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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |