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
2010/12/30 525 525 515 515 21,573,600
2010/12/29 525 526 520 524 16,496,700
2010/12/28 525 529 524 526 19,181,500
2010/12/27 520 523 520 520 15,149,500
2010/12/24 524 527 519 522 14,787,500
2010/12/22 518 530 518 524 32,468,100
2010/12/21 516 522 514 518 20,424,500
2010/12/20 526 528 514 516 22,490,200
2010/12/17 525 530 522 523 23,923,100
2010/12/16 523 530 519 523 45,761,000
2010/12/15 533 534 524 526 31,870,600
2010/12/14 518 536 516 527 99,679,700
2010/12/13 503 519 501 519 47,817,100
2010/12/10 509 512 500 505 70,004,900
2010/12/09 498 510 491 509 75,202,600
2010/12/08 491 494 486 490 26,276,900
2010/12/07 490 495 488 491 18,562,800
2010/12/06 492 494 487 492 10,685,500
2010/12/03 498 499 486 490 20,480,800
2010/12/02 492 497 489 491 28,372,200
2010/12/01 480 481 471 478 29,186,700
2010/11/30 486 491 482 482 27,678,500
2010/11/29 487 494 484 491 25,986,600
2010/11/26 494 497 481 484 51,567,900
2010/11/25 503 503 493 494 33,545,700
2010/11/24 490 500 488 495 48,757,400
2010/11/22 502 507 498 502 45,741,100
2010/11/19 503 507 492 495 84,614,900
2010/11/18 466 488 463 487 61,914,200
2010/11/17 460 465 455 465 30,261,500
2010/11/16 465 468 458 463 46,907,000
2010/11/15 464 467 456 460 27,517,400
2010/11/12 459 465 453 457 45,468,600
2010/11/11 454 470 451 463 62,324,600
2010/11/10 441 451 441 447 49,990,800
2010/11/09 425 428 419 428 30,989,300
2010/11/08 439 440 429 430 22,475,100
2010/11/05 424 439 423 434 51,743,900
2010/11/04 417 423 415 416 44,082,000
2010/11/02 400 417 395 414 87,387,700
2010/11/01 410 410 396 397 54,939,600
2010/10/29 427 432 416 418 45,142,700
2010/10/28 429 433 425 431 38,275,400
2010/10/27 444 444 427 432 39,832,900
2010/10/26 440 442 435 437 45,540,400
2010/10/25 441 450 440 445 51,360,800
2010/10/22 426 441 424 440 46,430,200
2010/10/21 430 438 425 431 49,523,100
2010/10/20 425 436 420 432 42,888,600
2010/10/19 428 435 427 432 45,625,300
2010/10/18 422 434 422 429 40,701,900
2010/10/15 450 451 423 427 100,406,200
2010/10/14 436 456 435 455 85,133,700
2010/10/13 444 447 429 431 46,848,100
2010/10/12 451 453 434 436 42,454,000
2010/10/08 446 453 442 449 62,581,400
2010/10/07 438 452 437 445 83,284,000
2010/10/06 415 437 412 435 91,021,700
2010/10/05 400 410 397 407 70,357,800
2010/10/04 416 417 401 402 42,822,600
2010/10/01 410 416 402 414 49,531,100
2010/09/30 411 415 403 404 33,004,500
2010/09/29 406 417 405 412 55,414,500
2010/09/28 419 420 406 408 52,938,600
2010/09/27 429 429 419 422 43,695,200
2010/09/24 426 435 425 427 44,437,000
2010/09/22 420 437 418 429 73,670,000
2010/09/21 440 440 421 426 65,249,700
2010/09/17 448 449 440 441 50,580,100
2010/09/16 467 468 445 447 57,271,400
2010/09/15 457 463 448 459 56,994,400
2010/09/14 464 469 457 458 32,990,200
2010/09/13 465 470 460 464 35,338,700
2010/09/10 461 466 457 461 34,152,700
2010/09/09 462 465 460 463 19,368,900
2010/09/08 471 471 460 464 24,140,200
2010/09/07 479 484 476 479 14,082,600
2010/09/06 476 486 473 483 26,601,400
2010/09/03 477 481 469 473 23,859,100
2010/09/02 475 479 463 472 23,552,000
2010/09/01 470 473 461 469 28,482,600
2010/08/31 484 485 471 473 23,169,800
2010/08/30 490 499 488 489 29,243,200
2010/08/27 470 484 467 482 29,783,100
2010/08/26 486 487 470 475 34,197,500
2010/08/25 489 491 480 483 31,858,900
2010/08/24 495 497 492 495 23,451,200
2010/08/23 502 506 499 501 20,470,300
2010/08/20 503 509 500 501 28,642,600
2010/08/19 498 514 498 511 31,157,600
2010/08/18 496 506 493 501 34,524,300
2010/08/17 495 497 489 492 30,363,600
2010/08/16 496 502 492 500 23,497,500
2010/08/13 496 504 494 503 32,893,000
2010/08/12 497 498 486 497 40,699,900
2010/08/11 514 517 507 508 31,567,400
2010/08/10 515 522 515 519 41,115,900
2010/08/09 505 511 504 509 22,199,000
2010/08/06 501 512 500 507 30,146,900
2010/08/05 506 508 493 502 28,668,700
2010/08/04 507 510 500 501 29,734,300
2010/08/03 498 511 497 506 45,406,900
2010/08/02 493 495 485 488 24,867,600
2010/07/30 492 492 479 481 24,484,200
2010/07/29 493 498 488 489 17,738,900
2010/07/28 483 498 482 492 34,458,500
2010/07/27 470 480 468 475 23,207,900
2010/07/26 473 480 468 469 23,783,800
2010/07/23 467 475 465 469 34,078,300
2010/07/22 454 466 453 460 32,609,700
2010/07/21 470 471 451 455 44,032,700
2010/07/20 473 477 468 473 28,922,600
2010/07/16 487 492 479 483 22,921,300
2010/07/15 499 499 487 491 24,189,600
2010/07/14 502 507 500 502 22,230,200
2010/07/13 500 504 485 492 28,316,500
2010/07/12 493 507 492 498 32,818,900
2010/07/09 492 497 488 491 35,443,200
2010/07/08 489 492 485 488 40,973,300
2010/07/07 490 490 468 473 49,977,400
2010/07/06 478 489 468 489 51,924,800
2010/07/05 481 490 480 482 27,794,400
2010/07/02 482 482 473 478 38,347,300
2010/07/01 486 489 481 481 28,480,800
2010/06/30 488 492 482 489 39,629,400
2010/06/29 506 507 497 499 28,521,900
2010/06/28 515 515 504 507 29,090,100
2010/06/25 522 526 512 517 31,441,000
2010/06/24 521 529 521 525 22,230,800
2010/06/23 532 534 528 528 20,629,900
2010/06/22 534 545 531 537 26,411,500
2010/06/21 536 544 533 538 28,491,700
2010/06/18 541 542 530 535 19,697,500
2010/06/17 547 547 540 543 14,493,400
2010/06/16 551 555 547 547 24,580,900
2010/06/15 536 554 534 541 41,426,400
2010/06/14 533 537 528 531 22,044,400
2010/06/11 540 544 534 535 29,228,200
2010/06/10 530 530 522 530 26,837,300
2010/06/09 523 528 515 524 31,849,000
2010/06/08 533 537 530 532 27,661,800
2010/06/07 541 542 528 533 39,555,200
2010/06/04 560 566 556 559 26,382,600
2010/06/03 566 568 555 561 33,042,500
2010/06/02 561 570 556 561 29,635,200
2010/06/01 564 572 560 569 24,069,000
2010/05/31 566 576 563 566 20,514,000
2010/05/28 577 582 561 567 39,417,200
2010/05/27 547 571 547 569 43,046,800
2010/05/26 552 563 544 551 46,839,500
2010/05/25 551 557 545 548 36,745,500
2010/05/24 563 564 551 557 48,905,200
2010/05/21 550 567 549 566 53,204,500
2010/05/20 572 577 565 568 43,399,900
2010/05/19 573 578 566 578 45,879,100
2010/05/18 605 605 584 585 37,371,800
2010/05/17 602 609 594 598 36,464,500
2010/05/14 602 615 597 607 43,578,300
2010/05/13 604 617 604 610 37,527,900
2010/05/12 601 606 589 595 48,938,800
2010/05/11 628 629 600 606 41,451,500
2010/05/10 609 629 606 618 43,028,400
2010/05/07 594 613 593 608 67,532,700
2010/05/06 640 641 620 624 60,249,700
2010/04/30 669 672 649 655 64,665,300
2010/04/28 650 665 647 662 33,280,900
2010/04/27 670 675 664 669 29,826,400
2010/04/26 664 681 663 676 30,581,100
2010/04/23 655 663 653 659 29,516,800
2010/04/22 664 665 656 660 30,831,800
2010/04/21 673 674 666 667 36,919,500
2010/04/20 675 676 665 668 30,312,700
2010/04/19 668 671 661 669 41,464,300
2010/04/16 692 696 686 688 24,274,200
2010/04/15 701 701 692 693 20,477,900
2010/04/14 698 699 685 692 35,962,700
2010/04/13 706 707 693 702 24,597,500
2010/04/12 712 715 705 707 31,494,500
2010/04/09 707 712 700 706 25,817,500
2010/04/08 704 716 697 698 36,476,200
2010/04/07 696 717 695 707 49,878,600
2010/04/06 693 695 683 694 22,780,400
2010/04/05 702 703 692 693 16,507,300
2010/04/02 697 699 690 694 22,847,500
2010/04/01 690 693 682 689 24,227,400
2010/03/31 702 702 681 689 36,769,600
2010/03/30 707 708 698 702 27,959,500
2010/03/29 679 700 677 699 29,782,600
2010/03/26 672 685 670 683 25,026,500
2010/03/25 672 675 665 668 18,490,800
2010/03/24 666 670 662 669 16,309,300
2010/03/23 665 668 660 661 15,254,600
2010/03/19 674 675 668 670 16,784,300
2010/03/18 684 684 670 672 22,637,000
2010/03/17 692 693 679 684 22,254,900
2010/03/16 681 691 680 685 22,964,500
2010/03/15 678 688 678 685 31,329,500
2010/03/12 664 669 660 668 32,680,700
2010/03/11 655 663 654 657 20,977,600
2010/03/10 657 661 650 651 15,215,900
2010/03/09 664 665 658 660 12,973,900
2010/03/08 660 663 656 662 25,363,100
2010/03/05 641 647 638 646 20,295,600
2010/03/04 644 645 631 633 28,145,000
2010/03/03 650 654 638 640 22,983,300
2010/03/02 659 660 646 654 16,062,800
2010/03/01 655 662 653 657 14,670,800
2010/02/26 657 659 649 656 25,224,300
2010/02/25 656 659 643 646 20,887,900
2010/02/24 657 659 651 656 17,878,400
2010/02/23 662 669 658 666 22,102,200
2010/02/22 659 664 656 658 17,944,300
2010/02/19 661 663 640 643 20,763,300
2010/02/18 662 670 657 659 19,404,100
2010/02/17 649 663 645 659 26,606,200
2010/02/16 634 645 633 639 16,155,100
2010/02/15 639 641 631 632 15,046,100
2010/02/12 635 644 635 641 24,504,500
2010/02/10 651 653 634 634 24,312,800
2010/02/09 635 646 633 641 25,863,200
2010/02/08 642 652 636 644 35,534,000
2010/02/05 636 648 631 637 54,477,400
2010/02/04 683 685 658 666 40,062,500
2010/02/03 709 715 685 685 55,651,000
2010/02/02 689 707 685 705 45,460,500
2010/02/01 684 687 670 679 33,779,600
2010/01/29 685 693 682 684 28,781,100
2010/01/28 693 703 688 691 29,836,800
2010/01/27 693 701 684 685 34,158,000
2010/01/26 702 718 691 691 43,958,900
2010/01/25 692 703 691 698 35,642,000
2010/01/22 697 709 693 707 58,050,400
2010/01/21 702 727 695 724 59,367,400
2010/01/20 730 737 708 711 52,641,100
2010/01/19 755 756 734 739 27,000,000
2010/01/18 758 761 750 753 27,799,800
2010/01/15 773 775 758 775 34,867,900
2010/01/14 773 778 765 769 29,527,500
2010/01/13 763 776 752 754 43,557,800
2010/01/12 755 783 753 778 59,255,800
2010/01/08 750 752 736 750 52,730,100
2010/01/07 720 741 716 736 55,679,400
2010/01/06 701 717 695 712 38,357,600
2010/01/05 699 710 692 694 52,393,600
2010/01/04 686 693 681 686 14,995,200

このページの先頭へ