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
2023/12/29 1,752 1,756 1,737 1,753 253,300
2023/12/28 1,752 1,762 1,726 1,747 244,600
2023/12/27 1,754 1,776 1,734 1,776 288,200
2023/12/26 1,754 1,760 1,741 1,748 181,500
2023/12/25 1,768 1,783 1,731 1,750 174,100
2023/12/22 1,700 1,758 1,695 1,758 298,400
2023/12/21 1,713 1,728 1,692 1,701 252,100
2023/12/20 1,700 1,737 1,700 1,711 300,800
2023/12/19 1,680 1,704 1,660 1,692 288,900
2023/12/18 1,604 1,667 1,592 1,664 361,900
2023/12/15 1,563 1,620 1,561 1,614 652,000
2023/12/14 1,525 1,553 1,525 1,550 245,500
2023/12/13 1,491 1,526 1,491 1,519 234,000
2023/12/12 1,486 1,492 1,478 1,490 139,100
2023/12/11 1,444 1,479 1,440 1,479 212,900
2023/12/08 1,433 1,449 1,431 1,440 239,700
2023/12/07 1,407 1,422 1,406 1,417 126,100
2023/12/06 1,383 1,428 1,383 1,425 157,000
2023/12/05 1,400 1,407 1,382 1,382 98,200
2023/12/04 1,387 1,417 1,386 1,410 110,900
2023/12/01 1,395 1,408 1,388 1,398 133,700
2023/11/30 1,411 1,411 1,389 1,396 147,200
2023/11/29 1,422 1,426 1,412 1,414 74,800
2023/11/28 1,415 1,433 1,415 1,431 110,000
2023/11/27 1,425 1,430 1,415 1,419 107,800
2023/11/24 1,426 1,430 1,416 1,425 63,200
2023/11/22 1,414 1,430 1,411 1,424 100,900
2023/11/21 1,398 1,409 1,392 1,404 109,500
2023/11/20 1,395 1,408 1,388 1,401 140,200
2023/11/17 1,402 1,402 1,387 1,400 206,000
2023/11/16 1,371 1,387 1,371 1,372 120,000
2023/11/15 1,382 1,389 1,368 1,382 107,000
2023/11/14 1,412 1,412 1,379 1,379 114,500
2023/11/13 1,425 1,429 1,399 1,404 94,000
2023/11/10 1,404 1,425 1,403 1,424 113,600
2023/11/09 1,410 1,424 1,398 1,418 120,300
2023/11/08 1,405 1,417 1,395 1,403 224,600
2023/11/07 1,405 1,420 1,403 1,407 140,200
2023/11/06 1,422 1,425 1,405 1,417 236,200
2023/11/02 1,440 1,442 1,377 1,410 329,900
2023/11/01 1,370 1,464 1,363 1,416 861,300
2023/10/31 1,316 1,340 1,311 1,340 241,400
2023/10/30 1,342 1,342 1,313 1,314 860,300
2023/10/27 1,315 1,346 1,313 1,346 162,300
2023/10/26 1,308 1,315 1,302 1,314 123,700
2023/10/25 1,307 1,320 1,304 1,307 128,400
2023/10/24 1,301 1,306 1,283 1,305 180,900
2023/10/23 1,296 1,307 1,294 1,302 127,800
2023/10/20 1,309 1,319 1,301 1,306 95,500
2023/10/19 1,299 1,324 1,294 1,319 170,400
2023/10/18 1,301 1,313 1,290 1,311 158,000
2023/10/17 1,302 1,313 1,292 1,301 200,500
2023/10/16 1,327 1,330 1,296 1,302 168,900
2023/10/13 1,350 1,360 1,328 1,332 210,700
2023/10/12 1,332 1,359 1,331 1,357 225,000
2023/10/11 1,343 1,349 1,333 1,341 171,300
2023/10/10 1,322 1,355 1,320 1,353 353,700
2023/10/06 1,323 1,344 1,322 1,339 196,400
2023/10/05 1,293 1,331 1,292 1,331 311,100
2023/10/04 1,297 1,305 1,283 1,294 409,500
2023/10/03 1,310 1,316 1,298 1,306 230,800
2023/10/02 1,320 1,336 1,306 1,312 271,100
2023/09/29 1,315 1,337 1,301 1,307 284,200
2023/09/28 1,316 1,328 1,301 1,314 582,200
2023/09/27 1,326 1,346 1,315 1,342 1,140,500
2023/09/26 1,345 1,351 1,333 1,336 612,700
2023/09/25 1,313 1,338 1,308 1,336 629,700
2023/09/22 1,309 1,318 1,302 1,310 422,800
2023/09/21 1,311 1,315 1,298 1,301 416,900
2023/09/20 1,313 1,314 1,297 1,297 338,500
2023/09/19 1,311 1,317 1,299 1,313 449,400
2023/09/15 1,312 1,318 1,311 1,312 383,800
2023/09/14 1,315 1,319 1,310 1,315 207,100
2023/09/13 1,312 1,318 1,303 1,313 197,000
2023/09/12 1,295 1,315 1,295 1,307 154,400
2023/09/11 1,307 1,309 1,292 1,299 307,100
2023/09/08 1,314 1,316 1,294 1,300 299,100
2023/09/07 1,300 1,317 1,294 1,310 293,300
2023/09/06 1,295 1,306 1,294 1,303 232,600
2023/09/05 1,305 1,310 1,292 1,301 214,500
2023/09/04 1,290 1,302 1,286 1,301 253,700
2023/09/01 1,280 1,295 1,280 1,288 225,400
2023/08/31 1,275 1,286 1,275 1,279 190,800
2023/08/30 1,279 1,284 1,265 1,277 243,600
2023/08/29 1,275 1,279 1,263 1,277 221,500
2023/08/28 1,257 1,269 1,254 1,267 135,100
2023/08/25 1,253 1,258 1,244 1,252 155,000
2023/08/24 1,249 1,262 1,246 1,257 166,000
2023/08/23 1,246 1,251 1,239 1,248 160,300
2023/08/22 1,242 1,245 1,233 1,244 219,200
2023/08/21 1,258 1,260 1,245 1,245 144,400
2023/08/18 1,255 1,256 1,242 1,247 248,100
2023/08/17 1,260 1,267 1,253 1,266 149,800
2023/08/16 1,264 1,267 1,255 1,258 82,700
2023/08/15 1,257 1,269 1,253 1,266 166,200
2023/08/14 1,264 1,267 1,249 1,257 302,800
2023/08/10 1,260 1,261 1,247 1,261 115,500
2023/08/09 1,257 1,260 1,247 1,254 127,200
2023/08/08 1,268 1,268 1,248 1,261 185,900
2023/08/07 1,232 1,258 1,232 1,257 291,500
2023/08/04 1,242 1,244 1,233 1,233 312,100
2023/08/03 1,254 1,255 1,236 1,242 393,500
2023/08/02 1,278 1,286 1,258 1,263 606,800
2023/08/01 1,341 1,347 1,277 1,281 983,200
2023/07/31 1,396 1,407 1,380 1,387 178,200
2023/07/28 1,370 1,382 1,364 1,378 139,900
2023/07/27 1,384 1,384 1,370 1,381 93,100
2023/07/26 1,391 1,392 1,375 1,384 85,300
2023/07/25 1,387 1,393 1,384 1,391 119,100
2023/07/24 1,380 1,386 1,375 1,385 144,500
2023/07/21 1,368 1,377 1,358 1,373 143,300
2023/07/20 1,390 1,396 1,367 1,370 110,500
2023/07/19 1,384 1,391 1,375 1,384 116,900
2023/07/18 1,382 1,388 1,377 1,382 70,300
2023/07/14 1,388 1,392 1,361 1,379 145,800
2023/07/13 1,384 1,391 1,376 1,377 99,200
2023/07/12 1,371 1,379 1,363 1,376 131,700
2023/07/11 1,380 1,385 1,363 1,368 148,300
2023/07/10 1,358 1,378 1,350 1,372 204,900
2023/07/07 1,349 1,358 1,339 1,350 219,000
2023/07/06 1,359 1,360 1,350 1,351 142,700
2023/07/05 1,374 1,379 1,362 1,365 160,100
2023/07/04 1,379 1,384 1,371 1,383 155,600
2023/07/03 1,368 1,387 1,368 1,378 148,100
2023/06/30 1,385 1,388 1,364 1,366 208,600
2023/06/29 1,393 1,404 1,385 1,389 145,700
2023/06/28 1,381 1,393 1,380 1,387 145,700
2023/06/27 1,377 1,379 1,359 1,376 161,200
2023/06/26 1,371 1,382 1,364 1,377 144,000
2023/06/23 1,384 1,390 1,362 1,371 115,200
2023/06/22 1,363 1,382 1,363 1,381 124,600
2023/06/21 1,360 1,373 1,360 1,365 161,500
2023/06/20 1,370 1,377 1,354 1,360 201,300
2023/06/19 1,386 1,386 1,370 1,380 130,800
2023/06/16 1,390 1,393 1,368 1,386 256,100
2023/06/15 1,398 1,404 1,387 1,390 142,000
2023/06/14 1,410 1,416 1,397 1,399 119,100
2023/06/13 1,403 1,405 1,387 1,399 114,000
2023/06/12 1,390 1,409 1,386 1,401 114,400
2023/06/09 1,379 1,392 1,371 1,375 165,700
2023/06/08 1,365 1,373 1,358 1,368 147,900
2023/06/07 1,400 1,408 1,364 1,368 183,500
2023/06/06 1,385 1,394 1,365 1,388 169,800
2023/06/05 1,394 1,399 1,379 1,386 159,800
2023/06/02 1,347 1,378 1,346 1,375 162,200
2023/06/01 1,351 1,360 1,346 1,347 224,400
2023/05/31 1,370 1,378 1,352 1,354 245,500
2023/05/30 1,403 1,416 1,377 1,380 172,500
2023/05/29 1,429 1,429 1,408 1,413 104,700
2023/05/26 1,462 1,462 1,416 1,421 162,000
2023/05/25 1,473 1,475 1,449 1,460 150,100
2023/05/24 1,497 1,507 1,488 1,488 73,400
2023/05/23 1,530 1,534 1,499 1,511 130,300
2023/05/22 1,512 1,529 1,509 1,528 93,800
2023/05/19 1,516 1,527 1,501 1,521 95,200
2023/05/18 1,530 1,530 1,504 1,518 154,500
2023/05/17 1,536 1,536 1,514 1,519 126,000
2023/05/16 1,515 1,557 1,513 1,540 192,500
2023/05/15 1,510 1,523 1,507 1,509 89,000
2023/05/12 1,498 1,509 1,486 1,507 123,000
2023/05/11 1,490 1,509 1,470 1,488 136,400
2023/05/10 1,490 1,494 1,455 1,489 346,700
2023/05/09 1,479 1,498 1,472 1,495 195,300
2023/05/08 1,467 1,480 1,467 1,480 181,100
2023/05/02 1,469 1,478 1,444 1,473 231,000
2023/05/01 1,460 1,470 1,459 1,464 111,100
2023/04/28 1,445 1,459 1,445 1,455 132,600
2023/04/27 1,427 1,432 1,413 1,430 106,500
2023/04/26 1,434 1,444 1,424 1,430 68,400
2023/04/25 1,439 1,452 1,435 1,441 131,100
2023/04/24 1,430 1,437 1,425 1,435 62,400
2023/04/21 1,433 1,448 1,425 1,430 108,500
2023/04/20 1,421 1,445 1,420 1,436 74,600
2023/04/19 1,420 1,433 1,420 1,433 119,500
2023/04/18 1,420 1,439 1,405 1,439 204,100
2023/04/17 1,423 1,428 1,397 1,411 109,200
2023/04/14 1,419 1,429 1,413 1,417 103,600
2023/04/13 1,404 1,416 1,397 1,414 75,100
2023/04/12 1,405 1,417 1,405 1,405 82,900
2023/04/11 1,395 1,399 1,384 1,398 195,900
2023/04/10 1,389 1,393 1,375 1,389 64,700
2023/04/07 1,367 1,385 1,364 1,379 144,900
2023/04/06 1,366 1,382 1,361 1,368 219,500
2023/04/05 1,411 1,414 1,383 1,387 182,700
2023/04/04 1,410 1,424 1,398 1,420 128,200
2023/04/03 1,412 1,426 1,405 1,412 110,300
2023/03/31 1,393 1,408 1,387 1,399 203,300
2023/03/30 1,378 1,398 1,368 1,391 288,100
2023/03/29 1,382 1,396 1,371 1,390 597,100
2023/03/28 1,397 1,397 1,368 1,380 216,700
2023/03/27 1,401 1,403 1,374 1,380 255,100
2023/03/24 1,386 1,387 1,370 1,380 235,400
2023/03/23 1,373 1,389 1,365 1,385 188,400
2023/03/22 1,374 1,378 1,359 1,371 237,000
2023/03/20 1,374 1,374 1,353 1,360 137,700
2023/03/17 1,364 1,384 1,360 1,376 216,300
2023/03/16 1,351 1,367 1,346 1,358 174,500
2023/03/15 1,370 1,391 1,362 1,379 137,400
2023/03/14 1,363 1,369 1,341 1,349 166,800
2023/03/13 1,403 1,411 1,376 1,388 165,500
2023/03/10 1,436 1,444 1,418 1,423 221,000
2023/03/09 1,440 1,457 1,440 1,456 163,000
2023/03/08 1,415 1,433 1,414 1,430 153,200
2023/03/07 1,398 1,415 1,398 1,408 125,300
2023/03/06 1,385 1,407 1,381 1,398 160,400
2023/03/03 1,382 1,398 1,376 1,385 180,500
2023/03/02 1,377 1,389 1,365 1,365 129,600
2023/03/01 1,361 1,374 1,352 1,373 120,600
2023/02/28 1,368 1,377 1,354 1,355 222,900
2023/02/27 1,349 1,370 1,348 1,369 118,000
2023/02/24 1,328 1,353 1,325 1,353 175,500
2023/02/22 1,368 1,377 1,329 1,329 373,100
2023/02/21 1,311 1,315 1,304 1,314 57,400
2023/02/20 1,321 1,326 1,306 1,309 61,800
2023/02/17 1,313 1,318 1,308 1,313 60,800
2023/02/16 1,314 1,326 1,313 1,323 74,700
2023/02/15 1,313 1,314 1,299 1,302 47,500
2023/02/14 1,316 1,316 1,308 1,313 46,800
2023/02/13 1,300 1,307 1,289 1,299 56,800
2023/02/10 1,294 1,312 1,294 1,299 66,900
2023/02/09 1,285 1,304 1,285 1,295 99,200
2023/02/08 1,300 1,308 1,289 1,295 126,600
2023/02/07 1,330 1,330 1,304 1,304 140,500
2023/02/06 1,319 1,330 1,307 1,326 132,600
2023/02/03 1,331 1,336 1,313 1,317 164,100
2023/02/02 1,323 1,368 1,322 1,336 271,400
2023/02/01 1,375 1,375 1,314 1,321 357,800
2023/01/31 1,360 1,394 1,358 1,391 168,300
2023/01/30 1,356 1,369 1,343 1,358 200,000
2023/01/27 1,354 1,363 1,341 1,355 159,800
2023/01/26 1,375 1,376 1,353 1,354 223,000
2023/01/25 1,372 1,383 1,371 1,377 62,400
2023/01/24 1,370 1,385 1,363 1,379 112,900
2023/01/23 1,361 1,373 1,356 1,368 110,900
2023/01/20 1,342 1,353 1,339 1,350 55,400
2023/01/19 1,348 1,355 1,338 1,342 94,100
2023/01/18 1,359 1,377 1,345 1,362 68,300
2023/01/17 1,338 1,359 1,335 1,358 72,100
2023/01/16 1,346 1,354 1,335 1,338 108,300
2023/01/13 1,355 1,370 1,352 1,360 120,400
2023/01/12 1,380 1,389 1,360 1,371 70,300
2023/01/11 1,362 1,377 1,356 1,372 173,600
2023/01/10 1,375 1,387 1,350 1,361 135,100
2023/01/06 1,395 1,402 1,374 1,375 106,800
2023/01/05 1,410 1,410 1,389 1,404 164,900
2023/01/04 1,439 1,450 1,413 1,414 264,200

このページの先頭へ