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
2026/06/23 1,380 1,393 1,360 1,372 1,247,500
2026/06/22 1,445 1,446 1,398 1,410 1,019,900
2026/06/19 1,435 1,475 1,432 1,446 976,900
2026/06/18 1,484 1,513 1,455 1,461 974,100
2026/06/17 1,481 1,503 1,460 1,485 637,600
2026/06/16 1,468 1,474 1,431 1,460 602,000
2026/06/15 1,450 1,488 1,442 1,482 1,004,600
2026/06/12 1,483 1,503 1,450 1,456 1,310,900
2026/06/11 1,568 1,579 1,504 1,516 1,109,700
2026/06/10 1,567 1,607 1,563 1,573 556,600
2026/06/09 1,528 1,550 1,509 1,528 541,500
2026/06/08 1,523 1,550 1,479 1,516 800,600
2026/06/05 1,598 1,606 1,512 1,535 781,300
2026/06/04 1,538 1,598 1,529 1,581 791,200
2026/06/03 1,521 1,569 1,519 1,554 952,800
2026/06/02 1,474 1,546 1,465 1,520 1,076,900
2026/06/01 1,435 1,497 1,432 1,492 1,245,100
2026/05/29 1,448 1,450 1,422 1,433 1,177,600
2026/05/28 1,461 1,475 1,423 1,459 613,800
2026/05/27 1,492 1,494 1,443 1,454 990,100
2026/05/26 1,446 1,510 1,431 1,501 1,237,000
2026/05/25 1,410 1,457 1,386 1,435 1,031,700
2026/05/22 1,437 1,442 1,407 1,417 883,600
2026/05/21 1,399 1,459 1,395 1,437 797,300
2026/05/20 1,395 1,437 1,381 1,399 1,228,700
2026/05/19 1,327 1,389 1,325 1,380 1,226,600
2026/05/18 1,333 1,339 1,305 1,327 618,500
2026/05/15 1,320 1,336 1,281 1,325 1,406,600
2026/05/14 1,285 1,318 1,277 1,315 1,033,900
2026/05/13 1,218 1,274 1,215 1,267 1,231,500
2026/05/12 1,275 1,290 1,259 1,276 770,500
2026/05/11 1,245 1,295 1,223 1,285 1,276,600
2026/05/08 1,226 1,275 1,207 1,249 2,314,500
2026/05/07 1,241 1,249 1,160 1,208 1,957,400
2026/05/01 1,223 1,229 1,204 1,211 553,800
2026/04/30 1,213 1,245 1,187 1,219 1,364,700
2026/04/28 1,251 1,266 1,216 1,228 1,148,200
2026/04/27 1,257 1,304 1,238 1,251 1,913,400
2026/04/24 1,227 1,274 1,180 1,256 1,878,600
2026/04/23 1,191 1,240 1,145 1,212 2,529,900
2026/04/22 1,300 1,322 1,182 1,197 5,130,700
2026/04/21 1,239 1,296 1,212 1,280 7,722,700
2026/04/20 1,122 1,126 1,103 1,121 279,500
2026/04/17 1,117 1,122 1,107 1,117 381,200
2026/04/16 1,122 1,131 1,115 1,121 375,900
2026/04/15 1,116 1,124 1,112 1,116 406,900
2026/04/14 1,127 1,139 1,099 1,106 415,500
2026/04/13 1,119 1,133 1,110 1,110 335,500
2026/04/10 1,167 1,168 1,117 1,122 665,100
2026/04/09 1,160 1,184 1,156 1,157 578,700
2026/04/08 1,149 1,161 1,137 1,161 614,500
2026/04/07 1,125 1,137 1,117 1,131 408,500
2026/04/06 1,112 1,122 1,111 1,122 360,700
2026/04/03 1,101 1,114 1,100 1,109 268,200
2026/03/27 1,101 1,110 1,096 1,105 1,132,800
2026/03/26 1,097 1,102 1,087 1,098 531,200
2026/03/25 1,092 1,099 1,090 1,097 418,200
2026/03/24 1,090 1,090 1,075 1,080 366,500
2026/03/23 1,073 1,075 1,058 1,068 946,500
2026/03/19 1,088 1,093 1,080 1,080 582,700
2026/03/18 1,090 1,099 1,089 1,095 379,300
2026/03/17 1,090 1,104 1,090 1,097 336,700
2026/03/16 1,104 1,104 1,088 1,089 410,900
2026/03/13 1,092 1,105 1,091 1,092 457,600
2026/03/12 1,100 1,106 1,093 1,097 480,400
2026/03/11 1,119 1,121 1,110 1,113 240,400
2026/03/10 1,123 1,124 1,102 1,111 329,200
2026/03/09 1,080 1,114 1,076 1,106 853,100
2026/03/06 1,107 1,116 1,102 1,114 470,400
2026/03/05 1,132 1,136 1,120 1,121 484,300
2026/03/04 1,103 1,112 1,092 1,108 1,068,300
2026/03/03 1,158 1,159 1,114 1,115 843,300
2026/03/02 1,160 1,189 1,153 1,174 506,200
2026/02/27 1,160 1,174 1,155 1,171 535,300
2026/02/26 1,140 1,164 1,140 1,147 580,400
2026/02/25 1,140 1,149 1,132 1,146 534,700
2026/02/24 1,145 1,152 1,126 1,142 475,000
2026/02/20 1,152 1,155 1,135 1,145 523,500
2026/02/19 1,169 1,173 1,149 1,163 799,400
2026/02/18 1,170 1,175 1,152 1,168 1,406,000
2026/02/17 1,096 1,117 1,096 1,110 933,700
2026/02/16 1,093 1,102 1,083 1,095 748,600
2026/02/13 1,097 1,103 1,079 1,085 802,300
2026/02/12 1,085 1,102 1,084 1,095 750,800
2026/02/10 1,080 1,102 1,080 1,094 849,400
2026/02/09 1,088 1,093 1,069 1,078 481,700
2026/02/06 1,079 1,081 1,069 1,077 431,900
2026/02/05 1,067 1,085 1,064 1,079 733,200
2026/02/04 1,086 1,089 1,063 1,065 714,700
2026/02/03 1,064 1,075 1,060 1,064 1,250,700
2026/02/02 1,072 1,091 1,064 1,072 1,258,600
2026/01/30 1,121 1,123 1,073 1,079 1,797,400
2026/01/29 1,141 1,156 1,077 1,125 2,602,700
2026/01/28 1,215 1,219 1,196 1,202 592,000
2026/01/27 1,223 1,239 1,211 1,227 693,200
2026/01/26 1,231 1,238 1,218 1,231 494,600
2026/01/23 1,233 1,247 1,232 1,237 354,500
2026/01/22 1,233 1,246 1,229 1,232 433,500
2026/01/21 1,221 1,236 1,210 1,226 975,400
2026/01/20 1,232 1,242 1,218 1,238 451,600
2026/01/19 1,250 1,268 1,231 1,239 509,600
2026/01/16 1,234 1,244 1,201 1,241 856,900
2026/01/15 1,214 1,249 1,213 1,234 704,800
2026/01/14 1,230 1,248 1,210 1,217 709,200
2026/01/13 1,257 1,261 1,236 1,243 768,100
2026/01/09 1,210 1,257 1,201 1,239 912,300
2026/01/08 1,198 1,210 1,195 1,195 420,900
2026/01/07 1,188 1,207 1,182 1,202 489,400
2026/01/06 1,212 1,213 1,183 1,194 824,800
2026/01/05 1,195 1,208 1,180 1,204 694,100

このページの先頭へ