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(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
2006/12/29 2,250 2,255 2,240 2,245 2,722,100
2006/12/28 2,255 2,265 2,225 2,235 6,505,500
2006/12/27 2,235 2,255 2,230 2,240 5,526,500
2006/12/26 2,205 2,220 2,200 2,215 2,622,700
2006/12/25 2,220 2,225 2,195 2,210 5,117,400
2006/12/22 2,230 2,250 2,225 2,235 8,489,300
2006/12/21 2,215 2,230 2,210 2,220 8,046,400
2006/12/20 2,185 2,220 2,175 2,210 12,743,400
2006/12/19 2,200 2,220 2,175 2,195 17,465,600
2006/12/18 2,190 2,200 2,180 2,200 8,980,700
2006/12/15 2,175 2,180 2,155 2,165 14,636,100
2006/12/14 2,120 2,140 2,120 2,140 8,842,700
2006/12/13 2,115 2,115 2,085 2,110 7,034,500
2006/12/12 2,095 2,120 2,085 2,110 16,789,900
2006/12/11 2,055 2,070 2,035 2,060 6,291,200
2006/12/08 2,100 2,105 2,050 2,075 13,929,800
2006/12/07 2,095 2,100 2,065 2,095 6,818,200
2006/12/06 2,055 2,095 2,050 2,080 12,334,500
2006/12/05 2,070 2,080 2,040 2,045 7,130,500
2006/12/04 2,055 2,065 2,035 2,040 10,666,600
2006/12/01 2,010 2,040 2,010 2,025 9,710,500
2006/11/30 1,985 2,045 1,980 2,030 23,980,800
2006/11/29 1,900 1,981 1,896 1,955 19,100,600
2006/11/28 1,855 1,888 1,843 1,886 8,012,800
2006/11/27 1,847 1,897 1,846 1,885 7,454,800
2006/11/24 1,855 1,883 1,844 1,877 9,358,100
2006/11/22 1,866 1,893 1,856 1,885 11,620,200
2006/11/21 1,870 1,887 1,848 1,858 11,021,000
2006/11/20 1,900 1,902 1,849 1,867 16,751,800
2006/11/17 1,928 1,940 1,913 1,924 12,889,800
2006/11/16 1,984 2,005 1,952 1,958 10,950,900
2006/11/15 2,000 2,010 1,970 1,979 11,295,800
2006/11/14 1,965 1,999 1,943 1,984 19,037,300
2006/11/13 1,935 1,949 1,904 1,925 12,546,600
2006/11/10 1,925 1,964 1,920 1,935 19,827,800
2006/11/09 1,982 1,990 1,938 1,957 24,785,800
2006/11/08 2,060 2,060 2,000 2,005 7,400,200
2006/11/07 2,035 2,070 2,025 2,045 9,301,200
2006/11/06 2,000 2,020 1,993 2,015 12,092,400
2006/11/02 2,040 2,050 2,010 2,025 13,264,700
2006/11/01 2,065 2,085 2,050 2,060 7,948,300
2006/10/31 2,070 2,100 2,045 2,065 10,948,400
2006/10/30 2,060 2,085 2,040 2,045 15,278,500
2006/10/27 2,140 2,145 2,085 2,100 11,994,100
2006/10/26 2,155 2,160 2,120 2,125 15,918,400
2006/10/25 2,220 2,220 2,145 2,165 10,376,900
2006/10/24 2,235 2,250 2,210 2,220 10,478,200
2006/10/23 2,175 2,200 2,160 2,195 7,976,700
2006/10/20 2,160 2,195 2,145 2,180 7,531,900
2006/10/19 2,160 2,190 2,150 2,160 11,589,200
2006/10/18 2,140 2,165 2,105 2,155 11,105,800
2006/10/17 2,165 2,165 2,135 2,135 7,224,700
2006/10/16 2,130 2,170 2,125 2,155 9,839,500
2006/10/13 2,135 2,155 2,105 2,120 11,549,600
2006/10/12 2,120 2,135 2,095 2,095 9,538,800
2006/10/11 2,190 2,205 2,130 2,145 11,665,800
2006/10/10 2,190 2,225 2,175 2,210 9,262,400
2006/10/06 2,180 2,220 2,160 2,210 18,792,300
2006/10/05 2,105 2,155 2,080 2,140 19,351,000
2006/10/04 2,070 2,095 2,020 2,050 10,373,000
2006/10/03 2,070 2,075 2,055 2,065 5,477,500
2006/10/02 2,085 2,095 2,045 2,090 7,279,100
2006/09/29 2,115 2,120 2,065 2,080 8,361,100
2006/09/28 2,125 2,130 2,080 2,100 10,550,300
2006/09/27 2,075 2,115 2,065 2,100 8,019,600
2006/09/26 2,050 2,055 2,025 2,045 4,954,200
2006/09/25 2,035 2,065 2,030 2,040 6,153,300
2006/09/22 2,050 2,075 2,045 2,070 8,073,500
2006/09/21 2,065 2,115 2,050 2,085 9,345,900
2006/09/20 2,070 2,085 2,050 2,070 8,079,700
2006/09/19 2,130 2,155 2,095 2,100 8,000,200
2006/09/15 2,125 2,145 2,090 2,120 8,962,400
2006/09/14 2,120 2,140 2,085 2,120 8,625,400
2006/09/13 2,180 2,195 2,115 2,130 6,978,000
2006/09/12 2,175 2,195 2,150 2,150 7,140,600
2006/09/11 2,220 2,230 2,185 2,190 5,203,800
2006/09/08 2,200 2,245 2,190 2,225 12,136,200
2006/09/07 2,235 2,240 2,210 2,220 6,869,500
2006/09/06 2,295 2,300 2,255 2,265 6,033,900
2006/09/05 2,285 2,305 2,255 2,295 7,774,700
2006/09/04 2,280 2,310 2,270 2,290 10,717,600
2006/09/01 2,270 2,275 2,245 2,255 4,510,000
2006/08/31 2,245 2,285 2,240 2,270 6,685,700
2006/08/30 2,260 2,270 2,220 2,240 6,228,500
2006/08/29 2,250 2,280 2,245 2,275 6,980,900
2006/08/28 2,265 2,265 2,225 2,230 5,618,200
2006/08/25 2,265 2,285 2,245 2,245 6,771,400
2006/08/24 2,255 2,275 2,230 2,255 8,224,700
2006/08/23 2,265 2,280 2,245 2,275 7,211,300
2006/08/22 2,210 2,270 2,205 2,265 9,523,300
2006/08/21 2,225 2,245 2,165 2,200 8,720,500
2006/08/18 2,255 2,255 2,235 2,245 11,154,800
2006/08/17 2,295 2,305 2,250 2,250 15,484,400
2006/08/16 2,200 2,220 2,195 2,205 15,027,100
2006/08/15 2,130 2,170 2,120 2,150 12,878,400
2006/08/14 2,040 2,120 2,035 2,105 11,405,400
2006/08/11 2,045 2,060 2,025 2,035 6,772,400
2006/08/10 2,050 2,075 2,035 2,055 14,555,600
2006/08/09 2,020 2,045 1,984 2,040 14,565,300
2006/08/08 2,020 2,050 2,010 2,050 5,651,500
2006/08/07 2,075 2,090 2,015 2,020 7,119,600
2006/08/04 2,025 2,080 2,025 2,065 8,073,800
2006/08/03 2,030 2,050 2,020 2,035 4,507,900
2006/08/02 2,010 2,020 1,995 2,015 9,447,900
2006/08/01 2,035 2,065 2,030 2,040 4,824,200
2006/07/31 2,060 2,065 2,035 2,035 6,952,300
2006/07/28 2,005 2,030 1,980 2,025 7,413,200
2006/07/27 1,950 2,015 1,932 1,985 17,361,100
2006/07/26 2,050 2,055 1,991 1,992 9,564,000
2006/07/25 2,050 2,065 2,010 2,025 5,538,200
2006/07/24 1,995 2,025 1,966 2,015 8,921,700
2006/07/21 2,055 2,055 2,020 2,020 5,545,500
2006/07/20 2,065 2,080 2,030 2,065 12,287,900
2006/07/19 1,920 1,979 1,912 1,965 15,246,800
2006/07/18 1,990 1,994 1,922 1,937 16,941,000
2006/07/14 2,030 2,045 2,015 2,020 10,108,000
2006/07/13 2,010 2,085 2,010 2,055 13,966,100
2006/07/12 2,050 2,060 2,010 2,025 10,623,500
2006/07/11 2,090 2,095 2,040 2,075 12,509,500
2006/07/10 2,085 2,130 2,055 2,130 12,860,000
2006/07/07 2,175 2,180 2,095 2,125 10,065,300
2006/07/06 2,165 2,185 2,145 2,160 6,284,500
2006/07/05 2,210 2,210 2,185 2,195 8,572,800
2006/07/04 2,225 2,250 2,205 2,230 12,983,900
2006/07/03 2,155 2,190 2,145 2,185 9,878,000
2006/06/30 2,160 2,170 2,120 2,145 11,432,100
2006/06/29 2,065 2,110 2,050 2,080 15,191,000
2006/06/28 2,060 2,060 2,025 2,035 12,321,800
2006/06/27 2,120 2,130 2,070 2,100 10,862,900
2006/06/26 2,140 2,150 2,105 2,135 9,165,500
2006/06/23 2,115 2,150 2,085 2,150 10,792,500
2006/06/22 2,100 2,145 2,080 2,135 11,370,800
2006/06/21 2,080 2,080 2,010 2,040 12,012,900
2006/06/20 2,100 2,110 2,060 2,080 9,216,600
2006/06/19 2,150 2,165 2,120 2,130 7,990,600
2006/06/16 2,190 2,195 2,150 2,185 16,459,600
2006/06/15 2,055 2,085 2,035 2,050 11,207,700
2006/06/14 1,976 2,025 1,959 1,984 16,733,500
2006/06/13 2,070 2,080 1,982 1,988 13,931,800
2006/06/12 2,055 2,120 2,035 2,105 11,450,400
2006/06/09 2,010 2,110 2,010 2,095 23,024,900
2006/06/08 2,000 2,025 1,976 2,005 19,622,500
2006/06/07 2,115 2,135 2,055 2,070 10,578,400
2006/06/06 2,165 2,185 2,120 2,150 9,856,500
2006/06/05 2,230 2,260 2,200 2,215 8,415,100
2006/06/02 2,205 2,235 2,130 2,230 11,316,900
2006/06/01 2,220 2,245 2,160 2,180 10,149,800
2006/05/31 2,180 2,210 2,175 2,180 9,831,000
2006/05/30 2,245 2,285 2,220 2,255 7,899,000
2006/05/29 2,260 2,270 2,220 2,230 7,806,600
2006/05/26 2,225 2,265 2,190 2,220 11,927,800
2006/05/25 2,245 2,255 2,185 2,200 12,131,400
2006/05/24 2,255 2,305 2,180 2,285 14,288,100
2006/05/23 2,190 2,245 2,185 2,200 13,645,600
2006/05/22 2,345 2,365 2,255 2,265 12,186,800
2006/05/19 2,300 2,345 2,255 2,335 14,623,000
2006/05/18 2,260 2,320 2,260 2,305 14,923,000
2006/05/17 2,390 2,405 2,305 2,370 12,188,900
2006/05/16 2,460 2,475 2,355 2,365 10,967,100
2006/05/15 2,430 2,465 2,420 2,460 13,076,300
2006/05/12 2,510 2,520 2,475 2,510 11,932,500
2006/05/11 2,560 2,605 2,550 2,550 7,993,300
2006/05/10 2,645 2,650 2,570 2,600 9,620,300
2006/05/09 2,650 2,675 2,635 2,660 8,698,400
2006/05/08 2,650 2,680 2,635 2,670 11,122,300
2006/05/02 2,530 2,595 2,520 2,585 10,272,700
2006/05/01 2,565 2,570 2,510 2,525 8,236,700
2006/04/28 2,635 2,640 2,530 2,575 13,491,400
2006/04/27 2,595 2,630 2,575 2,595 12,180,200
2006/04/26 2,565 2,570 2,505 2,550 6,814,700
2006/04/25 2,545 2,580 2,525 2,565 7,800,600
2006/04/24 2,585 2,600 2,500 2,525 16,561,300
2006/04/21 2,635 2,670 2,620 2,640 8,049,200
2006/04/20 2,660 2,695 2,645 2,675 8,026,200
2006/04/19 2,700 2,720 2,625 2,635 13,808,700
2006/04/18 2,590 2,695 2,585 2,665 12,166,000
2006/04/17 2,610 2,630 2,570 2,590 9,127,900
2006/04/14 2,655 2,660 2,620 2,630 5,556,400
2006/04/13 2,670 2,685 2,615 2,660 8,184,700
2006/04/12 2,665 2,695 2,650 2,685 8,684,800
2006/04/11 2,745 2,770 2,705 2,720 10,087,500
2006/04/10 2,750 2,770 2,720 2,765 9,459,400
2006/04/07 2,715 2,740 2,685 2,740 8,333,700
2006/04/06 2,690 2,710 2,670 2,710 7,200,500
2006/04/05 2,675 2,700 2,635 2,670 9,109,800
2006/04/04 2,665 2,690 2,640 2,655 9,961,600
2006/04/03 2,600 2,655 2,595 2,640 9,194,200
2006/03/31 2,600 2,630 2,575 2,625 9,840,900
2006/03/30 2,565 2,590 2,550 2,585 7,522,900
2006/03/29 2,505 2,530 2,505 2,515 6,974,000
2006/03/28 2,460 2,530 2,460 2,510 8,355,800
2006/03/27 2,550 2,565 2,535 2,535 6,276,100
2006/03/24 2,520 2,575 2,515 2,570 7,891,000
2006/03/23 2,575 2,580 2,510 2,515 9,332,800
2006/03/22 2,580 2,585 2,530 2,550 12,854,600
2006/03/20 2,520 2,600 2,515 2,595 11,050,100
2006/03/17 2,460 2,510 2,450 2,505 17,475,600
2006/03/16 2,465 2,500 2,390 2,420 16,221,000
2006/03/15 2,405 2,455 2,395 2,440 14,604,900
2006/03/14 2,410 2,410 2,350 2,350 10,929,200
2006/03/13 2,360 2,390 2,355 2,380 14,721,200
2006/03/10 2,310 2,345 2,295 2,320 16,891,100
2006/03/09 2,270 2,310 2,260 2,285 8,573,300
2006/03/08 2,260 2,280 2,235 2,270 6,724,300
2006/03/07 2,295 2,315 2,255 2,275 13,483,900
2006/03/06 2,250 2,300 2,235 2,290 19,040,300
2006/03/03 2,175 2,235 2,165 2,205 8,421,100
2006/03/02 2,245 2,250 2,195 2,215 6,279,300
2006/03/01 2,225 2,225 2,190 2,205 7,117,000
2006/02/28 2,270 2,280 2,230 2,245 10,582,700
2006/02/27 2,215 2,270 2,185 2,270 14,411,400
2006/02/24 2,175 2,205 2,150 2,185 9,854,800
2006/02/23 2,150 2,190 2,150 2,170 7,701,900
2006/02/22 2,145 2,145 2,105 2,110 6,320,600
2006/02/21 2,100 2,140 2,075 2,140 9,584,100
2006/02/20 2,100 2,105 2,015 2,035 12,073,300
2006/02/17 2,200 2,205 2,105 2,105 10,039,800
2006/02/16 2,160 2,200 2,155 2,175 8,773,800
2006/02/15 2,160 2,195 2,135 2,150 13,005,300
2006/02/14 2,080 2,120 2,005 2,120 11,482,100
2006/02/13 2,165 2,210 2,080 2,105 14,977,800
2006/02/10 2,205 2,215 2,100 2,160 11,081,100
2006/02/09 2,240 2,245 2,200 2,220 5,567,400
2006/02/08 2,270 2,280 2,200 2,215 8,901,100
2006/02/07 2,310 2,320 2,290 2,300 5,672,500
2006/02/06 2,285 2,310 2,250 2,305 4,654,200
2006/02/03 2,280 2,290 2,265 2,280 4,633,400
2006/02/02 2,290 2,315 2,285 2,290 9,689,600
2006/02/01 2,290 2,315 2,225 2,240 8,771,800
2006/01/31 2,300 2,335 2,275 2,290 14,474,500
2006/01/30 2,345 2,345 2,260 2,270 12,567,100
2006/01/27 2,285 2,290 2,260 2,285 11,921,000
2006/01/26 2,170 2,225 2,160 2,195 15,405,300
2006/01/25 2,110 2,165 2,085 2,120 7,359,100
2006/01/24 2,100 2,125 2,075 2,115 7,305,600
2006/01/23 2,020 2,135 2,015 2,065 9,990,700
2006/01/20 2,165 2,170 2,075 2,130 11,446,900
2006/01/19 2,040 2,150 2,035 2,135 11,602,600
2006/01/18 2,080 2,100 1,960 2,040 16,594,400
2006/01/17 2,180 2,240 2,110 2,155 10,133,500
2006/01/16 2,205 2,270 2,200 2,235 3,863,000
2006/01/13 2,250 2,295 2,220 2,275 7,665,000
2006/01/12 2,260 2,290 2,240 2,270 7,088,000
2006/01/11 2,180 2,235 2,170 2,235 9,450,500
2006/01/10 2,300 2,300 2,190 2,220 12,654,100
2006/01/06 2,295 2,310 2,280 2,295 5,492,700
2006/01/05 2,345 2,350 2,300 2,325 6,974,800
2006/01/04 2,340 2,345 2,310 2,340 6,332,600

このページの先頭へ