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
2009/12/30 694 695 677 681 16,532,100
2009/12/29 685 694 682 687 19,506,800
2009/12/28 689 698 682 682 20,978,600
2009/12/25 698 699 688 688 15,166,300
2009/12/24 690 697 685 693 28,415,800
2009/12/22 674 683 673 681 20,973,800
2009/12/21 673 675 667 670 15,205,600
2009/12/18 673 674 662 672 28,704,300
2009/12/17 690 691 676 677 27,011,200
2009/12/16 689 698 676 684 55,878,100
2009/12/15 656 674 656 664 29,760,200
2009/12/14 684 689 656 663 49,027,300
2009/12/11 665 680 657 677 52,394,900
2009/12/10 660 681 653 655 57,632,400
2009/12/09 675 678 659 662 53,408,100
2009/12/08 685 698 684 695 33,038,000
2009/12/07 710 717 695 702 38,585,200
2009/12/04 691 705 681 701 83,810,900
2009/12/03 664 676 663 671 50,125,200
2009/12/02 645 654 634 649 54,028,400
2009/12/01 617 650 612 647 50,595,800
2009/11/30 608 626 605 622 51,105,800
2009/11/27 592 607 582 592 50,705,300
2009/11/26 591 612 589 600 38,151,900
2009/11/25 589 599 582 593 29,271,900
2009/11/24 609 614 591 597 34,511,600
2009/11/20 580 606 579 603 52,481,300
2009/11/19 605 606 578 585 55,852,500
2009/11/18 609 616 597 615 45,182,700
2009/11/17 629 630 615 618 39,575,400
2009/11/16 630 631 621 625 30,026,200
2009/11/13 630 636 626 633 23,962,700
2009/11/12 645 649 628 632 33,991,000
2009/11/11 636 650 632 638 31,591,400
2009/11/10 632 648 627 638 46,026,300
2009/11/09 621 627 618 620 24,226,900
2009/11/06 640 640 625 631 31,120,700
2009/11/05 640 644 618 630 54,745,700
2009/11/04 639 648 636 638 35,846,500
2009/11/02 635 643 634 641 34,904,400
2009/10/30 654 659 640 655 46,855,200
2009/10/29 633 654 633 646 73,948,096
2009/10/28 644 657 638 643 51,172,600
2009/10/27 651 660 634 641 62,916,000
2009/10/26 645 665 644 654 41,350,900
2009/10/23 669 675 643 648 56,361,000
2009/10/22 664 670 658 664 73,084,400
2009/10/21 671 691 663 684 99,687,000
2009/10/20 659 678 641 678 102,422,096
2009/10/19 624 653 620 650 50,408,500
2009/10/16 640 648 626 633 72,288,304
2009/10/15 661 673 638 640 101,143,296
2009/10/14 650 654 626 654 227,392,896
2009/10/13 663 668 648 658 112,689,696
2009/10/09 636 671 635 661 113,874,800
2009/10/08 628 635 624 632 54,310,200
2009/10/07 624 637 622 630 81,794,896
2009/10/06 606 634 604 618 207,604,992
2009/10/05 556 594 554 592 202,881,296
2009/10/02 520 542 515 534 105,410,704
2009/10/01 553 554 530 533 76,959,400
2009/09/30 574 578 548 553 72,721,504
2009/09/29 555 570 548 564 108,621,400
2009/09/28 533 540 522 540 145,009,408
2009/09/25 573 573 573 573 8,919,500
2009/09/24 702 708 674 681 44,618,300
2009/09/18 690 692 664 692 65,668,700
2009/09/17 719 723 688 700 41,151,500
2009/09/16 725 730 712 714 28,877,400
2009/09/15 723 735 714 719 23,823,200
2009/09/14 740 742 718 720 27,554,600
2009/09/11 768 768 741 747 30,969,400
2009/09/10 758 768 755 762 24,627,800
2009/09/09 759 763 744 747 32,018,700
2009/09/08 756 769 746 769 27,740,500
2009/09/07 760 770 742 756 40,732,900
2009/09/04 778 779 752 755 46,788,700
2009/09/03 801 803 783 784 26,756,100
2009/09/02 800 810 799 806 27,707,500
2009/09/01 819 826 812 820 17,110,800
2009/08/31 842 850 818 823 37,195,300
2009/08/28 821 835 820 835 42,432,400
2009/08/27 820 821 804 813 20,616,400
2009/08/26 824 827 816 824 21,873,200
2009/08/25 813 826 811 821 27,655,100
2009/08/24 815 820 808 813 21,007,600
2009/08/21 814 815 798 805 22,442,500
2009/08/20 808 816 804 815 22,199,900
2009/08/19 814 824 799 799 19,813,900
2009/08/18 798 815 798 814 24,612,400
2009/08/17 827 829 815 818 31,229,600
2009/08/14 836 842 833 837 24,606,700
2009/08/13 830 835 826 828 18,674,400
2009/08/12 814 824 813 819 21,163,300
2009/08/11 811 836 808 832 37,163,700
2009/08/10 810 813 802 808 23,947,600
2009/08/07 782 786 770 786 24,903,700
2009/08/06 783 792 770 777 41,193,500
2009/08/05 815 822 783 784 32,829,200
2009/08/04 842 846 801 814 29,658,500
2009/08/03 829 838 824 832 19,444,300
2009/07/31 830 831 819 829 24,368,400
2009/07/30 833 838 804 818 42,333,500
2009/07/29 803 809 796 809 23,729,600
2009/07/28 820 820 804 815 18,022,200
2009/07/27 810 827 808 820 30,872,300
2009/07/24 796 799 791 795 24,491,000
2009/07/23 775 794 774 781 25,106,400
2009/07/22 763 784 759 780 33,650,200
2009/07/21 763 770 753 770 27,132,000
2009/07/17 723 738 720 734 28,414,300
2009/07/16 737 743 710 714 35,268,500
2009/07/15 726 727 696 707 27,681,100
2009/07/14 708 720 703 714 38,520,100
2009/07/13 692 717 668 668 42,265,900
2009/07/10 727 730 705 710 24,590,000
2009/07/09 731 745 713 717 38,730,500
2009/07/08 777 779 751 751 31,572,200
2009/07/07 824 828 790 793 30,307,700
2009/07/06 819 829 815 822 17,604,200
2009/07/03 798 825 795 823 25,058,000
2009/07/02 820 826 814 818 19,276,700
2009/07/01 806 828 804 810 20,738,500
2009/06/30 816 822 809 814 21,871,600
2009/06/29 826 829 793 796 31,789,700
2009/06/26 830 835 817 831 36,617,400
2009/06/25 780 817 772 811 39,000,000
2009/06/24 788 792 767 775 26,618,800
2009/06/23 782 785 772 778 44,395,700
2009/06/22 814 828 809 822 22,792,300
2009/06/19 807 827 800 808 36,747,600
2009/06/18 804 808 785 792 40,178,900
2009/06/17 808 837 796 821 63,352,900
2009/06/16 858 866 806 817 94,792,000
2009/06/15 925 934 893 896 59,377,800
2009/06/12 897 923 895 917 71,848,300
2009/06/11 854 873 843 872 47,214,500
2009/06/10 812 854 805 848 64,565,900
2009/06/09 805 823 793 794 62,998,800
2009/06/08 778 804 776 800 54,123,400
2009/06/05 781 791 755 763 40,557,000
2009/06/04 736 776 733 765 40,790,000
2009/06/03 739 747 733 739 14,095,100
2009/06/02 760 761 737 737 41,369,300
2009/06/01 714 744 712 742 38,153,600
2009/05/29 720 720 706 716 30,755,500
2009/05/28 713 722 705 710 34,158,800
2009/05/27 705 720 702 719 51,821,400
2009/05/26 699 708 687 687 33,426,400
2009/05/25 676 697 676 689 27,175,800
2009/05/22 655 686 654 685 27,780,900
2009/05/21 675 675 663 673 16,211,100
2009/05/20 676 679 666 677 18,168,200
2009/05/19 680 683 667 669 30,304,600
2009/05/18 663 664 645 645 32,396,000
2009/05/15 657 685 656 679 33,822,900
2009/05/14 648 655 645 645 30,210,700
2009/05/13 679 691 670 678 25,675,100
2009/05/12 693 695 676 677 34,059,500
2009/05/11 709 734 704 713 75,492,700
2009/05/08 650 696 642 695 63,324,600
2009/05/07 652 652 641 652 44,596,400
2009/05/01 599 605 589 602 20,970,800
2009/04/30 599 601 587 589 32,459,200
2009/04/28 593 603 578 580 37,685,500
2009/04/27 610 622 602 609 33,482,900
2009/04/24 608 619 595 605 35,232,500
2009/04/23 588 599 570 598 44,818,000
2009/04/22 598 605 591 598 27,122,100
2009/04/21 570 583 568 578 29,695,300
2009/04/20 613 614 587 600 24,501,700
2009/04/17 600 611 583 607 36,435,100
2009/04/16 614 621 580 582 40,976,300
2009/04/15 617 619 590 597 53,626,000
2009/04/14 645 649 624 647 38,240,400
2009/04/13 620 639 609 625 28,366,200
2009/04/10 645 646 619 634 46,294,200
2009/04/09 580 618 580 616 38,148,100
2009/04/08 565 579 562 573 26,870,000
2009/04/07 579 588 573 581 27,756,100
2009/04/06 602 607 578 585 35,689,400
2009/04/03 598 606 581 590 58,256,300
2009/04/02 543 563 535 563 46,970,400
2009/04/01 505 522 498 511 40,106,500
2009/03/31 515 527 492 495 55,331,500
2009/03/30 550 554 524 524 44,194,600
2009/03/27 565 574 551 551 35,866,700
2009/03/26 550 562 541 557 42,466,700
2009/03/25 555 555 530 537 41,011,200
2009/03/24 557 563 546 555 64,658,600
2009/03/23 508 543 502 543 62,928,700
2009/03/19 515 516 498 500 45,447,700
2009/03/18 519 521 495 514 72,225,100
2009/03/17 486 511 478 507 78,104,300
2009/03/16 474 487 466 481 61,979,300
2009/03/13 466 471 464 469 75,242,100
2009/03/12 453 456 441 449 136,220,200
2009/03/11 430 458 427 458 139,263,500
2009/03/10 415 417 403 416 47,016,900
2009/03/09 417 424 412 414 56,435,200
2009/03/06 419 420 415 417 117,665,600
2009/03/05 435 445 425 426 88,786,900
2009/03/04 452 452 428 430 104,506,600
2009/03/03 424 454 418 451 78,328,800
2009/03/02 411 436 409 434 54,709,000
2009/02/27 413 416 406 414 31,431,000
2009/02/26 420 426 411 415 42,304,800
2009/02/25 428 432 408 415 79,512,300
2009/02/24 438 438 420 420 68,986,600
2009/02/23 449 469 434 463 46,612,000
2009/02/20 440 454 437 449 41,817,400
2009/02/19 433 443 429 438 39,627,200
2009/02/18 441 445 426 427 35,055,500
2009/02/17 467 470 451 454 28,281,500
2009/02/16 472 484 464 470 22,942,700
2009/02/13 475 488 465 474 33,115,800
2009/02/12 495 496 465 479 53,763,200
2009/02/10 510 512 494 509 38,198,800
2009/02/09 542 542 480 490 84,410,900
2009/02/06 590 591 570 572 13,892,100
2009/02/05 570 592 566 573 20,464,300
2009/02/04 568 574 563 567 15,438,800
2009/02/03 570 592 557 561 21,359,000
2009/02/02 589 589 565 569 20,746,600
2009/01/30 605 606 591 593 26,719,300
2009/01/29 650 656 615 619 28,790,300
2009/01/28 616 644 613 625 36,823,000
2009/01/27 621 639 611 639 23,537,000
2009/01/26 611 634 605 609 23,308,100
2009/01/23 625 628 606 606 17,034,000
2009/01/22 633 650 625 642 25,190,500
2009/01/21 616 631 605 613 21,511,900
2009/01/20 651 657 623 633 14,003,900
2009/01/19 666 676 652 653 8,050,400
2009/01/16 662 663 650 656 12,582,800
2009/01/15 650 656 648 652 14,874,200
2009/01/14 666 695 666 679 12,937,600
2009/01/13 688 688 661 662 16,483,600
2009/01/09 728 735 716 728 13,056,500
2009/01/08 730 732 707 712 15,031,000
2009/01/07 745 772 737 762 13,040,600
2009/01/06 756 767 741 744 12,958,300
2009/01/05 769 776 763 766 8,384,600

このページの先頭へ