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
2025/06/13 3,005 3,025 2,951 3,015 277,300
2025/06/12 3,050 3,060 2,955 2,989 288,900
2025/06/11 2,979 3,065 2,975 3,020 326,900
2025/06/10 2,949 2,998 2,945 2,979 286,600
2025/06/09 2,907 3,000 2,893 2,953 350,000
2025/06/06 2,853 2,902 2,853 2,879 238,500
2025/06/05 2,806 2,871 2,792 2,853 287,800
2025/06/04 2,778 2,824 2,776 2,790 154,300
2025/06/03 2,777 2,834 2,759 2,796 172,000
2025/06/02 2,752 2,787 2,726 2,771 165,200
2025/05/30 2,720 2,756 2,703 2,753 199,600
2025/05/29 2,764 2,770 2,727 2,747 226,800
2025/05/28 2,809 2,820 2,752 2,753 205,700
2025/05/27 2,811 2,823 2,785 2,785 139,700
2025/05/26 2,833 2,859 2,816 2,826 161,700
2025/05/23 2,822 2,828 2,798 2,817 164,000
2025/05/22 2,815 2,841 2,791 2,792 187,800
2025/05/21 2,864 2,889 2,830 2,832 230,000
2025/05/20 2,833 2,899 2,802 2,861 305,900
2025/05/19 2,870 2,885 2,828 2,849 244,600
2025/05/16 2,863 2,897 2,824 2,847 159,200
2025/05/15 2,835 2,853 2,773 2,849 212,800
2025/05/14 2,896 2,919 2,830 2,863 224,600
2025/05/13 2,910 2,960 2,898 2,899 234,900
2025/05/12 2,910 2,968 2,902 2,930 282,200
2025/05/09 3,080 3,085 2,943 2,943 533,400
2025/05/08 2,920 3,170 2,869 3,115 1,650,900
2025/05/07 2,551 2,923 2,534 2,870 1,815,000
2025/05/02 2,539 2,557 2,512 2,535 153,200
2025/05/01 2,552 2,559 2,532 2,545 144,400
2025/04/30 2,551 2,589 2,534 2,573 227,900
2025/04/28 2,500 2,550 2,494 2,543 163,100
2025/04/25 2,503 2,556 2,503 2,535 124,400
2025/04/24 2,543 2,583 2,532 2,536 143,600
2025/04/23 2,538 2,573 2,523 2,543 199,500
2025/04/22 2,500 2,517 2,487 2,513 104,000
2025/04/21 2,500 2,510 2,480 2,491 57,500
2025/04/18 2,499 2,518 2,489 2,517 69,200
2025/04/17 2,489 2,500 2,469 2,476 104,200
2025/04/16 2,462 2,514 2,459 2,508 196,400
2025/04/15 2,454 2,470 2,378 2,425 158,300
2025/04/14 2,435 2,476 2,426 2,453 130,900
2025/04/11 2,430 2,475 2,382 2,423 191,600
2025/04/10 2,458 2,477 2,424 2,462 162,500
2025/04/09 2,346 2,363 2,305 2,358 242,400
2025/04/08 2,376 2,393 2,332 2,355 152,900
2025/04/07 2,335 2,373 2,275 2,326 235,200
2025/04/04 2,416 2,425 2,373 2,408 227,600
2025/04/03 2,400 2,454 2,388 2,454 169,300
2025/04/02 2,504 2,505 2,435 2,466 136,700
2025/04/01 2,554 2,556 2,479 2,490 121,800
2025/03/31 2,580 2,590 2,519 2,530 158,900
2025/03/28 2,562 2,577 2,543 2,567 270,000
2025/03/27 2,546 2,594 2,530 2,593 631,900
2025/03/26 2,522 2,576 2,519 2,554 314,400
2025/03/25 2,475 2,514 2,474 2,510 190,000
2025/03/24 2,519 2,519 2,475 2,493 145,900
2025/03/21 2,510 2,525 2,440 2,510 299,500
2025/03/19 2,490 2,509 2,462 2,499 153,800
2025/03/18 2,510 2,531 2,496 2,500 142,300
2025/03/17 2,495 2,500 2,469 2,478 121,900
2025/03/14 2,477 2,501 2,460 2,494 137,300
2025/03/13 2,485 2,503 2,465 2,477 137,200
2025/03/12 2,467 2,508 2,458 2,499 165,300
2025/03/11 2,455 2,470 2,430 2,450 145,500
2025/03/10 2,497 2,519 2,456 2,468 178,000
2025/03/07 2,519 2,520 2,491 2,517 98,100
2025/03/06 2,509 2,536 2,485 2,523 148,300
2025/03/05 2,530 2,538 2,491 2,509 204,500
2025/03/04 2,545 2,580 2,493 2,493 223,600
2025/03/03 2,517 2,522 2,487 2,515 204,500
2025/02/28 2,454 2,493 2,445 2,484 263,200
2025/02/27 2,410 2,445 2,392 2,445 301,300
2025/02/26 2,240 2,407 2,240 2,393 442,600
2025/02/25 2,240 2,258 2,227 2,240 201,900
2025/02/21 2,274 2,299 2,247 2,270 140,500
2025/02/20 2,315 2,349 2,275 2,280 182,500
2025/02/19 2,356 2,371 2,316 2,335 161,200
2025/02/18 2,257 2,359 2,250 2,339 267,100
2025/02/17 2,268 2,294 2,262 2,262 95,100
2025/02/14 2,283 2,283 2,257 2,270 133,800
2025/02/13 2,263 2,280 2,250 2,265 67,200
2025/02/12 2,250 2,270 2,225 2,263 141,900
2025/02/10 2,250 2,268 2,233 2,252 168,900
2025/02/07 2,360 2,360 2,284 2,284 169,400
2025/02/06 2,330 2,363 2,317 2,360 124,800
2025/02/05 2,328 2,367 2,315 2,328 118,100
2025/02/04 2,347 2,397 2,312 2,312 184,400
2025/02/03 2,343 2,380 2,319 2,328 242,000
2025/01/31 2,444 2,449 2,336 2,336 446,600
2025/01/30 2,225 2,491 2,201 2,426 856,700
2025/01/29 2,206 2,223 2,178 2,205 143,200
2025/01/28 2,180 2,206 2,162 2,198 167,900
2025/01/27 2,159 2,174 2,146 2,157 125,400
2025/01/24 2,154 2,175 2,140 2,145 111,100
2025/01/23 2,144 2,154 2,133 2,133 101,000
2025/01/22 2,161 2,167 2,134 2,144 70,500
2025/01/21 2,160 2,172 2,139 2,158 106,100
2025/01/20 2,109 2,153 2,109 2,137 81,300
2025/01/17 2,136 2,146 2,108 2,130 129,000
2025/01/16 2,147 2,176 2,131 2,157 111,900
2025/01/15 2,190 2,203 2,130 2,147 136,300
2025/01/14 2,204 2,212 2,165 2,190 160,100
2025/01/10 2,188 2,200 2,171 2,193 69,200
2025/01/09 2,209 2,225 2,197 2,199 129,200
2025/01/08 2,246 2,247 2,203 2,217 125,300
2025/01/07 2,223 2,282 2,215 2,256 238,900
2025/01/06 2,291 2,291 2,191 2,193 187,900

このページの先頭へ