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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,298 | 2,298 | 2,261 | 2,291 | 125,800 |
| 2024/12/27 | 2,267 | 2,291 | 2,247 | 2,287 | 140,700 |
| 2024/12/26 | 2,276 | 2,279 | 2,249 | 2,279 | 171,600 |
| 2024/12/25 | 2,272 | 2,278 | 2,230 | 2,264 | 90,600 |
| 2024/12/24 | 2,291 | 2,299 | 2,243 | 2,283 | 136,800 |
| 2024/12/23 | 2,253 | 2,319 | 2,253 | 2,306 | 132,700 |
| 2024/12/20 | 2,275 | 2,305 | 2,241 | 2,250 | 579,400 |
| 2024/12/19 | 2,250 | 2,278 | 2,230 | 2,266 | 119,300 |
| 2024/12/18 | 2,280 | 2,282 | 2,236 | 2,264 | 140,100 |
| 2024/12/17 | 2,296 | 2,320 | 2,260 | 2,263 | 168,700 |
| 2024/12/16 | 2,306 | 2,338 | 2,301 | 2,326 | 133,100 |
| 2024/12/13 | 2,312 | 2,348 | 2,307 | 2,320 | 143,100 |
| 2024/12/12 | 2,370 | 2,373 | 2,324 | 2,324 | 176,900 |
| 2024/12/11 | 2,331 | 2,365 | 2,331 | 2,343 | 97,800 |
| 2024/12/10 | 2,373 | 2,377 | 2,316 | 2,335 | 131,300 |
| 2024/12/09 | 2,362 | 2,395 | 2,350 | 2,378 | 194,500 |
| 2024/12/06 | 2,344 | 2,362 | 2,323 | 2,347 | 112,700 |
| 2024/12/05 | 2,358 | 2,372 | 2,326 | 2,333 | 161,400 |
| 2024/12/04 | 2,440 | 2,445 | 2,352 | 2,366 | 213,100 |
| 2024/12/03 | 2,378 | 2,459 | 2,375 | 2,440 | 300,100 |
| 2024/12/02 | 2,325 | 2,359 | 2,305 | 2,341 | 172,700 |
| 2024/11/29 | 2,324 | 2,340 | 2,294 | 2,316 | 166,300 |
| 2024/11/28 | 2,265 | 2,338 | 2,258 | 2,324 | 229,800 |
| 2024/11/27 | 2,273 | 2,279 | 2,199 | 2,242 | 152,200 |
| 2024/11/26 | 2,260 | 2,292 | 2,255 | 2,273 | 80,900 |
| 2024/11/25 | 2,301 | 2,323 | 2,271 | 2,271 | 283,400 |
| 2024/11/22 | 2,282 | 2,311 | 2,240 | 2,311 | 163,800 |
| 2024/11/21 | 2,271 | 2,291 | 2,264 | 2,275 | 95,200 |
| 2024/11/20 | 2,260 | 2,289 | 2,256 | 2,282 | 130,900 |
| 2024/11/19 | 2,368 | 2,371 | 2,273 | 2,277 | 223,800 |
| 2024/11/18 | 2,379 | 2,413 | 2,370 | 2,379 | 170,000 |
| 2024/11/15 | 2,400 | 2,406 | 2,352 | 2,373 | 258,000 |
| 2024/11/14 | 2,358 | 2,383 | 2,351 | 2,362 | 151,500 |
| 2024/11/13 | 2,358 | 2,373 | 2,323 | 2,358 | 208,300 |
| 2024/11/12 | 2,330 | 2,409 | 2,325 | 2,363 | 378,900 |
| 2024/11/11 | 2,211 | 2,399 | 2,200 | 2,330 | 459,500 |
| 2024/11/08 | 2,220 | 2,248 | 2,177 | 2,227 | 219,600 |
| 2024/11/07 | 2,197 | 2,211 | 2,175 | 2,204 | 217,900 |
| 2024/11/06 | 2,200 | 2,204 | 2,153 | 2,170 | 237,500 |
| 2024/11/05 | 2,201 | 2,213 | 2,160 | 2,210 | 302,600 |
| 2024/11/01 | 2,200 | 2,234 | 2,158 | 2,228 | 374,300 |
| 2024/10/31 | 2,003 | 2,163 | 1,981 | 2,150 | 597,900 |
| 2024/10/30 | 1,987 | 1,992 | 1,965 | 1,979 | 732,100 |
| 2024/10/29 | 1,968 | 1,971 | 1,953 | 1,971 | 144,900 |
| 2024/10/28 | 1,975 | 1,982 | 1,959 | 1,968 | 100,600 |
| 2024/10/25 | 1,992 | 2,005 | 1,957 | 1,969 | 148,300 |
| 2024/10/24 | 1,994 | 2,002 | 1,976 | 1,992 | 128,600 |
| 2024/10/23 | 2,028 | 2,028 | 1,990 | 1,990 | 139,900 |
| 2024/10/22 | 2,031 | 2,038 | 2,019 | 2,028 | 109,500 |
| 2024/10/21 | 2,046 | 2,046 | 2,009 | 2,043 | 160,300 |
| 2024/10/18 | 2,075 | 2,085 | 2,049 | 2,055 | 124,500 |
| 2024/10/17 | 2,080 | 2,080 | 2,038 | 2,065 | 167,000 |
| 2024/10/16 | 2,066 | 2,076 | 2,043 | 2,060 | 125,600 |
| 2024/10/15 | 2,098 | 2,098 | 2,037 | 2,053 | 192,500 |
| 2024/10/11 | 2,045 | 2,099 | 2,044 | 2,080 | 179,500 |
| 2024/10/10 | 2,038 | 2,042 | 2,012 | 2,042 | 122,500 |
| 2024/10/09 | 2,044 | 2,051 | 2,008 | 2,030 | 138,400 |
| 2024/10/08 | 1,981 | 2,043 | 1,965 | 2,043 | 194,800 |
| 2024/10/07 | 2,010 | 2,010 | 1,993 | 2,000 | 135,200 |
| 2024/10/04 | 2,021 | 2,029 | 1,995 | 2,005 | 149,700 |
| 2024/10/03 | 2,051 | 2,055 | 2,008 | 2,013 | 103,900 |
| 2024/10/02 | 2,048 | 2,059 | 2,024 | 2,024 | 145,200 |
| 2024/10/01 | 2,026 | 2,054 | 2,003 | 2,054 | 181,000 |
| 2024/09/30 | 2,009 | 2,029 | 1,971 | 2,026 | 242,400 |
| 2024/09/27 | 2,018 | 2,090 | 2,012 | 2,037 | 516,800 |
| 2024/09/26 | 2,000 | 2,075 | 1,990 | 2,032 | 1,506,900 |
| 2024/09/25 | 1,995 | 2,003 | 1,970 | 1,987 | 567,100 |
| 2024/09/24 | 2,003 | 2,008 | 1,977 | 1,995 | 637,100 |
| 2024/09/20 | 2,000 | 2,015 | 1,977 | 1,992 | 552,300 |
| 2024/09/19 | 1,989 | 2,015 | 1,958 | 1,973 | 448,700 |
| 2024/09/18 | 1,965 | 1,970 | 1,936 | 1,959 | 299,300 |
| 2024/09/17 | 1,941 | 1,945 | 1,888 | 1,926 | 462,500 |
| 2024/09/13 | 1,882 | 1,882 | 1,842 | 1,849 | 257,200 |
| 2024/09/12 | 1,832 | 1,880 | 1,808 | 1,871 | 390,800 |
| 2024/09/11 | 1,830 | 1,830 | 1,805 | 1,811 | 261,400 |
| 2024/09/10 | 1,820 | 1,851 | 1,820 | 1,830 | 187,800 |
| 2024/09/09 | 1,766 | 1,811 | 1,766 | 1,808 | 369,300 |
| 2024/09/06 | 1,794 | 1,795 | 1,767 | 1,773 | 145,800 |
| 2024/09/05 | 1,770 | 1,810 | 1,768 | 1,770 | 278,700 |
| 2024/09/04 | 1,747 | 1,764 | 1,735 | 1,760 | 242,100 |
| 2024/09/03 | 1,728 | 1,763 | 1,728 | 1,752 | 182,800 |
| 2024/09/02 | 1,710 | 1,723 | 1,688 | 1,720 | 152,600 |
| 2024/08/30 | 1,710 | 1,711 | 1,676 | 1,687 | 179,100 |
| 2024/08/29 | 1,689 | 1,695 | 1,675 | 1,687 | 153,400 |
| 2024/08/28 | 1,666 | 1,681 | 1,660 | 1,676 | 92,400 |
| 2024/08/27 | 1,678 | 1,687 | 1,660 | 1,669 | 86,000 |
| 2024/08/26 | 1,659 | 1,682 | 1,659 | 1,675 | 113,600 |
| 2024/08/23 | 1,678 | 1,689 | 1,658 | 1,658 | 109,100 |
| 2024/08/22 | 1,657 | 1,683 | 1,657 | 1,678 | 140,100 |
| 2024/08/21 | 1,613 | 1,647 | 1,601 | 1,647 | 165,700 |
| 2024/08/20 | 1,623 | 1,634 | 1,614 | 1,624 | 168,900 |
| 2024/08/19 | 1,635 | 1,651 | 1,621 | 1,631 | 179,300 |
| 2024/08/16 | 1,622 | 1,645 | 1,607 | 1,645 | 331,800 |
| 2024/08/15 | 1,583 | 1,599 | 1,575 | 1,588 | 149,300 |
| 2024/08/14 | 1,589 | 1,594 | 1,557 | 1,575 | 172,600 |
| 2024/08/13 | 1,570 | 1,581 | 1,555 | 1,576 | 127,100 |
| 2024/08/09 | 1,587 | 1,592 | 1,539 | 1,565 | 179,100 |
| 2024/08/08 | 1,524 | 1,585 | 1,524 | 1,547 | 217,600 |
| 2024/08/07 | 1,553 | 1,582 | 1,525 | 1,551 | 242,400 |
| 2024/08/06 | 1,515 | 1,593 | 1,515 | 1,570 | 228,600 |
| 2024/08/05 | 1,552 | 1,582 | 1,478 | 1,485 | 604,000 |
| 2024/08/02 | 1,625 | 1,638 | 1,596 | 1,615 | 388,900 |
| 2024/08/01 | 1,640 | 1,690 | 1,628 | 1,647 | 321,900 |
| 2024/07/31 | 1,615 | 1,669 | 1,611 | 1,655 | 220,200 |
| 2024/07/30 | 1,633 | 1,633 | 1,609 | 1,609 | 88,500 |
| 2024/07/29 | 1,610 | 1,634 | 1,610 | 1,633 | 87,400 |
| 2024/07/26 | 1,637 | 1,644 | 1,611 | 1,616 | 148,300 |
| 2024/07/25 | 1,638 | 1,638 | 1,609 | 1,638 | 172,700 |
| 2024/07/24 | 1,639 | 1,659 | 1,629 | 1,636 | 215,500 |
| 2024/07/23 | 1,620 | 1,640 | 1,617 | 1,640 | 163,600 |
| 2024/07/22 | 1,620 | 1,630 | 1,604 | 1,614 | 106,800 |
| 2024/07/19 | 1,581 | 1,629 | 1,570 | 1,620 | 241,900 |
| 2024/07/18 | 1,581 | 1,595 | 1,573 | 1,585 | 366,000 |
| 2024/07/17 | 1,600 | 1,607 | 1,586 | 1,590 | 388,800 |
| 2024/07/16 | 1,623 | 1,626 | 1,591 | 1,593 | 290,400 |
| 2024/07/12 | 1,614 | 1,642 | 1,607 | 1,628 | 226,600 |
| 2024/07/11 | 1,586 | 1,623 | 1,584 | 1,617 | 280,300 |
| 2024/07/10 | 1,566 | 1,574 | 1,562 | 1,567 | 219,800 |
| 2024/07/09 | 1,564 | 1,582 | 1,564 | 1,566 | 290,100 |
| 2024/07/08 | 1,553 | 1,577 | 1,548 | 1,566 | 165,100 |
| 2024/07/05 | 1,564 | 1,567 | 1,548 | 1,555 | 185,300 |
| 2024/07/04 | 1,570 | 1,571 | 1,551 | 1,561 | 293,800 |
| 2024/07/03 | 1,557 | 1,571 | 1,547 | 1,570 | 336,300 |
| 2024/07/02 | 1,568 | 1,573 | 1,555 | 1,568 | 368,500 |
| 2024/07/01 | 1,628 | 1,630 | 1,558 | 1,575 | 491,700 |
| 2024/06/28 | 1,588 | 1,614 | 1,575 | 1,613 | 142,700 |
| 2024/06/27 | 1,577 | 1,592 | 1,566 | 1,582 | 307,700 |
| 2024/06/26 | 1,601 | 1,603 | 1,575 | 1,576 | 207,700 |
| 2024/06/25 | 1,583 | 1,600 | 1,580 | 1,590 | 125,000 |
| 2024/06/24 | 1,578 | 1,586 | 1,562 | 1,583 | 126,100 |
| 2024/06/21 | 1,591 | 1,602 | 1,576 | 1,576 | 255,100 |
| 2024/06/20 | 1,580 | 1,590 | 1,572 | 1,582 | 97,400 |
| 2024/06/19 | 1,585 | 1,598 | 1,568 | 1,578 | 112,900 |
| 2024/06/18 | 1,580 | 1,588 | 1,560 | 1,569 | 212,900 |
| 2024/06/17 | 1,575 | 1,582 | 1,552 | 1,569 | 355,700 |
| 2024/06/14 | 1,569 | 1,601 | 1,545 | 1,575 | 1,020,400 |
| 2024/06/13 | 1,670 | 1,672 | 1,612 | 1,612 | 246,600 |
| 2024/06/12 | 1,685 | 1,695 | 1,669 | 1,670 | 326,400 |
| 2024/06/11 | 1,700 | 1,704 | 1,687 | 1,694 | 111,400 |
| 2024/06/10 | 1,700 | 1,707 | 1,695 | 1,705 | 128,700 |
| 2024/06/07 | 1,714 | 1,724 | 1,698 | 1,700 | 70,400 |
| 2024/06/06 | 1,729 | 1,729 | 1,697 | 1,714 | 339,800 |
| 2024/06/05 | 1,746 | 1,760 | 1,720 | 1,726 | 130,000 |
| 2024/06/04 | 1,747 | 1,766 | 1,745 | 1,759 | 132,800 |
| 2024/06/03 | 1,789 | 1,789 | 1,748 | 1,750 | 88,300 |
| 2024/05/31 | 1,772 | 1,785 | 1,749 | 1,768 | 181,400 |
| 2024/05/30 | 1,663 | 1,766 | 1,663 | 1,755 | 181,100 |
| 2024/05/29 | 1,663 | 1,679 | 1,659 | 1,671 | 99,200 |
| 2024/05/28 | 1,666 | 1,677 | 1,646 | 1,670 | 184,100 |
| 2024/05/27 | 1,680 | 1,687 | 1,667 | 1,679 | 69,700 |
| 2024/05/24 | 1,686 | 1,710 | 1,680 | 1,680 | 70,800 |
| 2024/05/23 | 1,687 | 1,705 | 1,679 | 1,699 | 105,300 |
| 2024/05/22 | 1,700 | 1,710 | 1,687 | 1,697 | 161,200 |
| 2024/05/21 | 1,725 | 1,741 | 1,702 | 1,710 | 148,500 |
| 2024/05/20 | 1,719 | 1,745 | 1,704 | 1,726 | 149,200 |
| 2024/05/17 | 1,746 | 1,754 | 1,713 | 1,730 | 216,100 |
| 2024/05/16 | 1,713 | 1,736 | 1,710 | 1,730 | 127,200 |
| 2024/05/15 | 1,739 | 1,739 | 1,708 | 1,709 | 88,800 |
| 2024/05/14 | 1,748 | 1,748 | 1,695 | 1,724 | 225,600 |
| 2024/05/13 | 1,747 | 1,750 | 1,727 | 1,742 | 181,000 |
| 2024/05/10 | 1,764 | 1,768 | 1,740 | 1,764 | 254,900 |
| 2024/05/09 | 1,768 | 1,814 | 1,765 | 1,769 | 278,700 |
| 2024/05/08 | 1,885 | 1,888 | 1,773 | 1,775 | 390,400 |
| 2024/05/07 | 1,858 | 1,860 | 1,818 | 1,823 | 169,200 |
| 2024/05/02 | 1,854 | 1,857 | 1,838 | 1,848 | 65,100 |
| 2024/05/01 | 1,876 | 1,888 | 1,848 | 1,850 | 59,500 |
| 2024/04/30 | 1,864 | 1,901 | 1,835 | 1,885 | 104,900 |
| 2024/04/26 | 1,825 | 1,870 | 1,821 | 1,869 | 122,300 |
| 2024/04/25 | 1,870 | 1,877 | 1,825 | 1,828 | 92,300 |
| 2024/04/24 | 1,832 | 1,862 | 1,829 | 1,860 | 110,600 |
| 2024/04/23 | 1,800 | 1,849 | 1,800 | 1,838 | 138,600 |
| 2024/04/22 | 1,822 | 1,829 | 1,809 | 1,811 | 107,300 |
| 2024/04/19 | 1,782 | 1,809 | 1,763 | 1,789 | 143,200 |
| 2024/04/18 | 1,790 | 1,804 | 1,783 | 1,784 | 74,700 |
| 2024/04/17 | 1,835 | 1,835 | 1,780 | 1,794 | 250,200 |
| 2024/04/16 | 1,837 | 1,839 | 1,794 | 1,817 | 159,900 |
| 2024/04/15 | 1,800 | 1,852 | 1,791 | 1,846 | 183,200 |
| 2024/04/12 | 1,843 | 1,844 | 1,810 | 1,811 | 139,400 |
| 2024/04/11 | 1,811 | 1,848 | 1,808 | 1,844 | 125,100 |
| 2024/04/10 | 1,813 | 1,836 | 1,809 | 1,820 | 69,000 |
| 2024/04/09 | 1,838 | 1,838 | 1,810 | 1,819 | 82,400 |
| 2024/04/08 | 1,800 | 1,824 | 1,796 | 1,821 | 112,400 |
| 2024/04/05 | 1,753 | 1,793 | 1,750 | 1,792 | 116,900 |
| 2024/04/04 | 1,785 | 1,788 | 1,758 | 1,767 | 165,100 |
| 2024/04/03 | 1,743 | 1,804 | 1,737 | 1,785 | 189,200 |
| 2024/04/02 | 1,713 | 1,735 | 1,705 | 1,733 | 170,800 |
| 2024/04/01 | 1,715 | 1,738 | 1,709 | 1,727 | 135,900 |
| 2024/03/29 | 1,696 | 1,710 | 1,680 | 1,706 | 116,100 |
| 2024/03/28 | 1,696 | 1,703 | 1,670 | 1,683 | 336,700 |
| 2024/03/27 | 1,710 | 1,748 | 1,710 | 1,732 | 501,200 |
| 2024/03/26 | 1,693 | 1,722 | 1,692 | 1,713 | 193,600 |
| 2024/03/25 | 1,695 | 1,719 | 1,690 | 1,695 | 247,700 |
| 2024/03/22 | 1,725 | 1,725 | 1,685 | 1,705 | 241,300 |
| 2024/03/21 | 1,706 | 1,741 | 1,691 | 1,705 | 297,800 |
| 2024/03/19 | 1,668 | 1,675 | 1,659 | 1,673 | 134,000 |
| 2024/03/18 | 1,674 | 1,674 | 1,652 | 1,662 | 164,100 |
| 2024/03/15 | 1,663 | 1,682 | 1,648 | 1,681 | 282,100 |
| 2024/03/14 | 1,655 | 1,665 | 1,652 | 1,663 | 164,200 |
| 2024/03/13 | 1,691 | 1,696 | 1,646 | 1,658 | 151,800 |
| 2024/03/12 | 1,664 | 1,691 | 1,648 | 1,687 | 98,100 |
| 2024/03/11 | 1,692 | 1,692 | 1,651 | 1,665 | 191,400 |
| 2024/03/08 | 1,650 | 1,720 | 1,650 | 1,710 | 250,600 |
| 2024/03/07 | 1,670 | 1,673 | 1,656 | 1,660 | 153,700 |
| 2024/03/06 | 1,662 | 1,672 | 1,659 | 1,670 | 203,800 |
| 2024/03/05 | 1,679 | 1,693 | 1,661 | 1,686 | 113,700 |
| 2024/03/04 | 1,693 | 1,697 | 1,673 | 1,682 | 149,900 |
| 2024/03/01 | 1,673 | 1,693 | 1,673 | 1,686 | 138,900 |
| 2024/02/29 | 1,709 | 1,711 | 1,674 | 1,685 | 254,600 |
| 2024/02/28 | 1,680 | 1,722 | 1,680 | 1,708 | 267,200 |
| 2024/02/27 | 1,651 | 1,683 | 1,647 | 1,677 | 195,400 |
| 2024/02/26 | 1,685 | 1,690 | 1,658 | 1,662 | 324,100 |
| 2024/02/22 | 1,698 | 1,703 | 1,677 | 1,701 | 331,800 |
| 2024/02/21 | 1,730 | 1,754 | 1,687 | 1,714 | 470,700 |
| 2024/02/20 | 1,747 | 1,750 | 1,660 | 1,660 | 343,400 |
| 2024/02/19 | 1,749 | 1,762 | 1,734 | 1,741 | 219,600 |
| 2024/02/16 | 1,699 | 1,745 | 1,691 | 1,739 | 375,600 |
| 2024/02/15 | 1,676 | 1,686 | 1,643 | 1,667 | 186,900 |
| 2024/02/14 | 1,675 | 1,692 | 1,658 | 1,661 | 153,200 |
| 2024/02/13 | 1,690 | 1,695 | 1,653 | 1,676 | 186,300 |
| 2024/02/09 | 1,627 | 1,681 | 1,627 | 1,667 | 233,600 |
| 2024/02/08 | 1,601 | 1,634 | 1,587 | 1,619 | 298,700 |
| 2024/02/07 | 1,601 | 1,610 | 1,587 | 1,608 | 276,000 |
| 2024/02/06 | 1,596 | 1,617 | 1,594 | 1,595 | 289,600 |
| 2024/02/05 | 1,588 | 1,627 | 1,570 | 1,618 | 480,100 |
| 2024/02/02 | 1,685 | 1,685 | 1,613 | 1,628 | 561,600 |
| 2024/02/01 | 1,800 | 1,808 | 1,692 | 1,692 | 498,600 |
| 2024/01/31 | 1,850 | 1,863 | 1,839 | 1,863 | 162,900 |
| 2024/01/30 | 1,891 | 1,891 | 1,860 | 1,871 | 141,400 |
| 2024/01/29 | 1,885 | 1,902 | 1,876 | 1,897 | 188,800 |
| 2024/01/26 | 1,889 | 1,899 | 1,855 | 1,856 | 173,600 |
| 2024/01/25 | 1,883 | 1,905 | 1,879 | 1,902 | 319,300 |
| 2024/01/24 | 1,907 | 1,908 | 1,872 | 1,879 | 185,200 |
| 2024/01/23 | 1,909 | 1,922 | 1,901 | 1,916 | 276,700 |
| 2024/01/22 | 1,924 | 1,925 | 1,901 | 1,908 | 124,100 |
| 2024/01/19 | 1,935 | 1,935 | 1,903 | 1,919 | 168,900 |
| 2024/01/18 | 1,897 | 1,915 | 1,888 | 1,913 | 169,100 |
| 2024/01/17 | 1,888 | 1,926 | 1,870 | 1,897 | 358,200 |
| 2024/01/16 | 1,874 | 1,885 | 1,835 | 1,848 | 240,500 |
| 2024/01/15 | 1,786 | 1,861 | 1,777 | 1,861 | 194,700 |
| 2024/01/12 | 1,802 | 1,824 | 1,785 | 1,803 | 246,600 |
| 2024/01/11 | 1,835 | 1,837 | 1,801 | 1,801 | 301,100 |
| 2024/01/10 | 1,785 | 1,861 | 1,781 | 1,828 | 371,200 |
| 2024/01/09 | 1,755 | 1,794 | 1,748 | 1,775 | 234,300 |
| 2024/01/05 | 1,795 | 1,795 | 1,750 | 1,758 | 244,000 |
| 2024/01/04 | 1,756 | 1,800 | 1,738 | 1,795 | 246,300 |