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
2015/12/30 680 686 677 679 17,616,700
2015/12/29 680 681 675 680 13,471,500
2015/12/28 675 682 671 680 12,411,100
2015/12/25 675 677 664 670 24,075,600
2015/12/24 684 685 670 670 27,822,100
2015/12/22 687 690 682 684 18,278,800
2015/12/21 688 689 680 686 29,480,700
2015/12/18 718 738 694 696 27,838,200
2015/12/17 730 732 717 719 16,581,500
2015/12/16 696 717 695 713 23,319,700
2015/12/15 690 691 681 682 19,118,000
2015/12/14 692 693 683 692 26,218,400
2015/12/11 708 721 707 714 22,956,300
2015/12/10 714 720 712 714 15,140,300
2015/12/09 720 728 712 724 17,478,300
2015/12/08 737 742 725 728 13,098,700
2015/12/07 741 746 736 736 12,194,400
2015/12/04 734 742 729 735 16,384,300
2015/12/03 745 754 745 749 10,281,400
2015/12/02 750 755 747 749 10,263,300
2015/12/01 737 752 736 750 23,163,300
2015/11/30 739 740 728 730 21,208,800
2015/11/27 751 754 743 745 11,947,800
2015/11/26 753 757 749 751 12,830,800
2015/11/25 761 761 744 750 25,324,300
2015/11/24 763 771 761 768 12,487,300
2015/11/20 772 776 763 769 13,245,900
2015/11/19 777 790 774 775 16,897,100
2015/11/18 778 782 767 770 11,717,500
2015/11/17 777 778 770 771 14,400,100
2015/11/16 760 775 757 765 14,619,400
2015/11/13 772 780 771 777 15,848,900
2015/11/12 790 797 783 789 13,203,600
2015/11/11 795 799 790 791 14,188,500
2015/11/10 787 800 787 798 13,640,500
2015/11/09 790 800 786 800 22,453,200
2015/11/06 784 784 773 779 11,863,400
2015/11/05 778 788 775 782 15,186,600
2015/11/04 775 784 765 775 24,684,500
2015/11/02 760 762 752 760 18,053,900
2015/10/30 756 776 751 766 33,276,200
2015/10/29 762 770 745 764 59,806,700
2015/10/28 779 789 778 787 14,225,800
2015/10/27 790 795 776 778 19,120,600
2015/10/26 803 809 788 789 22,241,100
2015/10/23 780 795 775 782 34,884,500
2015/10/22 752 762 751 754 14,758,500
2015/10/21 742 768 741 764 23,523,900
2015/10/20 749 751 742 746 11,827,500
2015/10/19 750 753 738 742 13,223,600
2015/10/16 737 751 735 748 20,725,900
2015/10/15 713 735 711 731 17,729,700
2015/10/14 725 728 711 718 19,532,100
2015/10/13 744 750 731 734 17,977,000
2015/10/09 742 750 739 747 21,278,300
2015/10/08 730 740 727 732 21,356,600
2015/10/07 717 736 716 731 20,985,400
2015/10/06 730 731 716 719 25,315,600
2015/10/05 713 720 705 714 14,950,700
2015/10/02 698 714 692 708 14,917,700
2015/10/01 691 712 678 705 28,377,800
2015/09/30 684 708 684 688 26,401,300
2015/09/29 680 685 670 674 35,444,000
2015/09/28 713 719 698 703 26,636,800
2015/09/25 711 732 704 729 23,026,100
2015/09/24 718 733 706 710 27,077,000
2015/09/18 742 745 729 733 23,421,400
2015/09/17 740 755 740 755 21,234,100
2015/09/16 739 741 724 728 24,771,000
2015/09/15 745 758 728 734 22,271,700
2015/09/14 759 761 742 744 20,469,500
2015/09/11 753 773 738 760 30,714,800
2015/09/10 732 755 730 750 26,873,700
2015/09/09 721 753 716 752 40,683,600
2015/09/08 705 705 686 692 36,660,200
2015/09/07 706 718 694 713 21,037,000
2015/09/04 735 735 708 718 26,113,700
2015/09/03 742 752 728 728 15,926,500
2015/09/02 720 753 718 732 22,312,500
2015/09/01 757 757 742 743 23,943,100
2015/08/31 770 774 756 766 17,651,200
2015/08/28 766 785 764 777 27,258,200
2015/08/27 761 767 747 749 24,528,900
2015/08/26 720 752 713 744 35,396,700
2015/08/25 707 760 695 718 53,630,500
2015/08/24 765 778 725 743 53,443,700
2015/08/21 800 807 790 795 36,816,300
2015/08/20 839 839 827 829 15,316,600
2015/08/19 850 857 840 841 14,144,200
2015/08/18 849 856 848 852 10,098,500
2015/08/17 858 861 846 850 13,030,900
2015/08/14 852 858 847 849 13,219,700
2015/08/13 866 867 849 853 32,332,800
2015/08/12 885 885 864 871 22,517,700
2015/08/11 887 891 869 882 17,518,700
2015/08/10 869 879 863 879 13,622,800
2015/08/07 871 876 868 875 14,466,200
2015/08/06 874 887 873 874 17,159,800
2015/08/05 866 879 858 869 15,913,500
2015/08/04 870 873 865 868 13,895,700
2015/08/03 880 883 864 874 19,895,400
2015/07/31 891 894 879 881 18,940,800
2015/07/30 890 907 884 891 49,529,800
2015/07/29 871 872 860 860 14,647,800
2015/07/28 860 872 856 865 20,871,200
2015/07/27 871 874 864 869 20,855,300
2015/07/24 888 896 879 883 15,563,400
2015/07/23 888 892 881 889 13,397,500
2015/07/22 891 897 883 887 16,122,200
2015/07/21 902 909 892 898 23,124,000
2015/07/17 894 901 884 892 21,626,600
2015/07/16 896 898 883 888 18,939,300
2015/07/15 905 908 879 887 34,910,700
2015/07/14 870 900 870 895 52,558,300
2015/07/13 853 863 846 855 18,515,300
2015/07/10 847 862 837 848 25,188,000
2015/07/09 825 854 815 851 37,725,700
2015/07/08 869 877 843 843 34,318,700
2015/07/07 890 903 873 875 37,232,700
2015/07/06 867 888 859 880 50,606,600
2015/07/03 854 881 853 877 54,057,500
2015/07/02 855 859 848 848 27,442,400
2015/07/01 849 856 845 850 45,514,000
2015/06/30 824 832 816 831 24,357,700
2015/06/29 812 829 811 825 28,090,500
2015/06/26 831 843 827 842 15,837,500
2015/06/25 838 839 831 836 14,837,000
2015/06/24 840 850 838 842 33,367,400
2015/06/23 815 835 814 831 26,516,200
2015/06/22 801 813 799 811 16,575,600
2015/06/19 799 802 793 802 16,885,000
2015/06/18 804 804 788 790 24,793,100
2015/06/17 807 809 802 805 17,396,900
2015/06/16 810 810 797 802 25,035,000
2015/06/15 811 817 803 813 21,948,700
2015/06/12 825 828 817 820 26,292,300
2015/06/11 830 833 822 826 22,577,500
2015/06/10 830 832 817 820 34,754,800
2015/06/09 835 843 830 831 30,695,200
2015/06/08 855 858 833 844 29,270,400
2015/06/05 844 849 833 848 38,184,400
2015/06/04 833 850 831 849 52,266,500
2015/06/03 815 827 815 822 25,698,100
2015/06/02 825 827 811 814 25,136,800
2015/06/01 818 825 815 823 19,027,000
2015/05/29 830 832 820 824 29,045,300
2015/05/28 830 843 820 832 42,125,000
2015/05/27 815 829 812 825 23,071,400
2015/05/26 827 829 817 822 19,176,500
2015/05/25 832 833 822 826 26,526,100
2015/05/22 820 830 813 830 35,978,700
2015/05/21 811 827 810 819 49,819,900
2015/05/20 815 823 810 810 56,391,200
2015/05/19 795 803 792 801 41,318,300
2015/05/18 778 794 775 785 18,432,700
2015/05/15 788 792 779 782 21,645,100
2015/05/14 777 782 773 779 21,090,300
2015/05/13 782 788 774 787 19,586,100
2015/05/12 800 801 773 788 43,607,600
2015/05/11 794 810 793 804 63,806,300
2015/05/08 775 789 773 783 30,982,600
2015/05/07 766 775 766 773 31,614,200
2015/05/01 775 785 770 779 36,689,400
2015/04/30 777 783 761 773 62,779,700
2015/04/28 799 803 783 791 34,490,300
2015/04/27 792 802 785 793 38,243,100
2015/04/24 789 800 786 794 61,932,600
2015/04/23 798 799 774 783 87,218,600
2015/04/22 732 762 732 761 75,909,800
2015/04/21 721 728 721 728 22,323,800
2015/04/20 723 726 716 718 27,064,600
2015/04/17 730 738 725 732 26,689,100
2015/04/16 725 731 719 729 20,593,800
2015/04/15 727 730 718 720 15,587,500
2015/04/14 725 726 718 724 18,892,300
2015/04/13 725 736 725 728 17,626,700
2015/04/10 729 732 721 722 16,687,300
2015/04/09 729 729 720 723 12,538,900
2015/04/08 719 730 718 725 27,829,300
2015/04/07 722 723 711 715 17,729,300
2015/04/06 710 716 708 715 12,390,400
2015/04/03 719 723 711 720 14,490,600
2015/04/02 708 723 706 715 20,901,400
2015/04/01 701 713 696 704 22,713,700
2015/03/31 722 725 706 706 20,059,800
2015/03/30 705 716 699 713 21,858,900
2015/03/27 707 720 699 708 26,249,000
2015/03/26 728 731 717 720 25,933,200
2015/03/25 738 740 730 737 13,041,900
2015/03/24 740 742 733 737 16,887,400
2015/03/23 742 745 737 742 21,931,000
2015/03/20 732 738 729 738 16,836,300
2015/03/19 735 739 727 734 21,209,500
2015/03/18 728 737 726 735 18,819,100
2015/03/17 735 738 730 731 25,769,200
2015/03/16 725 736 723 726 19,951,600
2015/03/13 730 738 727 727 34,638,900
2015/03/12 715 724 713 721 18,087,000
2015/03/11 706 716 706 712 15,259,900
2015/03/10 728 728 711 717 19,460,000
2015/03/09 722 728 717 724 19,174,000
2015/03/06 708 725 707 724 30,290,000
2015/03/05 705 711 700 705 22,252,800
2015/03/04 711 714 703 709 25,735,900
2015/03/03 734 735 716 722 24,291,900
2015/03/02 735 736 729 730 23,664,300
2015/02/27 734 736 730 735 43,318,000
2015/02/26 719 730 719 730 30,232,200
2015/02/25 727 730 719 721 24,792,200
2015/02/24 712 730 710 725 42,009,200
2015/02/23 727 735 709 719 53,865,200
2015/02/20 720 723 715 721 43,916,700
2015/02/19 700 716 698 712 46,656,100
2015/02/18 690 698 690 696 31,619,300
2015/02/17 676 687 676 681 26,241,300
2015/02/16 672 684 672 680 34,101,700
2015/02/13 657 669 657 664 26,134,700
2015/02/12 663 664 655 657 26,427,100
2015/02/10 641 649 639 648 13,794,200
2015/02/09 646 649 641 643 17,200,500
2015/02/06 630 649 626 640 42,025,100
2015/02/05 628 632 621 626 25,219,700
2015/02/04 627 639 626 630 27,756,800
2015/02/03 632 633 620 623 24,518,200
2015/02/02 629 634 626 631 17,739,200
2015/01/30 649 651 635 635 40,479,800
2015/01/29 631 632 620 625 20,561,200
2015/01/28 630 637 626 633 14,476,400
2015/01/27 633 635 630 634 17,600,700
2015/01/26 621 626 617 626 19,923,600
2015/01/23 635 644 630 631 27,614,900
2015/01/22 624 627 620 625 19,075,700
2015/01/21 633 633 620 627 23,075,500
2015/01/20 622 636 620 633 30,847,400
2015/01/19 626 627 611 617 21,583,000
2015/01/16 618 621 609 620 34,158,100
2015/01/15 622 628 621 627 38,873,000
2015/01/14 638 640 629 632 30,757,100
2015/01/13 640 646 633 646 28,933,000
2015/01/09 652 655 643 648 45,179,200
2015/01/08 667 668 657 659 21,456,200
2015/01/07 660 669 657 661 19,653,600
2015/01/06 663 668 660 662 34,979,100
2015/01/05 684 688 669 680 30,504,300

このページの先頭へ