2,928 99,300
2020/08/06 2,931 2,962 2,928 2,949 88,300
2020/08/05 3,000 3,030 2,971 2,985 72,300
2020/08/04 3,000 3,095 2,984 3,025 156,600
2020/08/03 2,888 2,956 2,815 2,949 316,300
2020/07/31 2,768 2,768 2,636 2,638 104,300
2020/07/30 2,802 2,844 2,766 2,797 194,600
2020/07/29 2,749 2,753 2,706 2,712 64,600
2020/07/28 2,674 2,776 2,660 2,750 156,000
2020/07/27 2,655 2,690 2,645 2,671 159,200
2020/07/22 2,691 2,743 2,654 2,707 123,400
2020/07/21 2,770 2,780 2,684 2,691 155,000
2020/07/20 2,734 2,769 2,703 2,764 66,500
2020/07/17 2,695 2,731 2,695 2,722 78,300
2020/07/16 2,680 2,729 2,678 2,703 147,100
2020/07/15 2,703 2,739 2,681 2,730 125,000
2020/07/14 2,704 2,729 2,679 2,721 62,000
2020/07/13 2,637 2,709 2,637 2,709 92,000
2020/07/10 2,636 2,652 2,611 2,617 99,800
2020/07/09 2,629 2,682 2,627 2,653 34,700
2020/07/08 2,691 2,725 2,642 2,644 73,500
2020/07/07 2,715 2,759 2,695 2,712 91,000
2020/07/06 2,665 2,689 2,663 2,688 46,700
2020/07/03 2,598 2,671 2,598 2,666 55,100
2020/07/02 2,637 2,654 2,574 2,587 64,300
2020/07/01 2,732 2,761 2,609 2,629 112,600
2020/06/30 2,678 2,761 2,664 2,721 189,000
2020/06/29 2,629 2,660 2,612 2,623 139,800
2020/06/26 2,625 2,670 2,598 2,654 138,100
2020/06/25 2,596 2,637 2,553 2,596 89,200
2020/06/24 2,639 2,639 2,601 2,621 64,600
2020/06/23 2,601 2,674 2,601 2,642 145,200
2020/06/22 2,530 2,641 2,522 2,595 284,700
2020/06/19 2,481 2,493 2,458 2,468 125,500
2020/06/18 2,472 2,524 2,467 2,507 109,000
2020/06/17 2,550 2,558 2,503 2,508 78,600
2020/06/16 2,594 2,594 2,512 2,535 105,800
2020/06/15 2,505 2,580 2,497 2,538 146,600
2020/06/12 2,514 2,536 2,449 2,497 175,600
2020/06/11 2,478 2,598 2,454 2,587 255,500
2020/06/10 2,470 2,499 2,443 2,478 106,300
2020/06/09 2,521 2,521 2,462 2,473 96,000
2020/06/08 2,486 2,526 2,471 2,522 126,700
2020/06/05 2,498 2,518 2,452 2,484 144,000
2020/06/04 2,518 2,527 2,473 2,510 127,800
2020/06/03 2,500 2,522 2,472 2,521 119,200
2020/06/02 2,447 2,494 2,444 2,469 127,500
2020/06/01 2,497 2,497 2,411 2,430 185,800
2020/05/29 2,408 2,529 2,381 2,509 244,300
2020/05/28 2,380 2,416 2,361 2,412 148,000
2020/05/27 2,307 2,372 2,268 2,364 171,700
2020/05/26 2,243 2,311 2,230 2,307 120,500
2020/05/25 2,135 2,211 2,130 2,205 79,800
2020/05/22 2,086 2,124 2,070 2,124 76,200
2020/05/21 2,085 2,100 2,063 2,086 51,900
2020/05/20 2,105 2,135 2,099 2,104 56,200
2020/05/19 2,116 2,136 2,088 2,127 114,800
2020/05/18 2,098 2,130 2,048 2,116 185,600
2020/05/15 1,952 1,998 1,941 1,986 72,800
2020/05/14 1,963 1,999 1,931 1,959 62,200
2020/05/13 1,958 1,959 1,891 1,956 110,600
2020/05/12 1,949 1,949 1,911 1,918 49,100
2020/05/11 1,892 1,943 1,888 1,938 44,700
2020/05/08 1,841 1,874 1,835 1,874 58,900
2020/05/07 1,836 1,849 1,807 1,814 87,000
2020/05/01 1,862 1,867 1,836 1,854 82,000
2020/04/30 1,921 1,922 1,877 1,877 76,800
2020/04/28 1,852 1,876 1,823 1,875 43,100
2020/04/27 1,839 1,858 1,823 1,847 62,600
2020/04/24 1,862 1,862 1,818 1,832 46,000
2020/04/23 1,771 1,856 1,771 1,854 68,800
2020/04/22 1,783 1,787 1,746 1,766 59,700
2020/04/21 1,786 1,801 1,766 1,801 51,700
2020/04/20 1,838 1,845 1,814 1,826 33,100
2020/04/17 1,929 1,929 1,844 1,858 133,600
2020/04/16 1,729 1,811 1,729 1,809 72,400
2020/04/15 1,795 1,800 1,744 1,754 125,500
2020/04/14 1,743 1,806 1,743 1,795 64,800
2020/04/13 1,814 1,814 1,767 1,771 36,700
2020/04/10 1,778 1,820 1,724 1,814 54,900
2020/04/09 1,798 1,811 1,745 1,778 57,700
2020/04/08 1,748 1,812 1,740 1,796 128,500
2020/04/07 1,725 1,773 1,697 1,742 74,500
2020/04/06 1,600 1,699 1,582 1,695 128,200
2020/04/03 1,662 1,683 1,602 1,621 94,400
2020/04/02 1,689 1,771 1,650 1,659 139,200
2020/04/01 1,770 1,792 1,715 1,729 135,900
2020/03/31 1,906 1,906 1,754 1,783 327,200
2020/03/30 1,945 1,956 1,874 1,913 216,400
2020/03/27 1,987 2,004 1,933 2,000 288,800
2020/03/26 1,835 1,923 1,798 1,907 147,200
2020/03/25 1,866 1,877 1,807 1,864 159,600
2020/03/24 1,791 1,822 1,749 1,786 130,100
2020/03/23 1,702 1,764 1,655 1,751 193,100
2020/03/19 1,701 1,740 1,658 1,671 189,100
2020/03/18 1,630 1,703 1,623 1,661 203,300
2020/03/17 1,556 1,666 1,536 1,639 248,700
2020/03/16 1,627 1,662 1,589 1,596 189,000
2020/03/13 1,589 1,617 1,501 1,587 280,700
2020/03/12 1,698 1,710 1,642 1,669 284,200
2020/03/11 1,736 1,762 1,722 1,722 200,300
2020/03/10 1,705 1,752 1,650 1,740 201,700
2020/03/09 1,784 1,791 1,703 1,720 230,600
2020/03/06 1,868 1,879 1,817 1,824 105,000
2020/03/05 1,945 1,951 1,907 1,908 126,800
2020/03/04 1,900 1,934 1,876 1,910 151,800
2020/03/03 2,016 2,034 1,926 1,926 116,800
2020/03/02 1,881 1,987 1,875 1,982 376,500
2020/02/28 1,901 1,948 1,901 1,921 180,600
2020/02/27 2,017 2,017 1,960 1,963 197,400
2020/02/26 2,000 2,030 1,997 2,025 104,400
2020/02/25 2,043 2,057 2,012 2,040 175,000
2020/02/21 2,120 2,149 2,119 2,123 61,700
2020/02/20 2,151 2,167 2,131 2,137 78,000
2020/02/19 2,192 2,196 2,140 2,151 152,100
2020/02/18 2,200 2,214 2,169 2,170 123,400
2020/02/17 2,237 2,237 2,200 2,204 52,100
2020/02/14 2,232 2,266 2,232 2,252 69,800
2020/02/13 2,290 2,290 2,252 2,253 50,100
2020/02/12 2,300 2,309 2,275 2,287 61,300
2020/02/10 2,286 2,326 2,265 2,297 93,100
2020/02/07 2,366 2,366 2,299 2,317 119,900
2020/02/06 2,370 2,393 2,364 2,383 142,500
2020/02/05 2,298 2,374 2,298 2,344 176,100
2020/02/04 2,150 2,286 2,142 2,283 216,400
2020/02/03 2,168 2,194 2,101 2,159 197,400
2020/01/31 2,219 2,235 2,168 2,183 145,800
2020/01/30 2,205 2,218 2,185 2,194 91,500
2020/01/29 2,215 2,231 2,204 2,210 127,200
2020/01/28 2,190 2,212 2,171 2,202 111,500
2020/01/27 2,215 2,228 2,212 2,214 78,100
2020/01/24 2,252 2,268 2,252 2,259 114,900
2020/01/23 2,250 2,276 2,250 2,263 73,600
2020/01/22 2,267 2,279 2,262 2,267 79,300
2020/01/21 2,279 2,290 2,275 2,275 59,600
2020/01/20 2,262 2,279 2,262 2,267 81,900
2020/01/17 2,257 2,273 2,247 2,263 100,400
2020/01/16 2,205 2,247 2,202 2,246 119,900
2020/01/15 2,227 2,227 2,191 2,205 102,100
2020/01/14 2,240 2,240 2,207 2,217 71,200
2020/01/10 2,249 2,260 2,226 2,229 58,300
2020/01/09 2,257 2,275 2,207 2,229 71,100
2020/01/08 2,228 2,233 2,195 2,219 98,700
2020/01/07 2,260 2,276 2,242 2,257 92,700
2020/01/06 2,215 2,250 2,212 2,247 66,600

このページの先頭へ