野村ホールディングス(8604)の株価時系列情報
野村ホールディングス(8604)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 | 884 | 895 | 870 | 880 | 12,553,100 |
| 2024/07/25 | 902 | 905 | 885 | 887 | 17,693,800 |
| 2024/07/24 | 952 | 959 | 932 | 932 | 8,111,200 |
| 2024/07/23 | 965 | 969 | 958 | 963 | 5,253,800 |
| 2024/07/22 | 970 | 972 | 951 | 953 | 6,415,700 |
| 2024/07/19 | 972 | 975 | 962 | 972 | 7,767,100 |
| 2024/07/18 | 973 | 993 | 970 | 976 | 8,926,700 |
| 2024/07/17 | 1,000 | 1,021 | 989 | 996 | 20,173,400 |
| 2024/07/16 | 957 | 990 | 956 | 989 | 16,623,300 |
| 2024/07/12 | 951 | 960 | 948 | 954 | 8,176,900 |
| 2024/07/11 | 980 | 984 | 964 | 965 | 10,358,200 |
| 2024/07/10 | 960 | 979 | 952 | 971 | 13,537,800 |
| 2024/07/09 | 952 | 960 | 938 | 954 | 10,583,800 |
| 2024/07/08 | 960 | 967 | 954 | 955 | 7,484,200 |
| 2024/07/05 | 962 | 971 | 953 | 959 | 9,220,300 |
| 2024/07/04 | 968 | 973 | 962 | 966 | 8,681,600 |
| 2024/07/03 | 969 | 979 | 956 | 968 | 16,621,300 |
| 2024/07/02 | 942 | 964 | 939 | 962 | 18,052,900 |
| 2024/07/01 | 926 | 940 | 926 | 937 | 10,857,300 |
| 2024/06/28 | 923 | 932 | 920 | 922 | 12,664,000 |
| 2024/06/27 | 930 | 937 | 912 | 914 | 15,653,500 |
| 2024/06/26 | 936 | 946 | 929 | 939 | 11,644,900 |
| 2024/06/25 | 920 | 935 | 919 | 935 | 13,612,800 |
| 2024/06/24 | 891 | 906 | 891 | 901 | 8,763,000 |
| 2024/06/21 | 902 | 909 | 893 | 897 | 24,041,600 |
| 2024/06/20 | 891 | 893 | 878 | 891 | 9,096,600 |
| 2024/06/19 | 910 | 910 | 895 | 899 | 7,490,000 |
| 2024/06/18 | 913 | 913 | 897 | 901 | 8,083,000 |
| 2024/06/17 | 912 | 914 | 893 | 898 | 12,062,600 |
| 2024/06/14 | 909 | 927 | 908 | 924 | 12,017,000 |
| 2024/06/13 | 931 | 939 | 914 | 916 | 14,715,000 |
| 2024/06/12 | 919 | 928 | 912 | 916 | 14,894,500 |
| 2024/06/11 | 970 | 972 | 938 | 940 | 12,085,300 |
| 2024/06/10 | 966 | 977 | 963 | 963 | 9,017,600 |
| 2024/06/07 | 978 | 985 | 965 | 972 | 9,252,600 |
| 2024/06/06 | 977 | 992 | 973 | 983 | 17,690,800 |
| 2024/06/05 | 973 | 973 | 948 | 962 | 15,219,600 |
| 2024/06/04 | 985 | 998 | 981 | 986 | 19,926,500 |
| 2024/06/03 | 963 | 996 | 961 | 988 | 29,780,900 |
| 2024/05/31 | 904 | 954 | 902 | 951 | 31,563,300 |
| 2024/05/30 | 917 | 923 | 906 | 910 | 16,022,400 |
| 2024/05/29 | 945 | 957 | 926 | 928 | 17,046,800 |
| 2024/05/28 | 941 | 943 | 934 | 936 | 11,553,100 |
| 2024/05/27 | 929 | 943 | 929 | 941 | 11,556,100 |
| 2024/05/24 | 931 | 938 | 922 | 929 | 17,089,600 |
| 2024/05/23 | 929 | 946 | 917 | 946 | 23,043,900 |
| 2024/05/22 | 916 | 930 | 912 | 924 | 19,760,300 |
| 2024/05/21 | 908 | 913 | 902 | 904 | 12,910,600 |
| 2024/05/20 | 912 | 922 | 902 | 908 | 17,450,800 |
| 2024/05/17 | 906 | 920 | 900 | 917 | 14,746,000 |
| 2024/05/16 | 893 | 918 | 889 | 916 | 20,322,600 |
| 2024/05/15 | 895 | 908 | 886 | 888 | 13,623,200 |
| 2024/05/14 | 887 | 897 | 879 | 884 | 12,998,700 |
| 2024/05/13 | 881 | 891 | 880 | 890 | 7,186,000 |
| 2024/05/10 | 894 | 896 | 881 | 887 | 12,598,200 |
| 2024/05/09 | 893 | 894 | 874 | 880 | 20,539,200 |
| 2024/05/08 | 917 | 922 | 892 | 896 | 24,759,100 |
| 2024/05/07 | 905 | 928 | 900 | 928 | 36,748,100 |
| 2024/05/02 | 868 | 877 | 859 | 876 | 20,396,900 |
| 2024/05/01 | 878 | 879 | 859 | 869 | 27,293,200 |
| 2024/04/30 | 905 | 920 | 893 | 900 | 26,291,800 |
| 2024/04/26 | 905 | 922 | 899 | 914 | 17,797,700 |
| 2024/04/25 | 915 | 917 | 899 | 900 | 15,401,200 |
| 2024/04/24 | 908 | 921 | 903 | 921 | 23,059,500 |
| 2024/04/23 | 906 | 916 | 896 | 904 | 18,480,300 |
| 2024/04/22 | 885 | 904 | 884 | 897 | 19,388,700 |
| 2024/04/19 | 896 | 902 | 864 | 876 | 25,900,100 |
| 2024/04/18 | 890 | 911 | 881 | 906 | 18,229,400 |
| 2024/04/17 | 918 | 920 | 893 | 896 | 21,883,900 |
| 2024/04/16 | 935 | 940 | 910 | 914 | 21,102,700 |
| 2024/04/15 | 938 | 958 | 929 | 957 | 18,456,200 |
| 2024/04/12 | 956 | 963 | 949 | 957 | 16,764,100 |
| 2024/04/11 | 942 | 959 | 937 | 956 | 15,990,600 |
| 2024/04/10 | 933 | 948 | 931 | 941 | 11,429,000 |
| 2024/04/09 | 949 | 953 | 942 | 951 | 11,679,800 |
| 2024/04/08 | 938 | 958 | 932 | 937 | 18,031,900 |
| 2024/04/05 | 922 | 929 | 907 | 923 | 20,144,400 |
| 2024/04/04 | 940 | 954 | 935 | 948 | 16,742,500 |
| 2024/04/03 | 920 | 935 | 911 | 929 | 17,524,200 |
| 2024/04/02 | 932 | 941 | 926 | 931 | 15,253,300 |
| 2024/04/01 | 980 | 985 | 923 | 925 | 26,572,800 |
| 2024/03/29 | 978 | 980 | 968 | 978 | 11,732,800 |
| 2024/03/28 | 969 | 974 | 959 | 964 | 17,491,000 |
| 2024/03/27 | 982 | 992 | 976 | 981 | 18,061,300 |
| 2024/03/26 | 977 | 984 | 968 | 980 | 10,747,800 |
| 2024/03/25 | 990 | 1,006 | 980 | 981 | 19,039,300 |
| 2024/03/22 | 1,000 | 1,002 | 978 | 985 | 27,819,200 |
| 2024/03/21 | 977 | 989 | 971 | 989 | 25,680,500 |
| 2024/03/19 | 944 | 954 | 932 | 954 | 24,722,100 |
| 2024/03/18 | 915 | 948 | 915 | 941 | 25,152,400 |
| 2024/03/15 | 900 | 918 | 900 | 911 | 19,140,300 |
| 2024/03/14 | 896 | 908 | 889 | 907 | 17,156,200 |
| 2024/03/13 | 904 | 910 | 883 | 893 | 16,179,800 |
| 2024/03/12 | 875 | 893 | 867 | 891 | 16,505,400 |
| 2024/03/11 | 900 | 901 | 872 | 886 | 21,900,200 |
| 2024/03/08 | 918 | 931 | 909 | 919 | 21,635,200 |
| 2024/03/07 | 927 | 947 | 912 | 919 | 34,766,100 |
| 2024/03/06 | 909 | 918 | 900 | 918 | 24,711,400 |
| 2024/03/05 | 886 | 913 | 877 | 907 | 30,635,500 |
| 2024/03/04 | 881 | 888 | 869 | 878 | 22,176,100 |
| 2024/03/01 | 853 | 871 | 850 | 871 | 16,455,500 |
| 2024/02/29 | 857 | 857 | 842 | 851 | 22,675,000 |
| 2024/02/28 | 857 | 864 | 852 | 860 | 14,801,200 |
| 2024/02/27 | 848 | 872 | 845 | 856 | 28,562,000 |
| 2024/02/26 | 854 | 856 | 844 | 846 | 17,398,000 |
| 2024/02/22 | 842 | 851 | 838 | 850 | 24,917,900 |
| 2024/02/21 | 837 | 840 | 828 | 836 | 15,502,000 |
| 2024/02/20 | 845 | 855 | 828 | 831 | 22,580,400 |
| 2024/02/19 | 828 | 842 | 822 | 842 | 19,012,800 |
| 2024/02/16 | 815 | 832 | 814 | 828 | 30,344,300 |
| 2024/02/15 | 815 | 816 | 804 | 809 | 14,225,700 |
| 2024/02/14 | 809 | 811 | 796 | 805 | 18,557,800 |
| 2024/02/13 | 812 | 822 | 811 | 817 | 18,614,800 |
| 2024/02/09 | 812 | 816 | 803 | 803 | 15,385,600 |
| 2024/02/08 | 814 | 815 | 802 | 810 | 15,098,300 |
| 2024/02/07 | 810 | 816 | 801 | 808 | 18,860,300 |
| 2024/02/06 | 804 | 823 | 801 | 818 | 24,279,800 |
| 2024/02/05 | 802 | 813 | 791 | 812 | 20,643,800 |
| 2024/02/02 | 795 | 798 | 787 | 793 | 21,265,500 |
| 2024/02/01 | 810 | 830 | 801 | 809 | 49,209,500 |
| 2024/01/31 | 760 | 769 | 754 | 769 | 20,417,600 |
| 2024/01/30 | 764 | 764 | 758 | 760 | 16,690,500 |
| 2024/01/29 | 755 | 770 | 755 | 766 | 25,818,700 |
| 2024/01/26 | 751 | 753 | 742 | 743 | 16,662,300 |
| 2024/01/25 | 756 | 765 | 753 | 758 | 23,989,400 |
| 2024/01/24 | 742 | 743 | 736 | 741 | 12,795,800 |
| 2024/01/23 | 744 | 750 | 737 | 743 | 19,885,900 |
| 2024/01/22 | 743 | 752 | 737 | 752 | 19,395,400 |
| 2024/01/19 | 733 | 734 | 721 | 731 | 14,395,300 |
| 2024/01/18 | 732 | 734 | 722 | 722 | 13,125,000 |
| 2024/01/17 | 734 | 752 | 727 | 728 | 30,192,800 |
| 2024/01/16 | 731 | 739 | 729 | 733 | 28,919,200 |
| 2024/01/15 | 690 | 728 | 689 | 724 | 28,403,100 |
| 2024/01/12 | 703 | 708 | 685 | 690 | 26,055,900 |
| 2024/01/11 | 686 | 699 | 686 | 694 | 23,993,700 |
| 2024/01/10 | 673 | 682 | 668 | 676 | 16,996,400 |
| 2024/01/09 | 681 | 683 | 672 | 675 | 19,620,400 |
| 2024/01/05 | 648 | 670 | 648 | 669 | 23,202,000 |
| 2024/01/04 | 635 | 646 | 629 | 643 | 9,924,600 |
| 2023/12/29 | 640 | 647 | 634 | 638 | 8,500,600 |
| 2023/12/28 | 634 | 638 | 632 | 638 | 5,052,700 |
| 2023/12/27 | 631 | 636 | 629 | 636 | 7,524,200 |
| 2023/12/26 | 631 | 632 | 627 | 629 | 6,800,100 |
| 2023/12/25 | 643 | 643 | 629 | 632 | 7,369,900 |
| 2023/12/22 | 638 | 646 | 635 | 638 | 11,913,900 |
| 2023/12/21 | 637 | 638 | 633 | 635 | 12,928,800 |
| 2023/12/20 | 625 | 647 | 625 | 645 | 19,233,000 |
| 2023/12/19 | 626 | 629 | 618 | 627 | 13,009,100 |
| 2023/12/18 | 618 | 630 | 613 | 628 | 17,089,400 |
| 2023/12/15 | 612 | 620 | 607 | 620 | 16,052,200 |
| 2023/12/14 | 619 | 620 | 611 | 611 | 13,283,300 |
| 2023/12/13 | 616 | 619 | 614 | 618 | 12,292,500 |
| 2023/12/12 | 609 | 615 | 608 | 613 | 11,455,900 |
| 2023/12/11 | 605 | 611 | 602 | 607 | 10,601,700 |
| 2023/12/08 | 601 | 606 | 594 | 596 | 11,820,000 |
| 2023/12/07 | 609 | 609 | 602 | 608 | 8,225,600 |
| 2023/12/06 | 601 | 612 | 600 | 612 | 9,368,400 |
| 2023/12/05 | 605 | 608 | 596 | 598 | 8,150,600 |
| 2023/12/04 | 604 | 607 | 598 | 605 | 7,011,700 |
| 2023/12/01 | 609 | 610 | 605 | 605 | 7,659,300 |
| 2023/11/30 | 591 | 607 | 589 | 607 | 20,034,500 |
| 2023/11/29 | 599 | 602 | 593 | 599 | 7,950,300 |
| 2023/11/28 | 607 | 608 | 597 | 600 | 11,028,000 |
| 2023/11/27 | 605 | 610 | 603 | 609 | 6,627,600 |
| 2023/11/24 | 616 | 617 | 605 | 605 | 7,335,100 |
| 2023/11/22 | 606 | 610 | 605 | 609 | 5,724,700 |
| 2023/11/21 | 618 | 618 | 608 | 610 | 8,261,400 |
| 2023/11/20 | 618 | 625 | 617 | 619 | 11,149,100 |
| 2023/11/17 | 605 | 616 | 605 | 616 | 8,787,400 |
| 2023/11/16 | 611 | 613 | 604 | 609 | 8,902,300 |
| 2023/11/15 | 613 | 618 | 611 | 615 | 12,173,400 |
| 2023/11/14 | 606 | 608 | 602 | 603 | 6,939,800 |
| 2023/11/13 | 605 | 608 | 600 | 604 | 5,383,000 |
| 2023/11/10 | 594 | 605 | 594 | 603 | 7,689,600 |
| 2023/11/09 | 590 | 605 | 588 | 602 | 8,312,100 |
| 2023/11/08 | 614 | 615 | 590 | 593 | 13,931,400 |
| 2023/11/07 | 615 | 621 | 610 | 612 | 12,859,600 |
| 2023/11/06 | 615 | 623 | 612 | 617 | 16,198,400 |
| 2023/11/02 | 606 | 609 | 600 | 605 | 15,391,200 |
| 2023/11/01 | 591 | 598 | 587 | 597 | 16,888,300 |
| 2023/10/31 | 577 | 585 | 567 | 580 | 17,432,700 |
| 2023/10/30 | 585 | 589 | 570 | 571 | 38,960,600 |
| 2023/10/27 | 573 | 580 | 567 | 578 | 12,536,700 |
| 2023/10/26 | 571 | 576 | 562 | 564 | 11,766,000 |
| 2023/10/25 | 580 | 583 | 574 | 576 | 9,769,600 |
| 2023/10/24 | 581 | 581 | 561 | 576 | 10,807,500 |
| 2023/10/23 | 578 | 581 | 574 | 578 | 9,346,700 |
| 2023/10/20 | 586 | 590 | 580 | 582 | 8,176,500 |
| 2023/10/19 | 588 | 595 | 587 | 588 | 11,429,400 |
| 2023/10/18 | 600 | 604 | 596 | 602 | 8,904,500 |
| 2023/10/17 | 600 | 605 | 591 | 596 | 8,693,700 |
| 2023/10/16 | 589 | 595 | 588 | 593 | 10,748,600 |
| 2023/10/13 | 606 | 613 | 594 | 597 | 13,244,300 |
| 2023/10/12 | 611 | 615 | 608 | 612 | 9,057,300 |
| 2023/10/11 | 612 | 616 | 608 | 610 | 9,076,600 |
| 2023/10/10 | 606 | 613 | 600 | 611 | 12,372,200 |
| 2023/10/06 | 593 | 605 | 590 | 598 | 16,586,600 |
| 2023/10/05 | 572 | 589 | 568 | 588 | 16,377,800 |
| 2023/10/04 | 573 | 577 | 563 | 566 | 17,335,700 |
| 2023/10/03 | 595 | 599 | 585 | 587 | 13,197,500 |