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
2013/12/30 815 815 806 809 41,770,500
2013/12/27 813 815 801 808 58,345,400
2013/12/26 774 812 773 806 111,640,700
2013/12/25 761 770 761 770 45,392,600
2013/12/24 777 779 764 767 45,254,000
2013/12/20 779 781 770 776 34,185,000
2013/12/19 793 794 778 780 54,218,700
2013/12/18 760 774 757 772 44,375,700
2013/12/17 769 770 756 761 27,085,700
2013/12/16 772 775 761 765 31,145,700
2013/12/13 780 784 773 777 44,203,700
2013/12/12 776 779 770 778 30,278,700
2013/12/11 790 790 778 783 23,840,800
2013/12/10 792 793 782 787 20,327,400
2013/12/09 800 802 787 791 32,332,200
2013/12/06 777 787 776 786 31,835,500
2013/12/05 791 798 778 782 37,380,900
2013/12/04 799 803 784 788 54,146,400
2013/12/03 805 815 804 809 38,362,300
2013/12/02 808 818 805 807 30,666,700
2013/11/29 815 816 807 811 31,716,400
2013/11/28 819 822 812 817 28,852,700
2013/11/27 808 814 803 808 32,682,600
2013/11/26 810 818 807 814 39,262,000
2013/11/25 828 829 814 819 55,671,200
2013/11/22 823 831 810 815 111,601,500
2013/11/21 798 815 797 808 90,889,500
2013/11/20 803 805 793 795 47,852,000
2013/11/19 792 804 791 798 56,841,100
2013/11/18 803 809 791 797 98,537,700
2013/11/15 772 793 771 790 135,925,700
2013/11/14 740 763 738 754 88,626,800
2013/11/13 730 736 727 735 29,938,500
2013/11/12 717 730 715 729 31,875,100
2013/11/11 725 730 714 716 23,624,100
2013/11/08 713 717 709 713 25,745,500
2013/11/07 730 731 722 724 14,977,500
2013/11/06 720 733 718 729 26,112,300
2013/11/05 718 726 712 722 34,850,700
2013/11/01 727 728 708 711 33,930,200
2013/10/31 742 746 723 723 28,470,700
2013/10/30 733 752 728 747 56,102,900
2013/10/29 736 744 732 737 14,361,300
2013/10/28 731 746 731 742 26,085,000
2013/10/25 739 739 725 726 22,061,300
2013/10/24 735 740 729 739 24,760,100
2013/10/23 753 758 737 738 29,208,300
2013/10/22 755 755 750 751 13,297,300
2013/10/21 755 757 751 754 15,779,400
2013/10/18 760 762 750 754 17,616,700
2013/10/17 758 767 753 757 28,780,400
2013/10/16 750 754 745 749 20,263,800
2013/10/15 765 765 750 752 19,821,300
2013/10/11 762 764 755 758 29,399,900
2013/10/10 742 752 740 747 28,659,100
2013/10/09 714 741 711 738 32,682,400
2013/10/08 710 727 708 722 35,188,500
2013/10/07 737 743 713 714 36,312,900
2013/10/04 744 744 731 736 25,406,500
2013/10/03 753 756 742 751 25,734,700
2013/10/02 765 770 744 748 48,168,400
2013/10/01 771 776 765 768 29,093,900
2013/09/30 775 775 761 765 37,703,700
2013/09/27 790 810 786 791 50,594,600
2013/09/26 784 790 774 790 25,943,300
2013/09/25 792 792 785 789 22,209,900
2013/09/24 785 794 782 793 22,602,600
2013/09/20 798 798 790 794 25,059,500
2013/09/19 800 800 791 798 33,835,000
2013/09/18 777 792 773 786 49,990,200
2013/09/17 769 776 766 770 24,739,100
2013/09/13 758 767 755 764 29,619,300
2013/09/12 769 770 757 766 25,537,800
2013/09/11 787 788 771 774 33,091,900
2013/09/10 761 772 757 769 47,157,600
2013/09/09 764 765 750 752 37,972,800
2013/09/06 742 744 726 731 19,028,200
2013/09/05 746 749 736 742 26,768,500
2013/09/04 724 744 721 740 36,460,700
2013/09/03 710 731 708 729 46,225,000
2013/09/02 685 697 683 695 22,305,900
2013/08/30 698 703 685 686 27,502,000
2013/08/29 695 699 688 691 22,012,700
2013/08/28 700 702 683 693 49,575,600
2013/08/27 719 727 715 718 20,325,400
2013/08/26 727 734 718 724 18,756,300
2013/08/23 723 734 720 727 31,860,300
2013/08/22 706 715 704 708 21,219,000
2013/08/21 710 719 703 711 26,378,300
2013/08/20 719 728 708 710 22,795,900
2013/08/19 718 725 715 725 15,261,500
2013/08/16 711 728 710 723 23,824,900
2013/08/15 729 734 723 725 24,147,400
2013/08/14 732 750 727 744 40,317,600
2013/08/13 718 727 711 720 31,122,900
2013/08/12 723 724 702 711 39,544,300
2013/08/09 742 755 730 734 32,727,100
2013/08/08 746 759 732 736 39,997,300
2013/08/07 762 766 752 752 30,739,700
2013/08/06 775 784 761 780 31,326,400
2013/08/05 784 787 774 778 24,564,900
2013/08/02 783 794 780 790 40,439,300
2013/08/01 755 771 750 768 38,475,100
2013/07/31 757 768 745 747 36,550,000
2013/07/30 740 765 738 757 48,421,100
2013/07/29 760 771 735 741 57,207,100
2013/07/26 801 802 765 786 43,650,600
2013/07/25 825 826 807 809 30,482,600
2013/07/24 814 821 810 819 25,169,100
2013/07/23 810 821 809 816 33,750,500
2013/07/22 821 821 805 814 30,936,500
2013/07/19 827 829 791 814 60,214,300
2013/07/18 821 833 817 824 55,085,200
2013/07/17 816 824 815 820 29,481,500
2013/07/16 826 828 821 825 35,994,300
2013/07/12 824 826 814 818 39,640,200
2013/07/11 804 822 804 821 47,047,200
2013/07/10 815 824 802 813 60,039,600
2013/07/09 808 819 799 816 62,882,900
2013/07/08 820 821 786 789 59,729,000
2013/07/05 785 804 784 796 70,296,700
2013/07/04 761 783 758 777 55,400,800
2013/07/03 766 773 754 765 49,047,600
2013/07/02 759 769 752 763 61,740,800
2013/07/01 737 752 727 750 59,848,000
2013/06/28 716 740 712 731 66,212,300
2013/06/27 705 709 659 708 86,674,600
2013/06/26 724 726 695 698 62,053,800
2013/06/25 717 728 702 711 54,209,300
2013/06/24 737 748 714 719 49,069,600
2013/06/21 710 729 702 726 75,482,200
2013/06/20 742 753 735 737 39,735,000
2013/06/19 764 765 742 752 48,552,700
2013/06/18 740 757 736 747 54,108,500
2013/06/17 712 738 711 732 43,793,600
2013/06/14 749 753 719 721 70,071,700
2013/06/13 731 741 719 721 89,273,600
2013/06/12 747 762 731 758 72,078,400
2013/06/11 762 777 746 764 100,591,100
2013/06/10 746 763 743 759 88,926,400
2013/06/07 702 735 687 712 119,405,600
2013/06/06 690 739 687 712 125,968,200
2013/06/05 769 770 711 719 149,894,200
2013/06/04 710 786 703 778 214,054,500
2013/06/03 750 757 707 723 119,113,300
2013/05/31 819 824 770 789 85,103,200
2013/05/30 817 826 797 804 88,735,000
2013/05/29 865 868 839 843 70,105,600
2013/05/28 822 856 814 845 103,683,700
2013/05/27 823 864 812 837 123,790,700
2013/05/24 912 923 816 868 151,480,800
2013/05/23 954 956 868 878 156,500,800
2013/05/22 976 980 952 956 71,187,500
2013/05/21 969 971 955 964 69,214,800
2013/05/20 960 976 952 969 133,525,000
2013/05/17 907 950 896 940 131,218,400
2013/05/16 927 937 882 917 123,537,800
2013/05/15 959 964 910 924 150,627,200
2013/05/14 940 948 916 922 117,635,500
2013/05/13 870 949 870 934 258,457,300
2013/05/10 845 857 831 852 183,526,400
2013/05/09 796 831 794 815 236,066,800
2013/05/08 785 798 782 788 87,840,000
2013/05/07 797 799 783 785 82,290,800
2013/05/02 767 778 765 775 61,678,700
2013/05/01 783 789 768 773 116,451,900
2013/04/30 779 799 777 793 205,196,500
2013/04/26 775 777 754 762 68,514,700
2013/04/25 754 780 753 767 120,475,000
2013/04/24 758 764 745 753 54,890,400
2013/04/23 760 760 749 752 47,467,300
2013/04/22 770 770 755 759 69,983,000
2013/04/19 750 755 736 741 59,543,700
2013/04/18 739 769 732 745 137,268,600
2013/04/17 770 776 733 754 224,966,200
2013/04/16 750 787 748 772 150,627,700
2013/04/15 771 792 768 779 146,113,900
2013/04/12 750 795 743 786 248,615,200
2013/04/11 720 760 718 760 228,250,900
2013/04/10 662 705 661 702 176,421,300
2013/04/09 685 686 657 661 149,285,400
2013/04/08 625 665 621 663 194,071,600
2013/04/05 609 615 600 602 177,463,300
2013/04/04 552 579 541 579 85,208,600
2013/04/03 563 564 553 560 37,128,000
2013/04/02 536 560 535 556 73,381,600
2013/04/01 571 572 550 552 57,044,800
2013/03/29 578 581 567 577 43,030,000
2013/03/28 591 591 575 580 46,542,400
2013/03/27 592 594 586 589 35,030,800
2013/03/26 588 591 581 585 55,978,400
2013/03/25 599 608 592 593 89,854,200
2013/03/22 588 600 583 589 97,292,800
2013/03/21 585 596 582 591 71,913,100
2013/03/19 580 581 574 578 34,943,100
2013/03/18 582 584 570 571 52,959,900
2013/03/15 591 593 584 588 60,437,000
2013/03/14 588 588 579 586 45,144,800
2013/03/13 581 589 577 578 48,685,400
2013/03/12 596 601 580 582 90,788,200
2013/03/11 565 592 564 587 147,584,800
2013/03/08 562 565 557 561 71,843,500
2013/03/07 563 565 553 557 64,989,600
2013/03/06 564 567 556 562 70,278,100
2013/03/05 566 568 548 554 73,958,900
2013/03/04 558 570 553 554 133,297,700
2013/03/01 535 551 533 550 76,667,300
2013/02/28 532 538 531 532 56,111,000
2013/02/27 541 544 521 522 55,148,800
2013/02/26 527 553 525 535 94,201,000
2013/02/25 541 546 540 541 60,544,800
2013/02/22 521 532 512 531 92,030,700
2013/02/21 540 542 529 533 55,681,100
2013/02/20 553 555 544 544 54,811,200
2013/02/19 542 550 538 548 62,525,700
2013/02/18 538 546 536 541 65,863,600
2013/02/15 530 532 512 528 97,407,300
2013/02/14 538 551 527 539 81,311,300
2013/02/13 561 564 533 540 124,315,300
2013/02/12 544 561 541 558 175,841,600
2013/02/08 534 541 523 529 116,454,600
2013/02/07 523 532 519 531 87,190,600
2013/02/06 525 528 517 517 75,805,000
2013/02/05 512 528 511 514 70,691,100
2013/02/04 517 527 515 523 75,991,300
2013/02/01 530 533 507 512 126,829,200
2013/01/31 518 533 513 526 143,804,000
2013/01/30 504 516 500 515 89,408,300
2013/01/29 490 510 489 502 108,069,500
2013/01/28 492 504 484 494 88,905,400
2013/01/25 497 498 487 490 67,143,900
2013/01/24 465 490 465 488 81,440,000
2013/01/23 479 484 466 467 71,530,900
2013/01/22 486 499 480 489 94,540,200
2013/01/21 487 488 478 484 37,214,700
2013/01/18 499 499 486 491 74,584,100
2013/01/17 482 484 463 480 88,467,600
2013/01/16 489 495 479 480 66,920,400
2013/01/15 498 504 492 494 64,652,000
2013/01/11 503 505 487 490 81,066,900
2013/01/10 513 514 488 493 89,553,800
2013/01/09 468 506 466 500 144,984,300
2013/01/08 483 493 472 483 103,462,300
2013/01/07 520 522 496 498 98,147,300
2013/01/04 525 528 519 524 99,247,600

このページの先頭へ