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

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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/12/12 455 464 454 461 21,735,100
2018/12/11 455 456 447 450 20,992,900
2018/12/10 462 462 455 455 22,835,600
2018/12/07 475 477 469 472 17,961,300
2018/12/06 484 486 470 472 25,221,900
2018/12/05 489 489 482 484 22,505,200
2018/12/04 515 516 499 501 25,289,300
2018/12/03 515 521 513 516 14,902,200
2018/11/30 518 519 511 511 16,426,900
2018/11/29 519 522 518 520 11,013,200
2018/11/28 515 519 514 517 10,885,700
2018/11/27 518 520 514 514 12,841,500
2018/11/26 507 513 505 512 10,066,500
2018/11/22 510 513 508 511 9,964,900
2018/11/21 505 511 504 509 14,225,800
2018/11/20 506 516 506 513 13,446,900
2018/11/19 511 518 507 509 13,256,900
2018/11/16 512 521 511 511 14,213,700
2018/11/15 513 515 510 514 12,615,900
2018/11/14 517 522 515 518 11,398,300
2018/11/13 520 520 511 517 15,169,300
2018/11/12 527 529 524 528 7,006,400
2018/11/09 528 534 527 530 9,782,800
2018/11/08 534 536 528 528 14,607,300
2018/11/07 534 541 521 524 21,783,200
2018/11/06 530 542 528 539 14,371,400
2018/11/05 525 534 522 530 15,468,000
2018/11/02 522 527 513 525 25,626,500
2018/11/01 525 527 511 521 31,477,300
2018/10/31 535 548 531 548 23,414,500
2018/10/30 526 536 525 529 37,023,700
2018/10/29 533 537 530 530 16,171,300
2018/10/26 533 534 524 528 18,978,000
2018/10/25 528 529 522 525 23,424,400
2018/10/24 549 551 538 542 16,026,400
2018/10/23 552 553 541 541 17,555,600
2018/10/22 549 557 546 555 11,620,000
2018/10/19 550 553 547 552 14,661,200
2018/10/18 558 560 556 557 17,569,300
2018/10/17 550 556 548 555 22,564,000
2018/10/16 532 539 532 537 13,922,700
2018/10/15 534 535 531 531 14,375,700
2018/10/12 536 539 533 538 17,855,800
2018/10/11 540 543 533 539 31,406,800
2018/10/10 560 563 558 560 16,219,000
2018/10/09 558 564 552 557 19,726,800
2018/10/05 554 566 554 562 24,349,100
2018/10/04 549 558 549 554 22,324,500
2018/10/03 551 555 544 546 16,686,400
2018/10/02 556 557 550 551 19,546,300
2018/10/01 543 550 542 550 16,313,900
2018/09/28 547 552 543 543 21,293,300
2018/09/27 540 546 540 542 13,190,800
2018/09/26 546 546 539 545 20,388,200
2018/09/25 558 562 553 554 23,258,200
2018/09/21 555 558 553 556 20,311,200
2018/09/20 550 554 535 551 24,978,200
2018/09/19 542 549 541 542 20,334,800
2018/09/18 525 536 525 534 21,473,000
2018/09/14 518 526 518 523 18,733,900
2018/09/13 511 519 511 515 14,800,300
2018/09/12 513 516 508 511 12,672,600
2018/09/11 511 516 510 514 13,430,400
2018/09/10 505 512 504 510 12,470,600
2018/09/07 508 509 503 507 13,713,900
2018/09/06 512 513 509 511 11,499,000
2018/09/05 512 517 511 512 14,868,200
2018/09/04 510 514 509 511 11,933,900
2018/09/03 509 512 507 508 10,048,900
2018/08/31 508 511 505 509 16,268,300
2018/08/30 518 519 513 514 16,447,100
2018/08/29 514 521 514 518 11,803,100
2018/08/28 515 520 513 513 12,147,400
2018/08/27 510 513 508 510 8,299,500
2018/08/24 511 514 507 508 10,637,200
2018/08/23 509 514 507 508 8,563,700
2018/08/22 505 513 504 510 8,910,800
2018/08/21 507 510 504 508 8,733,900
2018/08/20 503 509 503 508 6,787,300
2018/08/17 507 508 502 507 10,800,500
2018/08/16 498 501 493 500 14,846,900
2018/08/15 504 506 498 500 11,147,600
2018/08/14 504 504 500 502 11,474,800
2018/08/13 507 508 499 502 19,034,300
2018/08/10 518 520 512 513 14,981,600
2018/08/09 519 519 516 518 8,889,200
2018/08/08 520 524 520 520 12,261,100
2018/08/07 518 522 517 521 10,846,500
2018/08/06 522 523 518 519 13,582,000
2018/08/03 525 525 516 519 21,626,400
2018/08/02 527 531 524 526 19,368,500
2018/08/01 529 535 527 533 15,940,300
2018/07/31 533 536 529 529 23,249,800
2018/07/30 526 533 525 529 19,883,600
2018/07/27 528 536 523 527 59,305,400
2018/07/26 564 565 558 559 13,743,200
2018/07/25 559 563 556 560 11,402,800
2018/07/24 560 560 554 557 9,122,400
2018/07/23 547 562 547 554 14,043,000
2018/07/20 550 552 545 547 13,015,400
2018/07/19 549 557 549 554 14,555,300
2018/07/18 554 554 546 547 9,101,000
2018/07/17 545 553 544 548 15,647,000
2018/07/13 538 546 535 542 15,878,200
2018/07/12 538 539 533 533 9,942,100
2018/07/11 536 538 528 535 15,034,500
2018/07/10 540 545 538 541 13,621,100
2018/07/09 531 539 529 537 12,345,400
2018/07/06 527 533 526 529 12,385,100
2018/07/05 529 530 525 527 12,032,100
2018/07/04 531 534 529 530 9,883,500
2018/07/03 534 535 530 533 12,228,700
2018/07/02 534 542 532 533 11,740,700
2018/06/29 535 539 530 538 16,181,600
2018/06/28 533 536 532 535 15,399,400
2018/06/27 540 541 533 540 11,967,500
2018/06/26 532 545 532 541 15,822,000
2018/06/25 545 547 538 540 14,050,600
2018/06/22 537 539 531 538 18,374,300
2018/06/21 545 545 539 541 12,434,000
2018/06/20 544 550 538 548 16,833,700
2018/06/19 553 556 546 547 16,039,800
2018/06/18 562 563 553 557 14,269,300
2018/06/15 570 572 564 566 16,863,500
2018/06/14 571 573 569 570 13,126,500
2018/06/13 574 576 571 573 10,591,500
2018/06/12 578 579 573 574 10,402,200
2018/06/11 574 575 569 573 12,347,300
2018/06/08 582 583 575 575 14,020,500
2018/06/07 577 583 575 582 15,012,500
2018/06/06 575 578 573 574 10,414,100
2018/06/05 582 582 575 576 13,445,200
2018/06/04 575 582 574 579 13,356,300
2018/06/01 565 575 563 571 17,805,500
2018/05/31 570 571 562 564 26,117,500
2018/05/30 566 567 562 565 21,026,900
2018/05/29 582 583 575 577 12,006,100
2018/05/28 587 589 580 583 14,385,900
2018/05/25 593 593 587 587 18,094,600
2018/05/24 601 603 591 593 19,274,300
2018/05/23 605 607 601 603 12,007,600
2018/05/22 612 612 608 608 9,212,100
2018/05/21 611 614 610 612 7,786,500
2018/05/18 612 614 610 612 10,733,400
2018/05/17 610 614 609 612 14,443,300
2018/05/16 610 616 610 613 12,497,400
2018/05/15 618 621 615 616 10,984,600
2018/05/14 610 620 608 617 11,658,900
2018/05/11 610 612 606 611 10,760,800
2018/05/10 610 611 606 610 10,319,100
2018/05/09 602 606 598 604 17,245,700
2018/05/08 606 610 604 607 13,657,600
2018/05/07 611 614 597 603 28,638,700
2018/05/02 618 620 615 617 17,187,900
2018/05/01 635 635 620 621 18,997,200
2018/04/27 630 639 628 632 26,467,700
2018/04/26 642 643 639 641 15,704,600
2018/04/25 639 642 636 642 17,058,600
2018/04/24 650 650 643 646 16,120,200
2018/04/23 637 643 635 643 10,650,800
2018/04/20 636 639 633 637 8,846,900
2018/04/19 632 645 632 636 16,184,600
2018/04/18 626 634 623 633 15,670,900
2018/04/17 634 635 626 630 9,366,400
2018/04/16 636 638 632 635 10,571,100
2018/04/13 638 645 637 640 15,312,100
2018/04/12 635 636 629 630 10,245,100
2018/04/11 630 637 626 635 23,102,200
2018/04/10 616 624 612 621 11,178,600
2018/04/09 615 620 612 619 10,412,000
2018/04/06 619 623 616 616 13,861,900
2018/04/05 614 620 609 618 17,668,100
2018/04/04 613 613 604 609 15,215,300
2018/04/03 607 614 602 613 11,873,300
2018/04/02 614 620 614 614 8,523,200
2018/03/30 617 621 612 615 12,347,600
2018/03/29 614 618 604 611 17,528,200
2018/03/28 599 611 597 611 19,716,900
2018/03/27 610 618 607 616 23,652,500
2018/03/26 599 604 589 604 26,732,300
2018/03/23 615 615 606 609 25,764,100
2018/03/22 624 627 619 625 22,324,500
2018/03/20 625 634 624 631 12,231,900
2018/03/19 634 635 626 629 10,617,100
2018/03/16 638 638 635 635 12,296,200
2018/03/15 638 638 631 637 16,517,800
2018/03/14 638 644 637 641 9,961,200
2018/03/13 641 645 637 645 12,723,100
2018/03/12 642 646 639 644 17,831,600
2018/03/09 636 646 630 632 21,681,100
2018/03/08 637 639 635 635 12,861,100
2018/03/07 632 642 629 635 16,643,700
2018/03/06 644 649 631 632 15,615,200
2018/03/05 635 636 626 632 17,998,100
2018/03/02 641 644 637 640 20,648,300
2018/03/01 656 658 649 652 15,983,800
2018/02/28 670 674 660 660 19,002,500
2018/02/27 668 681 668 673 16,817,900
2018/02/26 665 669 662 666 17,176,300
2018/02/23 648 657 646 656 15,436,600
2018/02/22 648 652 643 646 17,989,400
2018/02/21 665 665 648 653 25,166,600
2018/02/20 663 666 656 666 15,223,900
2018/02/19 660 667 659 666 15,943,300
2018/02/16 658 663 656 657 13,874,700
2018/02/15 659 662 652 656 20,827,100
2018/02/14 652 664 640 645 22,967,600
2018/02/13 663 670 646 649 29,507,600
2018/02/09 642 651 636 650 24,163,900
2018/02/08 663 667 653 662 22,463,700
2018/02/07 678 680 657 657 34,226,100
2018/02/06 660 666 646 663 49,507,800
2018/02/05 691 703 691 695 29,228,500
2018/02/02 718 721 698 706 39,844,400
2018/02/01 719 728 711 727 27,266,400
2018/01/31 704 722 701 708 30,307,800
2018/01/30 722 725 708 712 39,226,400
2018/01/29 728 731 722 722 14,968,300
2018/01/26 737 738 725 727 17,142,800
2018/01/25 740 741 732 734 21,245,300
2018/01/24 749 757 744 747 24,211,900
2018/01/23 741 751 737 748 22,694,100
2018/01/22 745 754 736 740 29,073,900
2018/01/19 734 737 728 734 17,313,000
2018/01/18 747 749 729 730 22,313,100
2018/01/17 730 742 729 737 21,279,100
2018/01/16 741 746 738 740 15,658,700
2018/01/15 736 745 735 740 21,259,900
2018/01/12 733 735 726 728 17,847,800
2018/01/11 718 732 716 731 24,630,800
2018/01/10 718 728 717 725 23,851,800
2018/01/09 721 729 714 718 38,390,900
2018/01/05 695 710 692 710 47,113,200
2018/01/04 677 686 675 686 30,998,900
2017/12/29 661 667 660 665 11,438,400
2017/12/28 669 669 658 660 12,345,100
2017/12/27 663 673 662 669 12,951,500
2017/12/26 663 665 659 660 16,958,400
2017/12/25 675 675 664 668 10,561,500
2017/12/22 672 675 670 671 14,697,200
2017/12/21 675 675 671 673 13,416,100
2017/12/20 674 688 671 676 21,710,400
2017/12/19 669 678 669 675 23,217,600
2017/12/18 667 672 665 668 21,763,700
2017/12/15 663 663 655 657 22,117,900
2017/12/14 671 675 665 667 18,961,300
2017/12/13 675 682 669 672 25,750,800
2017/12/12 663 677 663 671 21,481,600
2017/12/11 665 667 662 664 15,842,700
2017/12/08 659 666 658 664 20,618,500
2017/12/07 667 668 659 662 15,348,100
2017/12/06 672 673 656 663 29,841,700
2017/12/05 665 679 665 678 24,918,600
2017/12/04 669 673 665 667 16,164,300
2017/12/01 678 679 665 665 23,298,700
2017/11/30 654 672 654 671 38,338,600
2017/11/29 651 657 649 651 24,124,500
2017/11/28 642 646 637 644 19,312,000
2017/11/27 644 648 643 643 13,591,500
2017/11/24 639 645 634 643 15,244,900
2017/11/22 639 644 639 643 18,458,500
2017/11/21 637 642 637 638 19,426,700
2017/11/20 636 640 631 633 19,250,600
2017/11/17 651 653 639 640 24,793,700
2017/11/16 637 648 634 644 23,527,700
2017/11/15 649 650 635 638 37,628,700
2017/11/14 653 657 649 653 17,802,200
2017/11/13 667 667 650 652 36,600,900
2017/11/10 670 679 668 669 34,334,700
2017/11/09 680 702 669 680 76,435,300
2017/11/08 674 680 670 676 39,328,000
2017/11/07 648 675 647 671 44,157,300
2017/11/06 653 654 647 648 23,395,200
2017/11/02 656 658 648 651 22,364,300
2017/11/01 662 663 649 653 28,252,500
2017/10/31 650 652 642 649 30,937,500
2017/10/30 679 679 665 667 49,058,800
2017/10/27 677 679 672 673 30,865,500
2017/10/26 663 677 662 675 39,694,100
2017/10/25 665 668 654 657 26,582,300
2017/10/24 657 661 653 657 20,489,000
2017/10/23 668 668 661 661 21,599,800
2017/10/20 653 659 651 656 18,317,000
2017/10/19 665 666 659 660 21,005,200
2017/10/18 658 660 653 657 13,350,300
2017/10/17 663 666 651 656 22,958,600
2017/10/16 651 663 650 658 28,950,300
2017/10/13 642 650 639 649 27,627,300
2017/10/12 640 648 639 644 28,552,200
2017/10/11 635 637 631 636 16,589,900
2017/10/10 637 638 626 635 27,531,300
2017/10/06 638 651 636 643 25,935,600
2017/10/05 637 638 635 635 14,955,700
2017/10/04 636 638 633 634 18,904,900
2017/10/03 635 636 629 635 18,151,600
2017/10/02 632 633 631 633 12,968,500
2017/09/29 629 631 628 630 11,592,000
2017/09/28 639 640 630 630 14,073,400
2017/09/27 630 632 627 631 9,981,800
2017/09/26 632 636 631 635 16,549,700

このページの先頭へ