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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,018 | 1,030 | 1,017 | 1,026 | 11,193,600 |
| 2025/08/07 | 1,004 | 1,019 | 1,003 | 1,018 | 8,939,900 |
| 2025/08/06 | 996 | 1,004 | 995 | 1,002 | 9,858,200 |
| 2025/08/05 | 984 | 998 | 981 | 997 | 7,928,200 |
| 2025/08/04 | 980 | 985 | 969 | 982 | 13,792,400 |
| 2025/08/01 | 1,000 | 1,013 | 995 | 1,008 | 12,168,600 |
| 2025/07/31 | 998 | 1,006 | 991 | 1,005 | 13,605,800 |
| 2025/07/30 | 1,008 | 1,012 | 978 | 1,006 | 22,035,200 |
| 2025/07/29 | 996 | 1,006 | 991 | 996 | 13,450,700 |
| 2025/07/28 | 1,003 | 1,006 | 990 | 993 | 11,587,000 |
| 2025/07/25 | 991 | 1,000 | 985 | 996 | 10,192,800 |
| 2025/07/24 | 996 | 1,002 | 990 | 992 | 15,531,100 |
| 2025/07/23 | 959 | 988 | 957 | 983 | 21,264,000 |
| 2025/07/22 | 934 | 952 | 934 | 944 | 10,082,900 |
| 2025/07/18 | 940 | 944 | 933 | 934 | 7,912,300 |
| 2025/07/17 | 928 | 936 | 926 | 933 | 8,170,400 |
| 2025/07/16 | 937 | 939 | 925 | 926 | 9,004,700 |
| 2025/07/15 | 943 | 953 | 938 | 939 | 9,569,500 |
| 2025/07/14 | 941 | 946 | 932 | 943 | 8,326,100 |
| 2025/07/11 | 935 | 949 | 931 | 944 | 10,894,200 |
| 2025/07/10 | 927 | 929 | 920 | 928 | 9,518,600 |
| 2025/07/09 | 923 | 928 | 918 | 926 | 9,726,800 |
| 2025/07/08 | 911 | 923 | 911 | 918 | 10,386,200 |
| 2025/07/07 | 933 | 933 | 915 | 919 | 8,504,300 |
| 2025/07/04 | 936 | 945 | 931 | 933 | 9,783,900 |
| 2025/07/03 | 932 | 934 | 921 | 928 | 11,250,200 |
| 2025/07/02 | 935 | 940 | 926 | 935 | 9,853,900 |
| 2025/07/01 | 948 | 948 | 932 | 937 | 10,613,100 |
| 2025/06/30 | 950 | 965 | 949 | 952 | 14,989,800 |
| 2025/06/27 | 916 | 952 | 916 | 945 | 31,333,000 |
| 2025/06/26 | 901 | 908 | 897 | 904 | 8,460,700 |
| 2025/06/25 | 912 | 913 | 895 | 899 | 8,710,000 |
| 2025/06/24 | 903 | 906 | 894 | 899 | 6,021,300 |
| 2025/06/23 | 891 | 892 | 882 | 890 | 7,552,200 |
| 2025/06/20 | 912 | 921 | 898 | 898 | 13,817,100 |
| 2025/06/19 | 919 | 925 | 910 | 912 | 8,243,900 |
| 2025/06/18 | 894 | 917 | 893 | 917 | 14,004,100 |
| 2025/06/17 | 895 | 895 | 890 | 894 | 7,811,600 |
| 2025/06/16 | 880 | 891 | 880 | 888 | 8,662,300 |
| 2025/06/13 | 887 | 890 | 877 | 879 | 10,890,300 |
| 2025/06/12 | 891 | 894 | 886 | 890 | 8,688,400 |
| 2025/06/11 | 890 | 894 | 883 | 892 | 11,953,200 |
| 2025/06/10 | 899 | 910 | 895 | 895 | 10,911,300 |
| 2025/06/09 | 900 | 907 | 896 | 898 | 8,965,000 |
| 2025/06/06 | 890 | 901 | 888 | 895 | 13,035,400 |
| 2025/06/05 | 887 | 896 | 883 | 883 | 12,594,500 |
| 2025/06/04 | 881 | 892 | 880 | 887 | 13,180,800 |
| 2025/06/03 | 880 | 883 | 874 | 877 | 12,134,000 |
| 2025/06/02 | 884 | 885 | 875 | 881 | 9,376,500 |
| 2025/05/30 | 872 | 892 | 872 | 888 | 19,532,200 |
| 2025/05/29 | 876 | 885 | 876 | 884 | 10,557,300 |
| 2025/05/28 | 886 | 887 | 875 | 875 | 12,032,400 |
| 2025/05/27 | 867 | 877 | 863 | 874 | 7,507,400 |
| 2025/05/26 | 860 | 867 | 857 | 865 | 7,337,000 |
| 2025/05/23 | 870 | 871 | 859 | 859 | 11,297,500 |
| 2025/05/22 | 858 | 868 | 855 | 864 | 11,732,200 |
| 2025/05/21 | 871 | 873 | 864 | 865 | 11,018,400 |
| 2025/05/20 | 878 | 878 | 862 | 862 | 13,126,800 |
| 2025/05/19 | 858 | 864 | 849 | 859 | 13,238,700 |
| 2025/05/16 | 862 | 876 | 860 | 876 | 14,254,300 |
| 2025/05/15 | 877 | 879 | 862 | 862 | 13,479,800 |
| 2025/05/14 | 878 | 889 | 872 | 888 | 14,863,100 |
| 2025/05/13 | 883 | 889 | 871 | 874 | 22,015,300 |
| 2025/05/12 | 831 | 843 | 827 | 841 | 11,952,300 |
| 2025/05/09 | 819 | 828 | 813 | 824 | 16,422,300 |
| 2025/05/08 | 803 | 810 | 794 | 804 | 13,151,700 |
| 2025/05/07 | 781 | 802 | 780 | 798 | 17,364,000 |
| 2025/05/02 | 799 | 804 | 788 | 790 | 13,622,500 |
| 2025/05/01 | 797 | 800 | 787 | 797 | 14,108,900 |
| 2025/04/30 | 789 | 797 | 784 | 791 | 23,420,700 |
| 2025/04/28 | 815 | 822 | 790 | 792 | 31,464,200 |
| 2025/04/25 | 826 | 829 | 814 | 815 | 15,195,800 |
| 2025/04/24 | 803 | 825 | 802 | 812 | 17,073,700 |
| 2025/04/23 | 803 | 804 | 788 | 796 | 15,308,400 |
| 2025/04/22 | 768 | 780 | 764 | 779 | 12,378,600 |
| 2025/04/21 | 789 | 789 | 768 | 775 | 10,095,600 |
| 2025/04/18 | 785 | 796 | 779 | 791 | 6,302,500 |
| 2025/04/17 | 768 | 783 | 764 | 782 | 8,079,100 |
| 2025/04/16 | 784 | 784 | 762 | 771 | 11,011,200 |
| 2025/04/15 | 778 | 791 | 774 | 774 | 11,550,300 |
| 2025/04/14 | 780 | 785 | 768 | 769 | 12,229,700 |
| 2025/04/11 | 749 | 768 | 733 | 763 | 19,137,300 |
| 2025/04/10 | 815 | 815 | 766 | 787 | 22,087,900 |
| 2025/04/09 | 714 | 740 | 704 | 721 | 24,611,200 |
| 2025/04/08 | 751 | 790 | 750 | 759 | 25,251,600 |
| 2025/04/07 | 676 | 739 | 672 | 706 | 29,768,000 |
| 2025/04/04 | 820 | 829 | 779 | 813 | 29,111,000 |
| 2025/04/03 | 850 | 870 | 840 | 850 | 36,789,500 |
| 2025/04/02 | 923 | 928 | 907 | 920 | 10,128,100 |
| 2025/04/01 | 923 | 932 | 913 | 914 | 13,961,400 |
| 2025/03/31 | 916 | 924 | 901 | 908 | 17,692,400 |
| 2025/03/28 | 977 | 979 | 955 | 961 | 14,047,000 |
| 2025/03/27 | 989 | 1,009 | 988 | 1,009 | 14,631,800 |
| 2025/03/26 | 996 | 999 | 989 | 999 | 9,190,600 |
| 2025/03/25 | 1,000 | 1,002 | 988 | 991 | 11,388,700 |
| 2025/03/24 | 996 | 1,006 | 983 | 989 | 14,340,200 |
| 2025/03/21 | 965 | 991 | 961 | 981 | 15,581,400 |
| 2025/03/19 | 964 | 977 | 961 | 967 | 9,316,900 |
| 2025/03/18 | 965 | 971 | 959 | 964 | 11,077,900 |
| 2025/03/17 | 950 | 960 | 947 | 947 | 11,249,000 |
| 2025/03/14 | 909 | 933 | 909 | 929 | 10,317,800 |
| 2025/03/13 | 941 | 944 | 918 | 918 | 11,989,400 |
| 2025/03/12 | 941 | 949 | 926 | 927 | 15,648,400 |
| 2025/03/11 | 921 | 925 | 897 | 917 | 23,856,400 |
| 2025/03/10 | 965 | 974 | 959 | 959 | 8,339,500 |
| 2025/03/07 | 975 | 979 | 964 | 965 | 12,551,500 |
| 2025/03/06 | 990 | 992 | 981 | 986 | 10,096,600 |
| 2025/03/05 | 977 | 988 | 968 | 983 | 9,698,100 |
| 2025/03/04 | 986 | 988 | 967 | 976 | 11,613,400 |
| 2025/03/03 | 998 | 1,001 | 973 | 991 | 9,792,300 |
| 2025/02/28 | 984 | 993 | 964 | 968 | 19,359,500 |
| 2025/02/27 | 988 | 1,003 | 983 | 1,001 | 7,664,300 |
| 2025/02/26 | 989 | 992 | 973 | 983 | 10,026,400 |
| 2025/02/25 | 980 | 1,000 | 980 | 993 | 8,337,200 |
| 2025/02/21 | 987 | 1,003 | 978 | 998 | 8,416,900 |
| 2025/02/20 | 1,014 | 1,017 | 997 | 1,004 | 8,846,900 |
| 2025/02/19 | 1,015 | 1,032 | 1,013 | 1,023 | 7,770,300 |
| 2025/02/18 | 1,031 | 1,032 | 1,017 | 1,022 | 8,587,300 |
| 2025/02/17 | 1,038 | 1,040 | 1,029 | 1,032 | 6,057,500 |
| 2025/02/14 | 1,047 | 1,048 | 1,027 | 1,032 | 8,679,000 |
| 2025/02/13 | 1,017 | 1,054 | 1,015 | 1,045 | 13,681,000 |
| 2025/02/12 | 1,023 | 1,028 | 999 | 1,004 | 16,115,300 |
| 2025/02/10 | 1,037 | 1,048 | 1,034 | 1,042 | 8,327,100 |
| 2025/02/07 | 1,042 | 1,052 | 1,029 | 1,036 | 13,637,100 |
| 2025/02/06 | 1,050 | 1,080 | 1,038 | 1,038 | 27,725,400 |
| 2025/02/05 | 1,005 | 1,012 | 993 | 1,000 | 11,218,800 |
| 2025/02/04 | 1,007 | 1,007 | 995 | 998 | 11,141,600 |
| 2025/02/03 | 990 | 996 | 979 | 990 | 17,685,400 |
| 2025/01/31 | 996 | 1,025 | 990 | 1,019 | 18,786,700 |
| 2025/01/30 | 996 | 1,000 | 991 | 996 | 8,244,600 |
| 2025/01/29 | 990 | 1,000 | 985 | 997 | 11,197,400 |
| 2025/01/28 | 975 | 991 | 972 | 977 | 11,295,400 |
| 2025/01/27 | 988 | 996 | 982 | 986 | 10,011,400 |
| 2025/01/24 | 975 | 984 | 969 | 974 | 11,317,900 |
| 2025/01/23 | 970 | 973 | 961 | 963 | 10,646,200 |
| 2025/01/22 | 973 | 979 | 966 | 966 | 14,044,100 |
| 2025/01/21 | 953 | 956 | 941 | 952 | 9,906,200 |
| 2025/01/20 | 938 | 950 | 935 | 950 | 10,294,500 |
| 2025/01/17 | 912 | 935 | 906 | 932 | 9,890,000 |
| 2025/01/16 | 909 | 924 | 905 | 917 | 12,838,000 |
| 2025/01/15 | 897 | 903 | 885 | 888 | 7,065,100 |
| 2025/01/14 | 900 | 902 | 888 | 892 | 10,494,900 |
| 2025/01/10 | 905 | 907 | 895 | 899 | 9,278,300 |
| 2025/01/09 | 916 | 919 | 908 | 910 | 8,892,000 |
| 2025/01/08 | 925 | 926 | 908 | 913 | 11,636,000 |
| 2025/01/07 | 925 | 945 | 917 | 929 | 10,686,200 |
| 2025/01/06 | 934 | 939 | 907 | 919 | 11,274,800 |
| 2024/12/30 | 936 | 949 | 928 | 931 | 6,560,700 |
| 2024/12/27 | 925 | 937 | 924 | 936 | 8,165,000 |
| 2024/12/26 | 912 | 925 | 910 | 923 | 8,510,200 |
| 2024/12/25 | 916 | 916 | 901 | 912 | 5,806,100 |
| 2024/12/24 | 901 | 908 | 900 | 908 | 4,853,600 |
| 2024/12/23 | 906 | 906 | 898 | 903 | 4,864,900 |
| 2024/12/20 | 905 | 911 | 893 | 893 | 19,758,800 |
| 2024/12/19 | 888 | 905 | 881 | 896 | 9,609,100 |
| 2024/12/18 | 895 | 911 | 893 | 904 | 10,382,400 |
| 2024/12/17 | 910 | 915 | 891 | 892 | 9,604,400 |
| 2024/12/16 | 915 | 922 | 910 | 914 | 5,564,100 |
| 2024/12/13 | 908 | 921 | 906 | 915 | 8,623,500 |
| 2024/12/12 | 935 | 936 | 923 | 923 | 8,648,600 |
| 2024/12/11 | 930 | 932 | 914 | 924 | 7,063,800 |
| 2024/12/10 | 927 | 932 | 918 | 923 | 7,613,500 |
| 2024/12/09 | 925 | 925 | 909 | 921 | 8,757,700 |
| 2024/12/06 | 935 | 936 | 914 | 924 | 8,017,700 |
| 2024/12/05 | 932 | 935 | 923 | 933 | 8,837,700 |
| 2024/12/04 | 935 | 939 | 923 | 925 | 8,885,600 |
| 2024/12/03 | 929 | 942 | 924 | 936 | 12,699,900 |
| 2024/12/02 | 908 | 928 | 905 | 921 | 10,957,000 |
| 2024/11/29 | 894 | 902 | 890 | 901 | 11,570,800 |
| 2024/11/28 | 891 | 909 | 890 | 903 | 10,343,800 |
| 2024/11/27 | 911 | 915 | 896 | 900 | 10,657,900 |
| 2024/11/26 | 925 | 928 | 908 | 922 | 9,927,700 |
| 2024/11/25 | 933 | 947 | 928 | 934 | 17,135,200 |
| 2024/11/22 | 938 | 938 | 924 | 930 | 8,614,900 |
| 2024/11/21 | 935 | 938 | 929 | 929 | 8,742,200 |
| 2024/11/20 | 946 | 947 | 931 | 933 | 9,947,800 |
| 2024/11/19 | 929 | 942 | 924 | 940 | 13,049,600 |
| 2024/11/18 | 913 | 930 | 911 | 925 | 12,277,800 |
| 2024/11/15 | 920 | 922 | 908 | 916 | 12,609,300 |
| 2024/11/14 | 906 | 918 | 902 | 905 | 11,182,800 |
| 2024/11/13 | 919 | 925 | 893 | 900 | 15,233,600 |
| 2024/11/12 | 907 | 936 | 907 | 920 | 19,540,500 |
| 2024/11/11 | 900 | 907 | 891 | 906 | 11,841,600 |
| 2024/11/08 | 900 | 910 | 898 | 908 | 20,376,900 |
| 2024/11/07 | 897 | 900 | 878 | 886 | 18,248,600 |
| 2024/11/06 | 860 | 871 | 841 | 871 | 20,831,400 |
| 2024/11/05 | 808 | 861 | 805 | 860 | 28,855,500 |
| 2024/11/01 | 780 | 785 | 773 | 778 | 12,687,400 |
| 2024/10/31 | 794 | 805 | 790 | 799 | 15,673,800 |
| 2024/10/30 | 802 | 808 | 791 | 801 | 19,780,500 |
| 2024/10/29 | 792 | 803 | 790 | 803 | 9,791,000 |
| 2024/10/28 | 759 | 789 | 758 | 784 | 10,336,500 |
| 2024/10/25 | 775 | 776 | 762 | 769 | 10,084,400 |
| 2024/10/24 | 763 | 778 | 760 | 773 | 9,209,400 |
| 2024/10/23 | 780 | 782 | 771 | 777 | 7,659,800 |
| 2024/10/22 | 785 | 789 | 772 | 781 | 9,594,400 |
| 2024/10/21 | 798 | 799 | 787 | 792 | 9,558,600 |
| 2024/10/18 | 808 | 809 | 794 | 800 | 9,725,100 |
| 2024/10/17 | 796 | 807 | 792 | 806 | 10,381,800 |
| 2024/10/16 | 786 | 801 | 781 | 791 | 9,992,000 |