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
2011/12/30 234 235 231 233 19,344,700
2011/12/29 233 236 231 235 14,165,600
2011/12/28 237 238 234 235 9,438,100
2011/12/27 237 241 236 239 15,187,600
2011/12/26 242 242 233 238 43,047,000
2011/12/22 243 244 242 243 11,056,500
2011/12/21 248 249 242 245 18,718,400
2011/12/20 245 246 242 242 17,020,500
2011/12/19 251 252 243 245 27,353,600
2011/12/16 253 256 251 256 14,795,100
2011/12/15 256 258 253 253 13,298,000
2011/12/14 261 262 257 260 16,176,100
2011/12/13 259 264 259 262 17,835,600
2011/12/12 263 267 259 266 26,849,400
2011/12/09 261 261 257 257 29,919,600
2011/12/08 262 267 260 265 38,131,800
2011/12/07 256 262 252 262 34,733,500
2011/12/06 260 265 254 257 49,824,100
2011/12/05 259 265 257 262 30,710,900
2011/12/02 255 257 252 255 19,670,600
2011/12/01 264 265 254 255 46,286,500
2011/11/30 244 248 242 248 40,216,800
2011/11/29 246 247 242 246 23,111,600
2011/11/28 237 242 235 240 36,573,100
2011/11/25 224 233 223 230 50,360,200
2011/11/24 232 233 223 224 53,483,400
2011/11/22 237 240 234 237 39,555,500
2011/11/21 238 242 237 241 18,077,100
2011/11/18 244 244 240 241 27,098,200
2011/11/17 242 251 241 248 28,531,700
2011/11/16 250 251 241 242 43,217,400
2011/11/15 254 259 252 253 30,571,700
2011/11/14 251 260 251 257 66,545,400
2011/11/11 244 246 239 243 31,828,600
2011/11/10 244 249 237 247 71,745,800
2011/11/09 259 268 251 255 169,703,600
2011/11/08 285 286 241 245 202,472,500
2011/11/07 290 291 286 288 23,263,700
2011/11/04 290 292 286 290 27,585,900
2011/11/02 286 288 279 282 37,453,300
2011/11/01 301 302 292 294 34,905,900
2011/10/31 311 316 304 304 41,521,500
2011/10/28 321 327 315 316 51,959,700
2011/10/27 288 310 287 309 38,861,100
2011/10/26 285 291 281 287 15,714,100
2011/10/25 292 294 286 287 16,865,800
2011/10/24 288 293 287 290 11,677,300
2011/10/21 282 287 281 284 15,700,400
2011/10/20 285 288 281 282 19,860,800
2011/10/19 298 300 283 285 34,479,800
2011/10/18 294 297 293 294 13,472,000
2011/10/17 297 305 294 301 29,402,300
2011/10/14 291 295 290 291 17,240,700
2011/10/13 288 298 285 296 30,356,000
2011/10/12 282 283 278 280 12,449,000
2011/10/11 287 289 283 284 16,497,000
2011/10/07 283 287 276 277 23,931,700
2011/10/06 269 275 268 274 18,664,400
2011/10/05 270 272 262 264 29,055,900
2011/10/04 267 268 261 267 29,371,000
2011/10/03 277 279 270 274 32,440,300
2011/09/30 292 295 285 286 24,503,500
2011/09/29 284 289 281 289 31,776,200
2011/09/28 286 294 284 289 31,690,100
2011/09/27 282 284 280 283 17,350,000
2011/09/26 283 283 273 276 34,579,400
2011/09/22 287 289 280 281 36,081,300
2011/09/21 296 297 293 295 15,223,600
2011/09/20 301 305 295 296 21,907,900
2011/09/16 302 309 300 308 35,445,400
2011/09/15 293 297 291 292 18,428,000
2011/09/14 297 300 289 290 20,108,300
2011/09/13 290 298 286 296 30,416,000
2011/09/12 292 294 285 286 20,914,800
2011/09/09 299 304 298 299 23,929,300
2011/09/08 306 308 297 298 27,688,100
2011/09/07 299 305 295 303 41,959,500
2011/09/06 305 305 290 291 42,921,500
2011/09/05 312 314 307 308 28,491,500
2011/09/02 323 327 320 323 25,055,900
2011/09/01 322 329 320 327 30,807,900
2011/08/31 322 324 318 321 25,475,400
2011/08/30 320 327 319 323 30,562,300
2011/08/29 315 319 312 315 20,382,400
2011/08/26 317 318 313 316 21,128,400
2011/08/25 312 320 311 316 21,922,400
2011/08/24 316 317 308 308 24,295,700
2011/08/23 308 315 308 313 27,917,000
2011/08/22 312 315 307 307 22,156,700
2011/08/19 317 319 311 312 32,334,000
2011/08/18 326 329 321 324 19,195,000
2011/08/17 320 329 318 326 21,404,700
2011/08/16 326 327 320 321 16,283,900
2011/08/15 325 326 320 323 18,475,000
2011/08/12 323 329 316 319 32,746,200
2011/08/11 314 323 311 319 32,904,500
2011/08/10 335 336 321 322 37,662,200
2011/08/09 323 329 315 327 66,978,400
2011/08/08 344 346 337 340 27,894,800
2011/08/05 350 351 348 349 41,637,300
2011/08/04 370 376 369 369 24,874,700
2011/08/03 371 372 368 369 15,025,400
2011/08/02 375 378 375 376 13,599,000
2011/08/01 382 386 379 380 31,229,800
2011/07/29 379 381 375 376 23,966,800
2011/07/28 380 381 378 378 12,143,600
2011/07/27 386 387 382 383 13,098,500
2011/07/26 387 389 383 387 23,524,400
2011/07/25 390 392 386 387 17,679,500
2011/07/22 389 397 388 393 40,383,100
2011/07/21 383 384 379 381 15,545,300
2011/07/20 380 380 376 380 20,485,700
2011/07/19 380 381 374 375 27,026,100
2011/07/15 383 386 381 385 13,082,600
2011/07/14 386 388 382 383 19,710,200
2011/07/13 385 391 384 388 19,026,900
2011/07/12 390 391 384 385 24,917,500
2011/07/11 401 402 396 398 14,693,400
2011/07/08 409 410 404 404 13,873,200
2011/07/07 400 407 400 404 17,349,100
2011/07/06 402 405 397 405 18,177,500
2011/07/05 402 408 399 401 20,678,000
2011/07/04 402 404 400 403 18,819,300
2011/07/01 402 402 395 397 17,495,700
2011/06/30 399 400 395 396 15,970,800
2011/06/29 392 398 390 397 25,214,500
2011/06/28 390 391 385 387 13,432,600
2011/06/27 386 388 379 384 17,970,500
2011/06/24 378 388 377 386 25,055,500
2011/06/23 377 385 376 378 20,760,400
2011/06/22 374 384 374 381 26,349,200
2011/06/21 374 376 368 372 17,502,500
2011/06/20 375 377 370 372 24,166,900
2011/06/17 379 380 370 371 25,510,100
2011/06/16 381 382 376 377 27,539,800
2011/06/15 394 395 382 386 40,915,200
2011/06/14 389 396 389 395 16,508,900
2011/06/13 390 394 389 391 9,904,200
2011/06/10 395 401 391 393 19,724,400
2011/06/09 393 396 390 393 12,172,500
2011/06/08 397 404 396 397 10,707,900
2011/06/07 390 398 386 398 16,959,000
2011/06/06 395 398 390 391 14,013,300
2011/06/03 405 409 397 399 23,009,900
2011/06/02 403 409 400 406 25,234,600
2011/06/01 410 410 405 408 20,069,900
2011/05/31 400 408 400 408 18,129,600
2011/05/30 396 402 395 400 14,273,400
2011/05/27 394 401 393 398 20,833,500
2011/05/26 391 396 391 395 19,961,600
2011/05/25 390 394 387 390 34,049,700
2011/05/24 379 383 376 382 17,478,400
2011/05/23 388 388 380 381 26,679,500
2011/05/20 394 398 391 391 12,544,000
2011/05/19 402 406 396 397 10,954,700
2011/05/18 399 404 396 401 17,341,900
2011/05/17 391 402 390 399 34,057,100
2011/05/16 398 398 387 388 19,359,400
2011/05/13 403 405 395 399 24,831,100
2011/05/12 410 411 405 406 13,763,300
2011/05/11 414 417 411 412 15,250,900
2011/05/10 413 414 408 410 14,203,400
2011/05/09 419 420 410 413 16,126,900
2011/05/06 411 422 410 418 22,570,100
2011/05/02 418 419 411 416 19,330,500
2011/04/28 411 416 407 412 25,651,800
2011/04/27 414 415 407 410 18,269,900
2011/04/26 422 423 413 415 11,169,000
2011/04/25 422 429 421 422 15,397,800
2011/04/22 412 425 409 422 23,470,400
2011/04/21 411 414 409 413 12,696,200
2011/04/20 409 412 405 409 13,446,300
2011/04/19 405 409 401 407 19,811,400
2011/04/18 410 412 406 406 14,450,100
2011/04/15 415 419 411 411 16,965,700
2011/04/14 417 421 415 419 18,438,400
2011/04/13 418 425 416 424 20,722,300
2011/04/12 416 421 413 418 17,123,200
2011/04/11 420 428 419 421 16,472,700
2011/04/08 409 424 406 421 31,474,300
2011/04/07 412 417 410 411 27,724,100
2011/04/06 417 418 405 408 33,645,200
2011/04/05 422 427 417 421 30,714,100
2011/04/04 431 432 422 425 24,288,600
2011/04/01 432 436 426 426 26,491,700
2011/03/31 435 438 428 435 30,374,900
2011/03/30 425 435 424 434 24,180,800
2011/03/29 420 429 415 424 32,494,900
2011/03/28 439 440 427 431 27,638,300
2011/03/25 448 449 430 435 34,581,000
2011/03/24 447 448 438 440 51,144,800
2011/03/23 455 457 449 455 31,261,400
2011/03/22 455 467 452 463 47,107,500
2011/03/18 428 444 428 439 59,521,700
2011/03/17 404 422 404 421 59,087,100
2011/03/16 419 427 412 425 79,364,900
2011/03/15 425 427 361 387 79,138,900
2011/03/14 427 450 425 440 71,197,900
2011/03/11 484 491 483 483 34,281,000
2011/03/10 504 505 490 492 25,014,500
2011/03/09 502 508 499 501 34,336,300
2011/03/08 496 501 492 494 35,433,900
2011/03/07 505 507 495 496 33,538,500
2011/03/04 518 519 507 511 21,527,200
2011/03/03 509 512 506 508 19,025,200
2011/03/02 514 516 507 508 25,590,500
2011/03/01 519 526 519 523 23,556,500
2011/02/28 511 520 506 518 29,125,600
2011/02/25 507 511 502 508 31,760,500
2011/02/24 512 517 504 505 40,919,700
2011/02/23 514 521 509 510 50,805,100
2011/02/22 539 540 522 522 47,783,400
2011/02/21 543 549 540 549 27,643,700
2011/02/18 550 552 546 550 28,795,400
2011/02/17 556 557 551 552 35,577,000
2011/02/16 535 550 533 546 50,564,500
2011/02/15 535 535 528 532 18,431,300
2011/02/14 525 536 525 534 27,103,600
2011/02/10 519 524 517 522 15,036,700
2011/02/09 530 530 516 519 23,649,400
2011/02/08 529 530 525 527 20,330,400
2011/02/07 527 529 521 522 22,458,500
2011/02/04 526 528 521 521 17,838,000
2011/02/03 516 526 513 519 30,968,300
2011/02/02 505 523 505 516 42,402,500
2011/02/01 506 506 495 496 17,984,600
2011/01/31 495 500 493 499 28,803,300
2011/01/28 511 512 500 505 42,536,700
2011/01/27 514 517 509 515 22,807,900
2011/01/26 517 520 514 515 16,085,000
2011/01/25 516 526 516 521 34,270,300
2011/01/24 516 520 511 514 25,685,500
2011/01/21 533 533 507 514 49,267,800
2011/01/20 533 542 531 531 34,832,900
2011/01/19 538 542 532 537 21,959,700
2011/01/18 532 541 529 535 21,335,700
2011/01/17 542 543 531 535 25,249,000
2011/01/14 549 554 541 541 38,377,300
2011/01/13 550 556 545 551 59,321,800
2011/01/12 539 552 534 535 51,576,200
2011/01/11 535 541 532 536 23,215,100
2011/01/07 544 548 537 542 30,168,600
2011/01/06 529 543 525 541 43,908,800
2011/01/05 525 527 518 520 19,451,900
2011/01/04 525 526 521 524 18,647,300

このページの先頭へ