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
2007/12/28 1,891 1,896 1,885 1,895 4,734,200
2007/12/27 1,933 1,937 1,910 1,920 5,222,300
2007/12/26 1,936 1,950 1,929 1,939 6,136,100
2007/12/25 1,904 1,915 1,902 1,906 5,474,300
2007/12/21 1,845 1,875 1,840 1,862 11,860,300
2007/12/20 1,845 1,852 1,831 1,842 5,883,600
2007/12/19 1,822 1,860 1,822 1,839 7,638,400
2007/12/18 1,838 1,861 1,826 1,852 14,069,400
2007/12/17 1,872 1,896 1,860 1,868 7,786,800
2007/12/14 1,920 1,943 1,855 1,874 18,351,700
2007/12/13 1,971 1,985 1,902 1,919 16,529,000
2007/12/12 1,970 2,005 1,970 2,005 12,933,800
2007/12/11 2,050 2,065 2,040 2,045 5,504,000
2007/12/10 2,050 2,060 2,020 2,045 6,765,200
2007/12/07 2,065 2,085 2,020 2,045 11,798,200
2007/12/06 2,050 2,075 2,030 2,060 10,131,500
2007/12/05 1,996 2,020 1,966 2,005 7,365,400
2007/12/04 2,020 2,040 2,000 2,000 7,550,200
2007/12/03 2,020 2,040 2,005 2,025 11,863,800
2007/11/30 1,971 1,989 1,949 1,988 13,365,400
2007/11/29 1,966 2,000 1,955 1,987 16,627,600
2007/11/28 1,919 1,919 1,882 1,890 7,080,100
2007/11/27 1,816 1,931 1,815 1,895 12,982,200
2007/11/26 1,795 1,900 1,794 1,876 16,200,400
2007/11/22 1,758 1,794 1,746 1,774 12,154,600
2007/11/21 1,819 1,828 1,755 1,788 13,066,200
2007/11/20 1,728 1,855 1,728 1,850 10,766,600
2007/11/19 1,825 1,855 1,813 1,818 9,518,700
2007/11/16 1,835 1,844 1,813 1,829 18,579,100
2007/11/15 1,976 1,977 1,919 1,921 9,896,600
2007/11/14 1,928 1,969 1,925 1,946 13,408,400
2007/11/13 1,855 1,912 1,830 1,855 16,567,700
2007/11/12 1,823 1,865 1,813 1,854 14,546,400
2007/11/09 1,915 1,928 1,861 1,863 10,516,200
2007/11/08 1,908 1,914 1,887 1,905 11,195,400
2007/11/07 2,005 2,010 1,952 1,962 8,203,500
2007/11/06 1,950 2,030 1,950 1,983 8,844,100
2007/11/05 1,968 1,999 1,957 1,970 13,241,400
2007/11/02 2,005 2,025 1,992 1,993 13,858,800
2007/11/01 2,070 2,110 2,070 2,085 13,115,800
2007/10/31 2,005 2,055 1,974 2,050 9,641,000
2007/10/30 2,005 2,045 1,990 2,025 15,345,300
2007/10/29 1,970 2,030 1,970 2,000 15,362,100
2007/10/26 1,858 1,934 1,858 1,909 16,982,000
2007/10/25 1,836 1,850 1,819 1,833 9,375,700
2007/10/24 1,860 1,872 1,842 1,855 13,373,600
2007/10/23 1,882 1,886 1,854 1,873 11,347,600
2007/10/22 1,853 1,895 1,852 1,885 12,056,600
2007/10/19 1,954 1,959 1,917 1,944 11,652,400
2007/10/18 1,975 2,010 1,968 1,984 13,183,600
2007/10/17 2,030 2,035 1,928 1,955 27,928,300
2007/10/16 2,000 2,095 1,998 2,070 27,061,200
2007/10/15 2,095 2,115 2,070 2,080 4,802,900
2007/10/12 2,110 2,140 2,080 2,090 8,418,100
2007/10/11 2,095 2,150 2,065 2,125 11,072,000
2007/10/10 2,175 2,175 2,105 2,130 6,708,000
2007/10/09 2,130 2,165 2,130 2,140 8,754,400
2007/10/05 2,110 2,150 2,090 2,130 10,407,600
2007/10/04 2,080 2,120 2,075 2,115 17,544,900
2007/10/03 2,050 2,105 2,045 2,090 25,747,400
2007/10/02 1,999 2,030 1,969 2,010 16,098,500
2007/10/01 1,927 1,969 1,876 1,915 11,119,400
2007/09/28 1,958 1,963 1,897 1,926 15,558,000
2007/09/27 1,899 1,996 1,897 1,956 20,834,600
2007/09/26 1,809 1,869 1,808 1,844 9,811,500
2007/09/25 1,735 1,827 1,735 1,800 12,139,200
2007/09/21 1,800 1,805 1,751 1,773 14,579,400
2007/09/20 1,881 1,887 1,815 1,830 12,417,400
2007/09/19 1,871 1,892 1,855 1,881 22,690,900
2007/09/18 1,780 1,784 1,726 1,746 21,737,000
2007/09/14 1,853 1,870 1,827 1,861 15,082,900
2007/09/13 1,875 1,875 1,831 1,834 8,598,500
2007/09/12 1,861 1,898 1,841 1,857 10,640,200
2007/09/11 1,854 1,872 1,808 1,849 18,356,200
2007/09/10 1,801 1,858 1,793 1,827 15,962,500
2007/09/07 1,916 1,922 1,880 1,890 11,674,400
2007/09/06 1,922 1,927 1,882 1,917 16,717,200
2007/09/05 2,040 2,040 1,937 1,946 16,745,300
2007/09/04 2,025 2,030 2,000 2,000 5,539,200
2007/09/03 1,999 2,035 1,991 2,015 9,489,500
2007/08/31 2,020 2,065 1,994 2,050 13,304,600
2007/08/30 2,015 2,030 1,987 1,990 9,938,900
2007/08/29 1,963 1,991 1,943 1,987 14,789,600
2007/08/28 2,010 2,035 1,992 2,020 10,551,200
2007/08/27 2,070 2,080 2,030 2,040 7,258,500
2007/08/24 2,065 2,080 2,030 2,065 8,817,200
2007/08/23 2,070 2,075 2,050 2,060 9,170,500
2007/08/22 2,020 2,040 1,992 2,010 15,071,000
2007/08/21 2,020 2,070 2,005 2,030 14,204,300
2007/08/20 2,005 2,015 1,972 1,983 12,426,100
2007/08/17 1,998 2,020 1,900 1,914 24,476,100
2007/08/16 1,905 1,983 1,890 1,968 22,352,800
2007/08/15 2,020 2,020 1,950 1,964 21,907,300
2007/08/14 2,045 2,060 1,993 2,020 17,430,500
2007/08/13 2,085 2,115 2,035 2,065 9,626,200
2007/08/10 2,105 2,115 2,035 2,080 18,225,000
2007/08/09 2,245 2,245 2,160 2,185 12,327,100
2007/08/08 2,160 2,200 2,150 2,170 9,867,000
2007/08/07 2,190 2,200 2,140 2,145 10,335,800
2007/08/06 2,155 2,160 2,100 2,135 16,512,300
2007/08/03 2,210 2,230 2,175 2,205 14,072,000
2007/08/02 2,235 2,250 2,180 2,210 13,710,900
2007/08/01 2,250 2,260 2,185 2,210 21,273,000
2007/07/31 2,295 2,300 2,240 2,290 14,182,900
2007/07/30 2,225 2,310 2,220 2,295 24,941,400
2007/07/27 2,220 2,315 2,215 2,260 30,529,500
2007/07/26 2,320 2,340 2,250 2,260 53,612,600
2007/07/25 2,110 2,130 2,085 2,120 16,652,000
2007/07/24 2,145 2,185 2,100 2,150 20,223,000
2007/07/23 2,135 2,140 2,100 2,125 12,346,200
2007/07/20 2,185 2,200 2,135 2,160 13,257,800
2007/07/19 2,150 2,180 2,130 2,165 20,099,300
2007/07/18 2,170 2,190 2,110 2,150 18,863,400
2007/07/17 2,220 2,225 2,150 2,195 21,178,600
2007/07/13 2,235 2,245 2,190 2,210 28,485,300
2007/07/12 2,300 2,305 2,180 2,205 42,649,400
2007/07/11 2,355 2,360 2,315 2,315 13,856,900
2007/07/10 2,395 2,400 2,375 2,380 5,662,500
2007/07/09 2,380 2,405 2,370 2,385 8,055,100
2007/07/06 2,425 2,440 2,375 2,390 12,027,600
2007/07/05 2,390 2,435 2,385 2,405 10,486,900
2007/07/04 2,400 2,400 2,375 2,390 5,093,500
2007/07/03 2,390 2,425 2,380 2,400 11,752,200
2007/07/02 2,400 2,400 2,355 2,390 11,941,500
2007/06/29 2,360 2,410 2,355 2,400 10,267,800
2007/06/28 2,390 2,400 2,350 2,370 15,921,700
2007/06/27 2,420 2,430 2,390 2,400 11,724,300
2007/06/26 2,450 2,470 2,425 2,455 9,967,900
2007/06/25 2,470 2,485 2,430 2,460 12,874,200
2007/06/22 2,530 2,540 2,490 2,510 9,320,300
2007/06/21 2,505 2,575 2,500 2,555 15,509,600
2007/06/20 2,460 2,545 2,460 2,520 16,125,400
2007/06/19 2,495 2,495 2,450 2,460 7,385,200
2007/06/18 2,475 2,515 2,475 2,505 14,355,200
2007/06/15 2,425 2,465 2,400 2,455 11,587,300
2007/06/14 2,455 2,465 2,410 2,415 7,569,200
2007/06/13 2,390 2,440 2,380 2,425 9,271,500
2007/06/12 2,455 2,455 2,415 2,415 6,821,500
2007/06/11 2,500 2,505 2,430 2,440 8,110,700
2007/06/08 2,480 2,480 2,430 2,470 18,668,400
2007/06/07 2,450 2,520 2,440 2,500 8,529,900
2007/06/06 2,505 2,525 2,475 2,490 6,772,700
2007/06/05 2,510 2,525 2,485 2,505 7,970,600
2007/06/04 2,560 2,580 2,510 2,525 11,673,800
2007/06/01 2,500 2,545 2,500 2,530 12,381,300
2007/05/31 2,490 2,520 2,475 2,490 10,101,500
2007/05/30 2,465 2,510 2,440 2,460 10,512,200
2007/05/29 2,435 2,465 2,420 2,455 7,062,300
2007/05/28 2,450 2,475 2,440 2,445 5,326,700
2007/05/25 2,430 2,445 2,390 2,435 11,668,000
2007/05/24 2,455 2,495 2,425 2,485 10,703,700
2007/05/23 2,490 2,535 2,475 2,485 17,599,100
2007/05/22 2,400 2,455 2,395 2,440 12,228,800
2007/05/21 2,360 2,370 2,325 2,350 8,335,200
2007/05/18 2,415 2,420 2,340 2,355 10,662,400
2007/05/17 2,460 2,480 2,390 2,395 9,623,300
2007/05/16 2,460 2,460 2,410 2,425 6,248,700
2007/05/15 2,490 2,490 2,440 2,455 6,486,300
2007/05/14 2,490 2,505 2,470 2,490 8,687,000
2007/05/11 2,480 2,500 2,465 2,485 11,190,800
2007/05/10 2,530 2,560 2,520 2,540 21,136,700
2007/05/09 2,395 2,480 2,390 2,475 16,248,600
2007/05/08 2,370 2,405 2,370 2,390 8,317,400
2007/05/07 2,365 2,425 2,360 2,410 13,084,400
2007/05/02 2,305 2,340 2,290 2,325 4,626,300
2007/05/01 2,350 2,350 2,290 2,315 7,624,500
2007/04/27 2,280 2,345 2,265 2,315 13,120,300
2007/04/26 2,305 2,330 2,275 2,305 14,306,100
2007/04/25 2,360 2,370 2,320 2,330 6,669,000
2007/04/24 2,355 2,380 2,340 2,375 10,955,200
2007/04/23 2,440 2,440 2,360 2,370 8,243,200
2007/04/20 2,440 2,445 2,390 2,415 8,299,600
2007/04/19 2,415 2,440 2,370 2,425 18,690,900
2007/04/18 2,350 2,440 2,345 2,415 20,852,500
2007/04/17 2,315 2,355 2,300 2,325 18,365,600
2007/04/16 2,275 2,300 2,270 2,275 10,812,700
2007/04/13 2,355 2,360 2,250 2,265 17,914,300
2007/04/12 2,375 2,380 2,335 2,350 8,183,600
2007/04/11 2,385 2,395 2,370 2,385 13,180,200
2007/04/10 2,365 2,400 2,340 2,355 13,793,400
2007/04/09 2,355 2,385 2,350 2,355 9,261,800
2007/04/06 2,365 2,370 2,330 2,345 7,861,400
2007/04/05 2,415 2,415 2,355 2,375 12,693,100
2007/04/04 2,450 2,455 2,415 2,430 14,481,000
2007/04/03 2,445 2,445 2,395 2,425 11,117,400
2007/04/02 2,460 2,475 2,410 2,420 8,102,000
2007/03/30 2,480 2,490 2,445 2,455 7,216,800
2007/03/29 2,455 2,490 2,435 2,465 10,403,800
2007/03/28 2,515 2,540 2,470 2,510 9,941,700
2007/03/27 2,500 2,520 2,470 2,510 7,658,600
2007/03/26 2,550 2,550 2,505 2,520 7,879,400
2007/03/23 2,560 2,570 2,510 2,530 8,287,200
2007/03/22 2,575 2,595 2,525 2,535 10,898,100
2007/03/20 2,525 2,550 2,495 2,530 12,826,200
2007/03/19 2,415 2,510 2,410 2,500 13,651,000
2007/03/16 2,510 2,530 2,475 2,495 12,892,000
2007/03/15 2,495 2,545 2,475 2,525 13,102,900
2007/03/14 2,445 2,495 2,425 2,455 18,337,900
2007/03/13 2,580 2,625 2,505 2,525 21,526,800
2007/03/12 2,600 2,605 2,540 2,575 14,266,000
2007/03/09 2,530 2,595 2,510 2,575 32,150,700
2007/03/08 2,355 2,465 2,340 2,450 20,033,000
2007/03/07 2,405 2,425 2,355 2,360 20,563,000
2007/03/06 2,380 2,415 2,355 2,370 30,914,200
2007/03/05 2,395 2,405 2,310 2,340 23,191,200
2007/03/02 2,515 2,520 2,460 2,480 14,518,400
2007/03/01 2,575 2,585 2,520 2,555 23,216,000
2007/02/28 2,500 2,575 2,500 2,575 24,764,000
2007/02/27 2,740 2,780 2,685 2,720 15,789,100
2007/02/26 2,815 2,845 2,740 2,755 22,609,100
2007/02/23 2,770 2,870 2,745 2,855 21,539,300
2007/02/22 2,700 2,785 2,695 2,770 20,589,300
2007/02/21 2,630 2,650 2,610 2,640 7,322,900
2007/02/20 2,650 2,665 2,610 2,650 7,248,500
2007/02/19 2,610 2,645 2,610 2,640 4,975,600
2007/02/16 2,630 2,640 2,625 2,630 11,616,700
2007/02/15 2,580 2,630 2,575 2,620 22,294,400
2007/02/14 2,525 2,550 2,510 2,540 11,333,800
2007/02/13 2,420 2,505 2,405 2,495 17,057,200
2007/02/09 2,350 2,430 2,340 2,415 10,157,800
2007/02/08 2,390 2,395 2,345 2,355 5,731,000
2007/02/07 2,395 2,400 2,340 2,365 7,882,100
2007/02/06 2,405 2,425 2,400 2,415 5,666,700
2007/02/05 2,410 2,420 2,380 2,390 6,787,700
2007/02/02 2,445 2,450 2,435 2,440 6,216,500
2007/02/01 2,455 2,455 2,415 2,440 11,201,900
2007/01/31 2,430 2,455 2,420 2,455 15,464,700
2007/01/30 2,395 2,435 2,395 2,400 12,958,800
2007/01/29 2,360 2,395 2,330 2,370 6,351,600
2007/01/26 2,330 2,365 2,320 2,360 6,864,100
2007/01/25 2,425 2,430 2,360 2,370 10,671,900
2007/01/24 2,390 2,400 2,380 2,380 7,083,000
2007/01/23 2,370 2,390 2,355 2,370 8,029,300
2007/01/22 2,365 2,405 2,360 2,385 15,489,700
2007/01/19 2,330 2,350 2,315 2,345 11,017,600
2007/01/18 2,305 2,325 2,295 2,310 6,450,500
2007/01/17 2,285 2,320 2,270 2,315 7,672,300
2007/01/16 2,310 2,320 2,285 2,290 6,927,100
2007/01/15 2,260 2,305 2,255 2,290 10,356,800
2007/01/12 2,225 2,260 2,210 2,255 8,435,800
2007/01/11 2,270 2,270 2,205 2,220 11,250,300
2007/01/10 2,280 2,300 2,265 2,270 9,198,600
2007/01/09 2,250 2,300 2,240 2,285 11,064,100
2007/01/05 2,270 2,270 2,225 2,240 8,564,200
2007/01/04 2,270 2,275 2,265 2,265 5,090,900

このページの先頭へ