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 |
---|---|---|---|---|---|
2022/12/30 | 1,428 | 1,442 | 1,422 | 1,427 | 143,600 |
2022/12/29 | 1,415 | 1,420 | 1,402 | 1,418 | 156,400 |
2022/12/28 | 1,432 | 1,442 | 1,414 | 1,420 | 153,900 |
2022/12/27 | 1,424 | 1,435 | 1,415 | 1,435 | 105,300 |
2022/12/26 | 1,395 | 1,424 | 1,392 | 1,417 | 291,400 |
2022/12/23 | 1,365 | 1,405 | 1,352 | 1,389 | 386,300 |
2022/12/22 | 1,350 | 1,366 | 1,332 | 1,366 | 121,800 |
2022/12/21 | 1,340 | 1,345 | 1,317 | 1,338 | 164,500 |
2022/12/20 | 1,343 | 1,387 | 1,336 | 1,347 | 341,000 |
2022/12/19 | 1,329 | 1,340 | 1,329 | 1,339 | 110,600 |
2022/12/16 | 1,323 | 1,341 | 1,318 | 1,334 | 155,500 |
2022/12/15 | 1,319 | 1,333 | 1,317 | 1,324 | 119,800 |
2022/12/14 | 1,343 | 1,344 | 1,316 | 1,321 | 87,000 |
2022/12/13 | 1,336 | 1,348 | 1,331 | 1,341 | 78,000 |
2022/12/12 | 1,331 | 1,337 | 1,320 | 1,321 | 60,200 |
2022/12/09 | 1,298 | 1,345 | 1,298 | 1,333 | 169,000 |
2022/12/08 | 1,326 | 1,328 | 1,304 | 1,328 | 157,300 |
2022/12/07 | 1,331 | 1,347 | 1,322 | 1,331 | 117,400 |
2022/12/06 | 1,315 | 1,335 | 1,313 | 1,329 | 127,100 |
2022/12/05 | 1,327 | 1,331 | 1,308 | 1,317 | 137,900 |
2022/12/02 | 1,350 | 1,353 | 1,310 | 1,322 | 261,000 |
2022/12/01 | 1,394 | 1,398 | 1,361 | 1,367 | 284,200 |
2022/11/30 | 1,389 | 1,408 | 1,382 | 1,395 | 512,400 |
2022/11/29 | 1,391 | 1,405 | 1,378 | 1,400 | 319,400 |
2022/11/28 | 1,383 | 1,397 | 1,374 | 1,394 | 324,300 |
2022/11/25 | 1,370 | 1,387 | 1,368 | 1,380 | 358,600 |
2022/11/24 | 1,340 | 1,361 | 1,340 | 1,358 | 223,000 |
2022/11/22 | 1,308 | 1,335 | 1,307 | 1,335 | 241,600 |
2022/11/21 | 1,287 | 1,314 | 1,283 | 1,313 | 196,200 |
2022/11/18 | 1,297 | 1,309 | 1,289 | 1,304 | 179,500 |
2022/11/17 | 1,287 | 1,304 | 1,282 | 1,287 | 98,000 |
2022/11/16 | 1,275 | 1,292 | 1,260 | 1,285 | 108,700 |
2022/11/15 | 1,291 | 1,299 | 1,274 | 1,277 | 92,100 |
2022/11/14 | 1,310 | 1,313 | 1,290 | 1,290 | 140,500 |
2022/11/11 | 1,337 | 1,337 | 1,314 | 1,320 | 109,200 |
2022/11/10 | 1,308 | 1,316 | 1,299 | 1,310 | 112,300 |
2022/11/09 | 1,323 | 1,333 | 1,319 | 1,323 | 102,300 |
2022/11/08 | 1,341 | 1,343 | 1,328 | 1,332 | 131,700 |
2022/11/07 | 1,369 | 1,369 | 1,317 | 1,317 | 226,600 |
2022/11/04 | 1,377 | 1,390 | 1,362 | 1,365 | 307,600 |
2022/11/02 | 1,329 | 1,389 | 1,317 | 1,384 | 391,500 |
2022/11/01 | 1,269 | 1,364 | 1,269 | 1,336 | 610,500 |
2022/10/31 | 1,223 | 1,244 | 1,216 | 1,240 | 267,000 |
2022/10/28 | 1,221 | 1,234 | 1,216 | 1,222 | 432,400 |
2022/10/27 | 1,243 | 1,243 | 1,223 | 1,233 | 173,400 |
2022/10/26 | 1,232 | 1,245 | 1,228 | 1,232 | 161,800 |
2022/10/25 | 1,214 | 1,231 | 1,208 | 1,221 | 144,400 |
2022/10/24 | 1,227 | 1,230 | 1,208 | 1,213 | 126,100 |
2022/10/21 | 1,235 | 1,238 | 1,225 | 1,226 | 104,200 |
2022/10/20 | 1,250 | 1,256 | 1,239 | 1,243 | 109,400 |
2022/10/19 | 1,258 | 1,269 | 1,253 | 1,261 | 129,200 |
2022/10/18 | 1,258 | 1,270 | 1,257 | 1,262 | 106,300 |
2022/10/17 | 1,241 | 1,267 | 1,241 | 1,249 | 110,500 |
2022/10/14 | 1,263 | 1,268 | 1,240 | 1,253 | 149,300 |
2022/10/13 | 1,225 | 1,241 | 1,207 | 1,237 | 169,600 |
2022/10/12 | 1,250 | 1,261 | 1,223 | 1,239 | 208,200 |
2022/10/11 | 1,285 | 1,293 | 1,256 | 1,258 | 233,100 |
2022/10/07 | 1,338 | 1,342 | 1,312 | 1,312 | 151,200 |
2022/10/06 | 1,351 | 1,369 | 1,339 | 1,347 | 181,400 |
2022/10/05 | 1,378 | 1,388 | 1,342 | 1,346 | 235,300 |
2022/10/04 | 1,350 | 1,386 | 1,348 | 1,375 | 234,700 |
2022/10/03 | 1,340 | 1,345 | 1,313 | 1,339 | 211,400 |
2022/09/30 | 1,368 | 1,368 | 1,338 | 1,348 | 193,600 |
2022/09/29 | 1,322 | 1,373 | 1,309 | 1,368 | 341,800 |
2022/09/29 | 1 -> 2.00 分割 | ||||
2022/09/28 | 2,665 | 2,694 | 2,643 | 2,694 | 369,100 |
2022/09/27 | 2,693 | 2,739 | 2,692 | 2,702 | 130,900 |
2022/09/26 | 2,654 | 2,751 | 2,654 | 2,727 | 226,900 |
2022/09/22 | 2,670 | 2,688 | 2,652 | 2,683 | 176,900 |
2022/09/21 | 2,675 | 2,694 | 2,673 | 2,678 | 108,100 |
2022/09/20 | 2,674 | 2,714 | 2,674 | 2,710 | 101,100 |
2022/09/16 | 2,632 | 2,683 | 2,632 | 2,676 | 141,100 |
2022/09/15 | 2,652 | 2,670 | 2,650 | 2,661 | 86,800 |
2022/09/14 | 2,654 | 2,673 | 2,641 | 2,661 | 129,300 |
2022/09/13 | 2,763 | 2,763 | 2,735 | 2,736 | 63,900 |
2022/09/12 | 2,764 | 2,784 | 2,745 | 2,750 | 72,500 |
2022/09/09 | 2,732 | 2,780 | 2,730 | 2,769 | 146,000 |
2022/09/08 | 2,705 | 2,748 | 2,700 | 2,745 | 141,500 |
2022/09/07 | 2,663 | 2,675 | 2,621 | 2,667 | 123,000 |
2022/09/06 | 2,740 | 2,743 | 2,683 | 2,691 | 107,700 |
2022/09/05 | 2,768 | 2,768 | 2,732 | 2,741 | 102,800 |
2022/09/02 | 2,809 | 2,832 | 2,753 | 2,777 | 116,200 |
2022/09/01 | 2,791 | 2,831 | 2,774 | 2,797 | 106,000 |
2022/08/31 | 2,750 | 2,839 | 2,717 | 2,812 | 359,200 |
2022/08/30 | 2,847 | 2,861 | 2,836 | 2,846 | 72,700 |
2022/08/29 | 2,780 | 2,830 | 2,773 | 2,826 | 100,100 |
2022/08/26 | 2,883 | 2,889 | 2,847 | 2,852 | 87,900 |
2022/08/25 | 2,860 | 2,884 | 2,853 | 2,866 | 64,700 |
2022/08/24 | 2,822 | 2,874 | 2,822 | 2,864 | 89,100 |
2022/08/23 | 2,811 | 2,844 | 2,806 | 2,829 | 79,000 |
2022/08/22 | 2,782 | 2,830 | 2,782 | 2,830 | 77,300 |
2022/08/19 | 2,794 | 2,804 | 2,783 | 2,787 | 53,400 |
2022/08/18 | 2,811 | 2,826 | 2,788 | 2,788 | 51,100 |
2022/08/17 | 2,783 | 2,828 | 2,783 | 2,825 | 72,800 |
2022/08/16 | 2,769 | 2,790 | 2,756 | 2,774 | 71,100 |
2022/08/15 | 2,798 | 2,798 | 2,754 | 2,778 | 86,000 |
2022/08/12 | 2,800 | 2,832 | 2,787 | 2,791 | 101,200 |
2022/08/10 | 2,755 | 2,777 | 2,737 | 2,773 | 81,800 |
2022/08/09 | 2,809 | 2,819 | 2,775 | 2,777 | 64,200 |
2022/08/08 | 2,822 | 2,833 | 2,796 | 2,809 | 65,700 |
2022/08/05 | 2,804 | 2,847 | 2,801 | 2,842 | 66,700 |
2022/08/04 | 2,856 | 2,859 | 2,819 | 2,821 | 90,400 |
2022/08/03 | 2,895 | 2,902 | 2,840 | 2,845 | 123,000 |
2022/08/02 | 2,889 | 2,906 | 2,878 | 2,906 | 95,600 |
2022/08/01 | 2,911 | 2,918 | 2,877 | 2,913 | 110,200 |
2022/07/29 | 2,938 | 2,953 | 2,881 | 2,911 | 166,100 |
2022/07/28 | 2,970 | 2,995 | 2,935 | 2,988 | 132,100 |
2022/07/27 | 3,000 | 3,000 | 2,951 | 2,957 | 86,500 |
2022/07/26 | 3,025 | 3,035 | 3,010 | 3,015 | 50,300 |
2022/07/25 | 3,025 | 3,055 | 3,015 | 3,035 | 74,700 |
2022/07/22 | 3,070 | 3,085 | 3,040 | 3,045 | 91,700 |
2022/07/21 | 3,005 | 3,090 | 3,000 | 3,085 | 79,200 |
2022/07/20 | 2,989 | 3,035 | 2,962 | 3,025 | 119,600 |
2022/07/19 | 2,960 | 2,977 | 2,929 | 2,970 | 90,200 |
2022/07/15 | 2,955 | 2,970 | 2,931 | 2,937 | 121,100 |
2022/07/14 | 2,950 | 2,962 | 2,944 | 2,950 | 62,700 |
2022/07/13 | 2,881 | 2,945 | 2,881 | 2,942 | 90,800 |
2022/07/12 | 2,904 | 2,922 | 2,877 | 2,893 | 63,700 |
2022/07/11 | 2,840 | 2,917 | 2,832 | 2,912 | 100,000 |
2022/07/08 | 2,861 | 2,874 | 2,840 | 2,840 | 102,600 |
2022/07/07 | 2,859 | 2,879 | 2,841 | 2,856 | 71,600 |
2022/07/06 | 2,853 | 2,873 | 2,850 | 2,859 | 57,500 |
2022/07/05 | 2,881 | 2,889 | 2,859 | 2,881 | 69,700 |
2022/07/04 | 2,838 | 2,877 | 2,838 | 2,875 | 97,100 |
2022/07/01 | 2,815 | 2,826 | 2,778 | 2,796 | 135,700 |
2022/06/30 | 2,816 | 2,829 | 2,796 | 2,816 | 113,700 |
2022/06/29 | 2,854 | 2,854 | 2,805 | 2,840 | 178,400 |
2022/06/28 | 2,791 | 2,858 | 2,791 | 2,858 | 118,800 |
2022/06/27 | 2,850 | 2,861 | 2,796 | 2,817 | 79,500 |
2022/06/24 | 2,848 | 2,868 | 2,827 | 2,846 | 53,800 |
2022/06/23 | 2,813 | 2,863 | 2,804 | 2,845 | 71,700 |
2022/06/22 | 2,822 | 2,828 | 2,801 | 2,805 | 87,700 |
2022/06/21 | 2,799 | 2,841 | 2,787 | 2,802 | 99,600 |
2022/06/20 | 2,850 | 2,855 | 2,765 | 2,799 | 99,500 |
2022/06/17 | 2,772 | 2,816 | 2,763 | 2,804 | 81,200 |
2022/06/16 | 2,847 | 2,857 | 2,802 | 2,803 | 66,300 |
2022/06/15 | 2,874 | 2,874 | 2,826 | 2,832 | 79,800 |
2022/06/14 | 2,851 | 2,888 | 2,851 | 2,879 | 64,000 |
2022/06/13 | 2,865 | 2,912 | 2,865 | 2,901 | 57,400 |
2022/06/10 | 2,913 | 2,939 | 2,885 | 2,911 | 102,300 |
2022/06/09 | 2,934 | 2,959 | 2,917 | 2,921 | 78,600 |
2022/06/08 | 2,949 | 2,954 | 2,918 | 2,943 | 95,900 |
2022/06/07 | 2,930 | 2,959 | 2,917 | 2,929 | 76,200 |
2022/06/06 | 2,936 | 2,950 | 2,926 | 2,937 | 71,100 |
2022/06/03 | 2,961 | 2,970 | 2,941 | 2,952 | 98,000 |
2022/06/02 | 2,975 | 2,975 | 2,947 | 2,953 | 73,800 |
2022/06/01 | 2,935 | 2,994 | 2,929 | 2,994 | 111,700 |
2022/05/31 | 2,945 | 2,965 | 2,931 | 2,938 | 241,800 |
2022/05/30 | 2,950 | 2,983 | 2,935 | 2,942 | 173,900 |
2022/05/27 | 2,946 | 2,946 | 2,902 | 2,913 | 72,200 |
2022/05/26 | 2,866 | 2,923 | 2,865 | 2,910 | 96,700 |
2022/05/25 | 2,875 | 2,884 | 2,852 | 2,852 | 142,500 |
2022/05/24 | 2,872 | 2,903 | 2,869 | 2,877 | 126,400 |
2022/05/23 | 2,857 | 2,884 | 2,834 | 2,860 | 91,700 |
2022/05/20 | 2,860 | 2,864 | 2,820 | 2,823 | 100,700 |
2022/05/19 | 2,797 | 2,875 | 2,797 | 2,849 | 71,500 |
2022/05/18 | 2,890 | 2,918 | 2,848 | 2,868 | 77,800 |
2022/05/17 | 2,858 | 2,905 | 2,849 | 2,881 | 108,100 |
2022/05/16 | 2,857 | 2,876 | 2,813 | 2,862 | 117,000 |
2022/05/13 | 2,815 | 2,893 | 2,813 | 2,876 | 190,000 |
2022/05/12 | 2,890 | 2,910 | 2,815 | 2,819 | 209,500 |
2022/05/11 | 2,892 | 2,948 | 2,890 | 2,904 | 209,200 |
2022/05/10 | 2,967 | 2,998 | 2,922 | 2,936 | 365,400 |
2022/05/09 | 2,734 | 3,025 | 2,726 | 2,998 | 797,500 |
2022/05/06 | 2,634 | 2,700 | 2,613 | 2,684 | 128,600 |
2022/05/02 | 2,594 | 2,646 | 2,582 | 2,629 | 142,700 |
2022/04/28 | 2,500 | 2,619 | 2,490 | 2,613 | 215,000 |
2022/04/27 | 2,475 | 2,491 | 2,422 | 2,477 | 419,100 |
2022/04/26 | 2,495 | 2,511 | 2,482 | 2,499 | 83,300 |
2022/04/25 | 2,486 | 2,511 | 2,480 | 2,495 | 143,900 |
2022/04/22 | 2,544 | 2,549 | 2,494 | 2,513 | 98,900 |
2022/04/21 | 2,580 | 2,599 | 2,561 | 2,577 | 100,800 |
2022/04/20 | 2,554 | 2,575 | 2,532 | 2,565 | 85,500 |
2022/04/19 | 2,528 | 2,549 | 2,520 | 2,536 | 69,700 |
2022/04/18 | 2,506 | 2,519 | 2,491 | 2,506 | 62,500 |
2022/04/15 | 2,510 | 2,531 | 2,492 | 2,527 | 81,200 |
2022/04/14 | 2,516 | 2,522 | 2,498 | 2,513 | 59,600 |
2022/04/13 | 2,484 | 2,504 | 2,471 | 2,503 | 105,600 |
2022/04/12 | 2,490 | 2,505 | 2,482 | 2,484 | 83,500 |
2022/04/11 | 2,526 | 2,529 | 2,480 | 2,493 | 93,800 |
2022/04/08 | 2,495 | 2,524 | 2,477 | 2,520 | 125,900 |
2022/04/07 | 2,440 | 2,477 | 2,436 | 2,471 | 123,800 |
2022/04/06 | 2,442 | 2,472 | 2,435 | 2,454 | 89,300 |
2022/04/05 | 2,392 | 2,436 | 2,379 | 2,431 | 116,900 |
2022/04/04 | 2,339 | 2,374 | 2,333 | 2,366 | 44,400 |
2022/04/01 | 2,313 | 2,350 | 2,304 | 2,345 | 88,800 |
2022/03/31 | 2,353 | 2,364 | 2,314 | 2,317 | 92,900 |
2022/03/30 | 2,395 | 2,395 | 2,321 | 2,366 | 142,200 |
2022/03/29 | 2,380 | 2,424 | 2,350 | 2,421 | 220,800 |
2022/03/28 | 2,355 | 2,371 | 2,342 | 2,360 | 120,800 |
2022/03/25 | 2,362 | 2,380 | 2,341 | 2,345 | 94,500 |
2022/03/24 | 2,356 | 2,370 | 2,331 | 2,361 | 76,800 |
2022/03/23 | 2,352 | 2,393 | 2,331 | 2,393 | 101,700 |
2022/03/22 | 2,392 | 2,404 | 2,323 | 2,334 | 151,600 |
2022/03/18 | 2,358 | 2,379 | 2,339 | 2,366 | 137,100 |
2022/03/17 | 2,481 | 2,481 | 2,353 | 2,375 | 118,600 |
2022/03/16 | 2,371 | 2,372 | 2,323 | 2,331 | 102,800 |
2022/03/15 | 2,370 | 2,402 | 2,361 | 2,363 | 65,400 |
2022/03/14 | 2,367 | 2,387 | 2,352 | 2,366 | 53,600 |
2022/03/11 | 2,364 | 2,398 | 2,359 | 2,361 | 100,800 |
2022/03/10 | 2,342 | 2,408 | 2,337 | 2,400 | 107,900 |
2022/03/09 | 2,323 | 2,361 | 2,287 | 2,292 | 135,600 |
2022/03/08 | 2,410 | 2,423 | 2,322 | 2,351 | 96,100 |
2022/03/07 | 2,413 | 2,442 | 2,400 | 2,434 | 72,600 |
2022/03/04 | 2,485 | 2,498 | 2,443 | 2,443 | 52,200 |
2022/03/03 | 2,537 | 2,537 | 2,487 | 2,487 | 44,900 |
2022/03/02 | 2,536 | 2,555 | 2,500 | 2,501 | 66,300 |
2022/03/01 | 2,569 | 2,597 | 2,550 | 2,583 | 88,000 |
2022/02/28 | 2,513 | 2,553 | 2,496 | 2,545 | 87,800 |
2022/02/25 | 2,495 | 2,529 | 2,471 | 2,513 | 66,100 |
2022/02/24 | 2,494 | 2,505 | 2,442 | 2,474 | 66,900 |
2022/02/22 | 2,525 | 2,536 | 2,507 | 2,527 | 47,000 |
2022/02/21 | 2,556 | 2,560 | 2,538 | 2,550 | 39,500 |
2022/02/18 | 2,556 | 2,586 | 2,542 | 2,574 | 41,000 |
2022/02/17 | 2,588 | 2,597 | 2,555 | 2,580 | 103,600 |
2022/02/16 | 2,578 | 2,585 | 2,555 | 2,557 | 90,400 |
2022/02/15 | 2,525 | 2,543 | 2,497 | 2,513 | 64,400 |
2022/02/14 | 2,503 | 2,556 | 2,494 | 2,539 | 95,500 |
2022/02/10 | 2,514 | 2,523 | 2,495 | 2,510 | 51,400 |
2022/02/09 | 2,492 | 2,504 | 2,479 | 2,502 | 62,700 |
2022/02/08 | 2,461 | 2,488 | 2,438 | 2,475 | 80,300 |
2022/02/07 | 2,465 | 2,490 | 2,451 | 2,484 | 63,100 |
2022/02/04 | 2,487 | 2,494 | 2,468 | 2,477 | 87,000 |
2022/02/03 | 2,481 | 2,514 | 2,470 | 2,493 | 216,700 |
2022/02/02 | 2,470 | 2,478 | 2,434 | 2,470 | 129,200 |
2022/02/01 | 2,340 | 2,477 | 2,340 | 2,453 | 258,100 |
2022/01/31 | 2,281 | 2,320 | 2,272 | 2,308 | 82,500 |
2022/01/28 | 2,291 | 2,303 | 2,271 | 2,291 | 68,900 |
2022/01/27 | 2,327 | 2,333 | 2,234 | 2,259 | 152,600 |
2022/01/26 | 2,310 | 2,326 | 2,299 | 2,311 | 50,200 |
2022/01/25 | 2,311 | 2,311 | 2,280 | 2,300 | 64,400 |
2022/01/24 | 2,291 | 2,326 | 2,285 | 2,326 | 56,500 |
2022/01/21 | 2,272 | 2,300 | 2,257 | 2,300 | 65,900 |
2022/01/20 | 2,277 | 2,310 | 2,269 | 2,291 | 83,300 |
2022/01/19 | 2,323 | 2,333 | 2,271 | 2,271 | 96,400 |
2022/01/18 | 2,399 | 2,399 | 2,343 | 2,354 | 56,300 |
2022/01/17 | 2,376 | 2,412 | 2,370 | 2,395 | 57,500 |
2022/01/14 | 2,357 | 2,381 | 2,336 | 2,376 | 91,600 |
2022/01/13 | 2,393 | 2,407 | 2,359 | 2,359 | 102,200 |
2022/01/12 | 2,361 | 2,419 | 2,360 | 2,407 | 83,300 |
2022/01/11 | 2,386 | 2,399 | 2,352 | 2,368 | 96,600 |
2022/01/07 | 2,383 | 2,415 | 2,363 | 2,384 | 86,900 |
2022/01/06 | 2,399 | 2,409 | 2,361 | 2,373 | 84,900 |
2022/01/05 | 2,449 | 2,453 | 2,401 | 2,409 | 83,500 |
2022/01/04 | 2,420 | 2,432 | 2,406 | 2,430 | 62,600 |