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
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

このページの先頭へ