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 |
---|---|---|---|---|---|
2017/12/29 | 661 | 667 | 660 | 665 | 11,438,400 |
2017/12/28 | 669 | 669 | 658 | 660 | 12,345,100 |
2017/12/27 | 663 | 673 | 662 | 669 | 12,951,500 |
2017/12/26 | 663 | 665 | 659 | 660 | 16,958,400 |
2017/12/25 | 675 | 675 | 664 | 668 | 10,561,500 |
2017/12/22 | 672 | 675 | 670 | 671 | 14,697,200 |
2017/12/21 | 675 | 675 | 671 | 673 | 13,416,100 |
2017/12/20 | 674 | 688 | 671 | 676 | 21,710,400 |
2017/12/19 | 669 | 678 | 669 | 675 | 23,217,600 |
2017/12/18 | 667 | 672 | 665 | 668 | 21,763,700 |
2017/12/15 | 663 | 663 | 655 | 657 | 22,117,900 |
2017/12/14 | 671 | 675 | 665 | 667 | 18,961,300 |
2017/12/13 | 675 | 682 | 669 | 672 | 25,750,800 |
2017/12/12 | 663 | 677 | 663 | 671 | 21,481,600 |
2017/12/11 | 665 | 667 | 662 | 664 | 15,842,700 |
2017/12/08 | 659 | 666 | 658 | 664 | 20,618,500 |
2017/12/07 | 667 | 668 | 659 | 662 | 15,348,100 |
2017/12/06 | 672 | 673 | 656 | 663 | 29,841,700 |
2017/12/05 | 665 | 679 | 665 | 678 | 24,918,600 |
2017/12/04 | 669 | 673 | 665 | 667 | 16,164,300 |
2017/12/01 | 678 | 679 | 665 | 665 | 23,298,700 |
2017/11/30 | 654 | 672 | 654 | 671 | 38,338,600 |
2017/11/29 | 651 | 657 | 649 | 651 | 24,124,500 |
2017/11/28 | 642 | 646 | 637 | 644 | 19,312,000 |
2017/11/27 | 644 | 648 | 643 | 643 | 13,591,500 |
2017/11/24 | 639 | 645 | 634 | 643 | 15,244,900 |
2017/11/22 | 639 | 644 | 639 | 643 | 18,458,500 |
2017/11/21 | 637 | 642 | 637 | 638 | 19,426,700 |
2017/11/20 | 636 | 640 | 631 | 633 | 19,250,600 |
2017/11/17 | 651 | 653 | 639 | 640 | 24,793,700 |
2017/11/16 | 637 | 648 | 634 | 644 | 23,527,700 |
2017/11/15 | 649 | 650 | 635 | 638 | 37,628,700 |
2017/11/14 | 653 | 657 | 649 | 653 | 17,802,200 |
2017/11/13 | 667 | 667 | 650 | 652 | 36,600,900 |
2017/11/10 | 670 | 679 | 668 | 669 | 34,334,700 |
2017/11/09 | 680 | 702 | 669 | 680 | 76,435,300 |
2017/11/08 | 674 | 680 | 670 | 676 | 39,328,000 |
2017/11/07 | 648 | 675 | 647 | 671 | 44,157,300 |
2017/11/06 | 653 | 654 | 647 | 648 | 23,395,200 |
2017/11/02 | 656 | 658 | 648 | 651 | 22,364,300 |
2017/11/01 | 662 | 663 | 649 | 653 | 28,252,500 |
2017/10/31 | 650 | 652 | 642 | 649 | 30,937,500 |
2017/10/30 | 679 | 679 | 665 | 667 | 49,058,800 |
2017/10/27 | 677 | 679 | 672 | 673 | 30,865,500 |
2017/10/26 | 663 | 677 | 662 | 675 | 39,694,100 |
2017/10/25 | 665 | 668 | 654 | 657 | 26,582,300 |
2017/10/24 | 657 | 661 | 653 | 657 | 20,489,000 |
2017/10/23 | 668 | 668 | 661 | 661 | 21,599,800 |
2017/10/20 | 653 | 659 | 651 | 656 | 18,317,000 |
2017/10/19 | 665 | 666 | 659 | 660 | 21,005,200 |
2017/10/18 | 658 | 660 | 653 | 657 | 13,350,300 |
2017/10/17 | 663 | 666 | 651 | 656 | 22,958,600 |
2017/10/16 | 651 | 663 | 650 | 658 | 28,950,300 |
2017/10/13 | 642 | 650 | 639 | 649 | 27,627,300 |
2017/10/12 | 640 | 648 | 639 | 644 | 28,552,200 |
2017/10/11 | 635 | 637 | 631 | 636 | 16,589,900 |
2017/10/10 | 637 | 638 | 626 | 635 | 27,531,300 |
2017/10/06 | 638 | 651 | 636 | 643 | 25,935,600 |
2017/10/05 | 637 | 638 | 635 | 635 | 14,955,700 |
2017/10/04 | 636 | 638 | 633 | 634 | 18,904,900 |
2017/10/03 | 635 | 636 | 629 | 635 | 18,151,600 |
2017/10/02 | 632 | 633 | 631 | 633 | 12,968,500 |
2017/09/29 | 629 | 631 | 628 | 630 | 11,592,000 |
2017/09/28 | 639 | 640 | 630 | 630 | 14,073,400 |
2017/09/27 | 630 | 632 | 627 | 631 | 9,981,800 |
2017/09/26 | 632 | 636 | 631 | 635 | 16,549,700 |
2017/09/25 | 637 | 639 | 633 | 635 | 14,785,100 |
2017/09/22 | 631 | 635 | 626 | 631 | 20,782,300 |
2017/09/21 | 643 | 645 | 630 | 631 | 33,732,100 |
2017/09/20 | 632 | 638 | 630 | 638 | 20,312,400 |
2017/09/19 | 632 | 634 | 627 | 632 | 29,925,200 |
2017/09/15 | 602 | 618 | 602 | 615 | 27,521,600 |
2017/09/14 | 605 | 611 | 603 | 604 | 19,499,900 |
2017/09/13 | 600 | 611 | 600 | 607 | 26,242,300 |
2017/09/12 | 591 | 596 | 586 | 593 | 29,212,600 |
2017/09/11 | 580 | 585 | 578 | 580 | 25,894,300 |
2017/09/08 | 574 | 577 | 568 | 570 | 28,398,300 |
2017/09/07 | 583 | 584 | 578 | 578 | 25,115,600 |
2017/09/06 | 580 | 581 | 578 | 579 | 36,682,700 |
2017/09/05 | 605 | 605 | 594 | 595 | 24,727,200 |
2017/09/04 | 610 | 612 | 602 | 605 | 17,480,800 |
2017/09/01 | 616 | 616 | 607 | 611 | 15,580,600 |
2017/08/31 | 614 | 614 | 610 | 613 | 15,609,200 |
2017/08/30 | 610 | 613 | 607 | 607 | 20,148,500 |
2017/08/29 | 603 | 605 | 598 | 605 | 20,629,200 |
2017/08/28 | 610 | 612 | 606 | 609 | 14,288,700 |
2017/08/25 | 613 | 616 | 610 | 610 | 16,750,500 |
2017/08/24 | 619 | 620 | 607 | 608 | 26,520,500 |
2017/08/23 | 630 | 632 | 623 | 624 | 20,553,200 |
2017/08/22 | 618 | 625 | 617 | 623 | 14,380,800 |
2017/08/21 | 630 | 630 | 616 | 618 | 22,263,100 |
2017/08/18 | 632 | 632 | 627 | 630 | 24,188,900 |
2017/08/17 | 643 | 643 | 637 | 642 | 11,911,200 |
2017/08/16 | 645 | 648 | 644 | 645 | 11,972,400 |
2017/08/15 | 640 | 652 | 640 | 644 | 20,093,400 |
2017/08/14 | 633 | 636 | 631 | 634 | 15,866,700 |
2017/08/10 | 648 | 652 | 641 | 643 | 15,400,000 |
2017/08/09 | 653 | 656 | 646 | 650 | 17,350,000 |
2017/08/08 | 656 | 659 | 654 | 656 | 11,736,500 |
2017/08/07 | 654 | 658 | 653 | 656 | 13,261,600 |
2017/08/04 | 648 | 650 | 646 | 649 | 10,615,300 |
2017/08/03 | 655 | 656 | 649 | 652 | 11,591,300 |
2017/08/02 | 665 | 667 | 654 | 655 | 15,118,400 |
2017/08/01 | 658 | 663 | 657 | 660 | 12,233,200 |
2017/07/31 | 655 | 663 | 650 | 657 | 23,488,400 |
2017/07/28 | 656 | 658 | 648 | 650 | 21,434,600 |
2017/07/27 | 660 | 663 | 657 | 660 | 16,273,700 |
2017/07/26 | 663 | 673 | 662 | 664 | 19,483,800 |
2017/07/25 | 655 | 658 | 652 | 654 | 11,636,500 |
2017/07/24 | 656 | 659 | 651 | 655 | 15,422,000 |
2017/07/21 | 667 | 669 | 664 | 666 | 9,104,100 |
2017/07/20 | 664 | 672 | 661 | 669 | 15,254,800 |
2017/07/19 | 661 | 662 | 658 | 660 | 12,380,500 |
2017/07/18 | 662 | 668 | 660 | 667 | 13,412,800 |
2017/07/14 | 668 | 671 | 667 | 667 | 11,207,500 |
2017/07/13 | 669 | 670 | 664 | 666 | 12,446,200 |
2017/07/12 | 670 | 673 | 665 | 666 | 11,759,600 |
2017/07/11 | 663 | 672 | 661 | 670 | 15,169,600 |
2017/07/10 | 662 | 665 | 658 | 664 | 17,949,800 |
2017/07/07 | 660 | 663 | 657 | 657 | 21,248,700 |
2017/07/06 | 670 | 670 | 665 | 666 | 18,374,300 |
2017/07/05 | 669 | 672 | 666 | 672 | 16,466,600 |
2017/07/04 | 681 | 681 | 669 | 671 | 16,902,500 |
2017/07/03 | 670 | 673 | 666 | 673 | 15,010,000 |
2017/06/30 | 678 | 679 | 670 | 673 | 24,425,200 |
2017/06/29 | 689 | 690 | 682 | 686 | 23,077,200 |
2017/06/28 | 668 | 676 | 668 | 674 | 16,043,000 |
2017/06/27 | 673 | 684 | 672 | 675 | 19,723,800 |
2017/06/26 | 676 | 677 | 668 | 668 | 14,846,200 |
2017/06/23 | 678 | 679 | 675 | 678 | 11,457,400 |
2017/06/22 | 678 | 679 | 673 | 675 | 12,246,600 |
2017/06/21 | 682 | 683 | 674 | 677 | 16,937,400 |
2017/06/20 | 698 | 701 | 687 | 687 | 19,358,600 |
2017/06/19 | 679 | 683 | 673 | 681 | 10,292,100 |
2017/06/16 | 670 | 688 | 669 | 683 | 23,326,000 |
2017/06/15 | 673 | 676 | 662 | 664 | 17,202,600 |
2017/06/14 | 686 | 687 | 674 | 676 | 12,416,300 |
2017/06/13 | 681 | 686 | 674 | 681 | 12,361,400 |
2017/06/12 | 684 | 691 | 683 | 685 | 11,975,600 |
2017/06/09 | 680 | 689 | 678 | 683 | 19,250,700 |
2017/06/08 | 691 | 692 | 679 | 680 | 17,301,400 |
2017/06/07 | 674 | 688 | 674 | 685 | 17,730,300 |
2017/06/06 | 682 | 688 | 674 | 675 | 17,336,700 |
2017/06/05 | 691 | 693 | 682 | 685 | 19,385,100 |
2017/06/02 | 670 | 701 | 669 | 698 | 37,912,500 |
2017/06/01 | 655 | 666 | 652 | 663 | 20,077,800 |
2017/05/31 | 668 | 668 | 661 | 663 | 14,389,900 |
2017/05/30 | 668 | 671 | 665 | 669 | 9,364,000 |
2017/05/29 | 669 | 672 | 668 | 669 | 9,029,000 |
2017/05/26 | 670 | 676 | 669 | 669 | 13,093,800 |
2017/05/25 | 677 | 679 | 670 | 670 | 16,540,400 |
2017/05/24 | 675 | 681 | 675 | 677 | 14,928,600 |
2017/05/23 | 673 | 676 | 668 | 669 | 10,591,000 |
2017/05/22 | 676 | 679 | 672 | 678 | 9,710,600 |
2017/05/19 | 663 | 674 | 663 | 672 | 22,716,000 |
2017/05/18 | 664 | 668 | 654 | 659 | 29,555,600 |
2017/05/17 | 695 | 695 | 683 | 684 | 21,878,800 |
2017/05/16 | 709 | 713 | 698 | 701 | 18,433,700 |
2017/05/15 | 693 | 703 | 687 | 703 | 20,330,100 |
2017/05/12 | 695 | 700 | 691 | 695 | 12,124,600 |
2017/05/11 | 702 | 702 | 692 | 699 | 14,516,300 |
2017/05/10 | 703 | 705 | 695 | 698 | 17,666,600 |
2017/05/09 | 709 | 710 | 702 | 703 | 18,683,500 |
2017/05/08 | 694 | 709 | 694 | 709 | 35,214,700 |
2017/05/02 | 674 | 683 | 670 | 682 | 23,119,200 |
2017/05/01 | 673 | 677 | 664 | 669 | 22,709,000 |
2017/04/28 | 699 | 699 | 667 | 669 | 42,493,400 |
2017/04/27 | 694 | 694 | 685 | 690 | 18,586,500 |
2017/04/26 | 697 | 698 | 691 | 697 | 22,337,800 |
2017/04/25 | 669 | 689 | 669 | 688 | 21,480,400 |
2017/04/24 | 680 | 682 | 668 | 669 | 17,801,100 |
2017/04/21 | 670 | 672 | 664 | 670 | 21,335,600 |
2017/04/20 | 651 | 660 | 649 | 653 | 15,021,100 |
2017/04/19 | 649 | 655 | 642 | 650 | 14,454,000 |
2017/04/18 | 661 | 669 | 650 | 651 | 15,358,600 |
2017/04/17 | 640 | 647 | 637 | 647 | 10,532,700 |
2017/04/14 | 637 | 647 | 633 | 643 | 14,421,200 |
2017/04/13 | 636 | 645 | 634 | 642 | 18,506,700 |
2017/04/12 | 655 | 655 | 647 | 650 | 16,024,200 |
2017/04/11 | 658 | 664 | 657 | 663 | 13,053,400 |
2017/04/10 | 656 | 669 | 653 | 665 | 16,147,500 |
2017/04/07 | 657 | 670 | 653 | 659 | 25,558,100 |
2017/04/06 | 659 | 667 | 650 | 652 | 19,357,900 |
2017/04/05 | 675 | 679 | 661 | 668 | 17,793,000 |
2017/04/04 | 680 | 685 | 664 | 670 | 26,614,900 |
2017/04/03 | 692 | 696 | 685 | 688 | 16,022,000 |
2017/03/31 | 705 | 712 | 692 | 692 | 18,012,600 |
2017/03/30 | 704 | 706 | 697 | 698 | 13,703,700 |
2017/03/29 | 718 | 718 | 705 | 708 | 12,204,200 |
2017/03/28 | 709 | 711 | 704 | 710 | 19,416,200 |
2017/03/27 | 707 | 710 | 696 | 696 | 21,648,800 |
2017/03/24 | 712 | 723 | 711 | 722 | 13,762,800 |
2017/03/23 | 713 | 721 | 709 | 712 | 17,268,500 |
2017/03/22 | 724 | 728 | 711 | 712 | 27,031,900 |
2017/03/21 | 749 | 753 | 743 | 746 | 11,918,300 |
2017/03/17 | 759 | 759 | 754 | 757 | 16,786,300 |
2017/03/16 | 747 | 763 | 746 | 757 | 13,091,200 |
2017/03/15 | 749 | 756 | 745 | 756 | 11,164,400 |
2017/03/14 | 760 | 761 | 756 | 756 | 8,208,100 |
2017/03/13 | 763 | 765 | 759 | 761 | 13,523,700 |
2017/03/10 | 753 | 768 | 749 | 767 | 31,120,200 |
2017/03/09 | 737 | 742 | 730 | 741 | 12,616,700 |
2017/03/08 | 738 | 740 | 732 | 733 | 10,218,400 |
2017/03/07 | 744 | 746 | 738 | 740 | 9,954,400 |
2017/03/06 | 747 | 748 | 742 | 744 | 8,468,600 |
2017/03/03 | 748 | 753 | 743 | 749 | 14,642,900 |
2017/03/02 | 760 | 766 | 752 | 753 | 22,753,600 |
2017/03/01 | 736 | 743 | 727 | 742 | 15,037,100 |
2017/02/28 | 723 | 738 | 723 | 729 | 16,367,100 |
2017/02/27 | 727 | 728 | 717 | 721 | 17,034,000 |
2017/02/24 | 732 | 741 | 726 | 737 | 11,826,900 |
2017/02/23 | 749 | 750 | 732 | 739 | 16,607,600 |
2017/02/22 | 757 | 758 | 749 | 750 | 10,433,700 |
2017/02/21 | 750 | 757 | 749 | 755 | 10,219,200 |
2017/02/20 | 745 | 752 | 740 | 750 | 9,505,800 |
2017/02/17 | 756 | 759 | 748 | 749 | 16,613,600 |
2017/02/16 | 763 | 768 | 757 | 764 | 16,325,200 |
2017/02/15 | 762 | 766 | 758 | 761 | 17,058,500 |
2017/02/14 | 762 | 766 | 747 | 748 | 23,963,200 |
2017/02/13 | 774 | 774 | 755 | 756 | 22,708,500 |
2017/02/10 | 754 | 765 | 753 | 762 | 38,998,500 |
2017/02/09 | 745 | 745 | 735 | 742 | 22,019,400 |
2017/02/08 | 737 | 746 | 734 | 745 | 14,476,100 |
2017/02/07 | 733 | 743 | 728 | 737 | 19,053,700 |
2017/02/06 | 750 | 757 | 740 | 741 | 36,230,100 |
2017/02/03 | 735 | 742 | 730 | 732 | 31,357,400 |
2017/02/02 | 735 | 747 | 721 | 723 | 43,928,900 |
2017/02/01 | 701 | 723 | 698 | 721 | 32,464,200 |
2017/01/31 | 707 | 715 | 704 | 704 | 21,172,700 |
2017/01/30 | 722 | 732 | 718 | 723 | 16,794,600 |
2017/01/27 | 729 | 735 | 721 | 726 | 24,171,100 |
2017/01/26 | 710 | 731 | 709 | 730 | 37,404,500 |
2017/01/25 | 703 | 705 | 692 | 696 | 14,804,200 |
2017/01/24 | 690 | 692 | 682 | 686 | 16,852,100 |
2017/01/23 | 695 | 701 | 692 | 695 | 14,437,000 |
2017/01/20 | 705 | 708 | 695 | 701 | 17,650,400 |
2017/01/19 | 704 | 706 | 700 | 702 | 21,280,900 |
2017/01/18 | 674 | 693 | 669 | 692 | 24,030,300 |
2017/01/17 | 697 | 697 | 682 | 683 | 24,025,600 |
2017/01/16 | 702 | 702 | 692 | 697 | 18,831,400 |
2017/01/13 | 693 | 704 | 693 | 703 | 18,399,700 |
2017/01/12 | 696 | 708 | 693 | 696 | 28,774,800 |
2017/01/11 | 690 | 701 | 688 | 699 | 20,122,600 |
2017/01/10 | 695 | 699 | 689 | 689 | 18,530,100 |
2017/01/06 | 690 | 700 | 687 | 700 | 21,839,800 |
2017/01/05 | 712 | 714 | 702 | 708 | 20,602,000 |
2017/01/04 | 709 | 715 | 707 | 711 | 32,541,100 |