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
2021/12/30 2,396 2,419 2,379 2,408 62,600
2021/12/29 2,347 2,396 2,347 2,396 81,800
2021/12/28 2,307 2,349 2,296 2,347 73,600
2021/12/27 2,314 2,315 2,283 2,292 63,800
2021/12/24 2,320 2,321 2,303 2,304 32,100
2021/12/23 2,344 2,344 2,316 2,320 33,900
2021/12/22 2,328 2,329 2,315 2,324 57,100
2021/12/21 2,344 2,345 2,319 2,327 55,100
2021/12/20 2,334 2,341 2,300 2,311 68,400
2021/12/17 2,347 2,358 2,329 2,342 111,400
2021/12/16 2,370 2,376 2,344 2,353 62,900
2021/12/15 2,330 2,385 2,327 2,368 94,100
2021/12/14 2,336 2,365 2,327 2,335 103,200
2021/12/13 2,349 2,360 2,314 2,334 106,300
2021/12/10 2,370 2,379 2,334 2,340 89,400
2021/12/09 2,354 2,379 2,350 2,361 114,900
2021/12/08 2,350 2,383 2,340 2,355 119,300
2021/12/07 2,305 2,357 2,300 2,350 105,400
2021/12/06 2,280 2,292 2,253 2,268 99,400
2021/12/03 2,270 2,288 2,258 2,280 116,500
2021/12/02 2,241 2,281 2,240 2,264 143,700
2021/12/01 2,219 2,280 2,219 2,264 171,200
2021/11/30 2,251 2,288 2,220 2,225 214,100
2021/11/29 2,230 2,252 2,220 2,225 225,500
2021/11/26 2,254 2,268 2,234 2,255 169,700
2021/11/25 2,287 2,299 2,255 2,261 66,900
2021/11/24 2,305 2,319 2,277 2,279 62,800
2021/11/22 2,270 2,326 2,249 2,303 118,800
2021/11/19 2,286 2,291 2,262 2,275 62,400
2021/11/18 2,285 2,298 2,243 2,290 127,200
2021/11/17 2,350 2,350 2,297 2,299 131,800
2021/11/16 2,366 2,366 2,331 2,346 117,700
2021/11/15 2,365 2,389 2,340 2,340 85,700
2021/11/12 2,375 2,413 2,370 2,395 112,400
2021/11/11 2,375 2,388 2,345 2,368 98,900
2021/11/10 2,388 2,414 2,378 2,385 89,900
2021/11/09 2,395 2,433 2,385 2,388 179,000
2021/11/08 2,360 2,403 2,342 2,395 204,800
2021/11/05 2,373 2,383 2,332 2,367 174,600
2021/11/04 2,459 2,464 2,360 2,379 286,400
2021/11/02 2,497 2,515 2,417 2,427 344,700
2021/11/01 2,543 2,573 2,493 2,518 228,400
2021/10/29 2,750 2,751 2,487 2,493 601,500
2021/10/28 2,794 2,816 2,777 2,809 374,300
2021/10/27 2,856 2,856 2,813 2,818 85,400
2021/10/26 2,818 2,864 2,803 2,855 83,700
2021/10/25 2,793 2,826 2,783 2,801 94,900
2021/10/22 2,785 2,843 2,780 2,810 104,700
2021/10/21 2,802 2,831 2,786 2,789 98,000
2021/10/20 2,790 2,827 2,790 2,824 95,700
2021/10/19 2,801 2,811 2,782 2,799 90,400
2021/10/18 2,822 2,824 2,800 2,801 77,700
2021/10/15 2,823 2,848 2,801 2,844 77,800
2021/10/14 2,784 2,796 2,763 2,791 98,300
2021/10/13 2,842 2,851 2,785 2,788 132,800
2021/10/12 2,900 2,916 2,865 2,866 92,000
2021/10/11 2,890 2,923 2,875 2,923 85,600
2021/10/08 2,807 2,890 2,803 2,884 178,600
2021/10/07 2,837 2,841 2,783 2,788 195,000
2021/10/06 2,790 2,868 2,790 2,841 117,500
2021/10/05 2,786 2,806 2,773 2,791 132,600
2021/10/04 2,838 2,849 2,792 2,814 141,000
2021/10/01 2,854 2,854 2,800 2,811 126,100
2021/09/30 2,848 2,892 2,834 2,883 121,100
2021/09/29 2,828 2,831 2,780 2,830 188,600
2021/09/28 2,884 2,924 2,881 2,902 446,600
2021/09/27 2,913 2,928 2,880 2,884 214,900
2021/09/24 2,879 2,914 2,875 2,909 204,500
2021/09/22 2,860 2,908 2,855 2,867 121,400
2021/09/21 2,860 2,898 2,843 2,871 108,200
2021/09/17 2,929 2,939 2,894 2,932 138,400
2021/09/16 2,926 2,931 2,875 2,918 113,500
2021/09/15 2,937 2,954 2,921 2,941 90,800
2021/09/14 2,951 2,996 2,932 2,995 95,700
2021/09/13 2,935 2,952 2,900 2,952 84,400
2021/09/10 2,858 2,944 2,858 2,944 126,800
2021/09/09 2,856 2,907 2,849 2,864 78,900
2021/09/08 2,874 2,886 2,854 2,886 146,000
2021/09/07 2,848 2,865 2,833 2,865 91,600
2021/09/06 2,824 2,835 2,784 2,821 114,400
2021/09/03 2,743 2,817 2,740 2,812 165,600
2021/09/02 2,750 2,775 2,717 2,732 78,900
2021/09/01 2,708 2,760 2,694 2,745 78,900
2021/08/31 2,700 2,725 2,680 2,709 81,000
2021/08/30 2,651 2,703 2,631 2,703 102,200
2021/08/27 2,639 2,651 2,623 2,638 57,900
2021/08/26 2,645 2,666 2,630 2,666 80,400
2021/08/25 2,630 2,676 2,630 2,645 61,800
2021/08/24 2,640 2,650 2,614 2,629 70,500
2021/08/23 2,624 2,649 2,617 2,626 60,100
2021/08/20 2,621 2,663 2,598 2,608 105,100
2021/08/19 2,670 2,676 2,617 2,617 97,300
2021/08/18 2,674 2,713 2,652 2,701 81,100
2021/08/17 2,708 2,719 2,667 2,671 121,500
2021/08/16 2,723 2,728 2,680 2,715 81,400
2021/08/13 2,756 2,757 2,727 2,727 68,600
2021/08/12 2,823 2,823 2,756 2,756 72,300
2021/08/11 2,828 2,849 2,783 2,806 117,200
2021/08/10 2,785 2,839 2,773 2,804 73,200
2021/08/06 2,825 2,827 2,797 2,800 73,500
2021/08/05 2,836 2,860 2,806 2,825 101,100
2021/08/04 2,896 2,912 2,830 2,836 115,100
2021/08/03 2,913 2,965 2,883 2,889 145,000
2021/08/02 2,854 2,920 2,841 2,896 147,700
2021/07/30 2,866 2,866 2,816 2,839 90,700
2021/07/29 2,874 2,901 2,854 2,883 64,800
2021/07/28 2,896 2,917 2,868 2,874 62,700
2021/07/27 2,902 2,923 2,887 2,918 80,400
2021/07/26 2,903 2,920 2,860 2,866 69,000
2021/07/21 2,865 2,887 2,847 2,867 80,300
2021/07/20 2,800 2,842 2,797 2,825 148,400
2021/07/19 2,839 2,870 2,807 2,815 138,100
2021/07/16 2,809 2,863 2,807 2,843 132,300
2021/07/15 2,832 2,851 2,778 2,784 130,500
2021/07/14 2,800 2,866 2,800 2,839 95,200
2021/07/13 2,805 2,841 2,805 2,813 74,500
2021/07/12 2,783 2,818 2,771 2,782 89,700
2021/07/09 2,709 2,717 2,646 2,708 160,600
2021/07/08 2,746 2,782 2,740 2,741 93,700
2021/07/07 2,819 2,830 2,740 2,746 149,600
2021/07/06 2,760 2,789 2,741 2,757 67,000
2021/07/05 2,753 2,759 2,735 2,735 71,800
2021/07/02 2,783 2,788 2,748 2,757 80,100
2021/07/01 2,759 2,769 2,731 2,740 58,900
2021/06/30 2,785 2,799 2,738 2,746 57,900
2021/06/29 2,813 2,817 2,770 2,778 78,200
2021/06/28 2,823 2,856 2,806 2,827 49,200
2021/06/25 2,816 2,836 2,807 2,817 61,600
2021/06/24 2,836 2,850 2,791 2,813 61,800
2021/06/23 2,914 2,914 2,833 2,842 92,300
2021/06/22 2,907 2,926 2,876 2,919 77,000
2021/06/21 2,933 2,940 2,860 2,865 123,900
2021/06/18 2,976 2,989 2,969 2,973 133,600
2021/06/17 3,010 3,035 2,970 2,970 49,700
2021/06/16 3,000 3,020 2,998 3,000 31,800
2021/06/15 3,000 3,015 2,994 3,005 40,200
2021/06/14 2,995 3,015 2,994 3,000 37,100
2021/06/11 3,000 3,025 2,985 2,994 79,800
2021/06/10 3,025 3,025 2,991 2,996 72,300
2021/06/09 3,080 3,090 3,050 3,050 75,800
2021/06/08 3,010 3,090 3,010 3,060 63,000
2021/06/07 2,977 3,030 2,969 3,015 84,000
2021/06/04 3,005 3,005 2,956 2,957 65,200
2021/06/03 3,005 3,015 2,973 2,987 53,400
2021/06/02 3,010 3,050 3,000 3,010 89,900
2021/06/01 3,015 3,025 2,967 3,005 84,900
2021/05/31 3,040 3,050 3,000 3,010 80,600
2021/05/28 3,055 3,085 3,035 3,060 72,300
2021/05/27 3,055 3,115 3,020 3,020 115,800
2021/05/26 3,095 3,125 3,085 3,105 51,700
2021/05/25 3,140 3,145 3,115 3,140 53,600
2021/05/24 3,140 3,170 3,115 3,145 44,100
2021/05/21 3,155 3,190 3,145 3,155 36,200
2021/05/20 3,125 3,200 3,125 3,165 64,000
2021/05/19 3,195 3,205 3,145 3,155 81,600
2021/05/18 3,240 3,260 3,235 3,250 44,000
2021/05/17 3,275 3,330 3,225 3,240 78,600
2021/05/14 3,200 3,295 3,200 3,265 108,000
2021/05/13 3,155 3,240 3,155 3,165 127,500
2021/05/12 3,240 3,340 3,185 3,225 171,300
2021/05/11 3,260 3,350 3,215 3,215 216,700
2021/05/10 3,110 3,275 3,105 3,265 324,400
2021/05/07 2,817 3,110 2,801 3,110 554,900
2021/05/06 2,736 2,794 2,726 2,767 98,700
2021/04/30 2,740 2,761 2,718 2,726 153,100
2021/04/28 2,768 2,770 2,741 2,749 81,400
2021/04/27 2,785 2,805 2,767 2,772 97,800
2021/04/26 2,806 2,815 2,757 2,796 111,600
2021/04/23 2,800 2,819 2,797 2,800 64,600
2021/04/22 2,838 2,870 2,806 2,824 63,900
2021/04/21 2,818 2,824 2,788 2,804 166,000
2021/04/20 2,940 2,946 2,866 2,866 90,200
2021/04/19 2,944 2,988 2,940 2,965 109,900
2021/04/16 2,888 2,946 2,884 2,936 126,800
2021/04/15 2,866 2,907 2,866 2,888 43,200
2021/04/14 2,878 2,897 2,854 2,866 69,700
2021/04/13 2,858 2,877 2,848 2,861 94,400
2021/04/12 2,858 2,861 2,833 2,840 32,100
2021/04/09 2,851 2,882 2,833 2,837 64,300
2021/04/08 2,865 2,865 2,828 2,840 65,200
2021/04/07 2,808 2,875 2,807 2,875 75,900
2021/04/06 2,832 2,846 2,783 2,806 85,100
2021/04/05 2,800 2,835 2,799 2,825 64,200
2021/04/02 2,838 2,846 2,793 2,799 43,600
2021/04/01 2,814 2,839 2,788 2,824 126,300
2021/03/31 2,851 2,881 2,810 2,812 112,400
2021/03/30 2,937 2,937 2,853 2,878 120,400
2021/03/29 2,958 2,994 2,921 2,950 254,600
2021/03/26 2,950 2,966 2,935 2,950 109,900
2021/03/25 2,912 2,924 2,876 2,900 157,700
2021/03/24 3,000 3,010 2,912 2,932 155,000
2021/03/23 3,120 3,140 3,040 3,040 104,600
2021/03/22 3,135 3,155 3,090 3,130 134,400
2021/03/19 3,000 3,165 2,992 3,165 298,000
2021/03/18 3,025 3,030 2,971 3,010 138,400
2021/03/17 3,000 3,030 2,970 3,025 156,000
2021/03/16 2,957 3,065 2,956 3,065 166,800
2021/03/15 2,879 2,950 2,879 2,950 128,600
2021/03/12 2,828 2,857 2,801 2,856 99,200
2021/03/11 2,787 2,840 2,785 2,838 96,400
2021/03/10 2,810 2,810 2,779 2,787 76,700
2021/03/09 2,820 2,820 2,777 2,810 107,100
2021/03/08 2,822 2,824 2,787 2,797 67,600
2021/03/05 2,811 2,822 2,773 2,822 94,500
2021/03/04 2,779 2,814 2,771 2,814 72,000
2021/03/03 2,788 2,826 2,774 2,818 84,600
2021/03/02 2,840 2,850 2,785 2,786 171,000
2021/03/01 2,837 2,847 2,794 2,824 123,300
2021/02/26 2,816 2,822 2,786 2,787 185,800
2021/02/25 2,918 2,921 2,852 2,856 127,100
2021/02/24 2,903 2,918 2,863 2,874 115,800
2021/02/22 2,893 2,926 2,866 2,911 111,200
2021/02/19 2,878 2,891 2,850 2,883 103,200
2021/02/18 2,900 2,940 2,892 2,916 166,800
2021/02/17 2,841 2,920 2,831 2,876 227,300
2021/02/16 2,795 2,799 2,757 2,765 111,500
2021/02/15 2,827 2,827 2,778 2,799 69,200
2021/02/12 2,802 2,827 2,775 2,789 105,300
2021/02/10 2,760 2,774 2,738 2,747 57,000
2021/02/09 2,782 2,782 2,748 2,768 48,300
2021/02/08 2,761 2,788 2,750 2,779 93,400
2021/02/05 2,744 2,758 2,720 2,735 94,600
2021/02/04 2,720 2,744 2,706 2,714 73,300
2021/02/03 2,716 2,721 2,690 2,717 78,000
2021/02/02 2,663 2,709 2,642 2,700 122,100
2021/02/01 2,635 2,686 2,632 2,663 147,200
2021/01/29 2,772 2,806 2,649 2,672 299,300
2021/01/28 2,805 2,842 2,797 2,822 139,200
2021/01/27 2,820 2,858 2,813 2,850 61,100
2021/01/26 2,867 2,875 2,820 2,820 83,600
2021/01/25 2,867 2,890 2,840 2,883 59,900
2021/01/22 2,834 2,881 2,809 2,850 76,100
2021/01/21 2,827 2,871 2,822 2,842 113,100
2021/01/20 2,819 2,827 2,771 2,820 120,000
2021/01/19 2,803 2,819 2,771 2,786 114,500
2021/01/18 2,822 2,842 2,802 2,819 81,700
2021/01/15 2,898 2,900 2,843 2,843 77,200
2021/01/14 2,835 2,905 2,828 2,870 126,500
2021/01/13 2,766 2,819 2,754 2,816 106,300
2021/01/12 2,789 2,805 2,756 2,801 149,100
2021/01/08 2,725 2,801 2,716 2,794 117,500
2021/01/07 2,790 2,798 2,732 2,732 133,300
2021/01/06 2,729 2,789 2,714 2,762 104,300
2021/01/05 2,761 2,761 2,711 2,729 122,800
2021/01/04 2,822 2,822 2,741 2,770 102,800

このページの先頭へ