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 |
---|---|---|---|---|---|
2018/12/28 | 417 | 423 | 414 | 421 | 14,754,800 |
2018/12/27 | 426 | 426 | 418 | 423 | 16,998,900 |
2018/12/26 | 405 | 411 | 400 | 405 | 15,330,400 |
2018/12/25 | 396 | 405 | 393 | 400 | 24,505,300 |
2018/12/21 | 419 | 423 | 409 | 415 | 35,934,400 |
2018/12/20 | 436 | 438 | 414 | 417 | 33,441,400 |
2018/12/19 | 452 | 452 | 444 | 444 | 18,213,300 |
2018/12/18 | 454 | 462 | 453 | 459 | 14,811,400 |
2018/12/17 | 460 | 465 | 460 | 462 | 13,668,300 |
2018/12/14 | 472 | 474 | 460 | 461 | 22,025,500 |
2018/12/13 | 465 | 472 | 462 | 469 | 19,089,200 |
2018/12/12 | 455 | 464 | 454 | 461 | 21,735,100 |
2018/12/11 | 455 | 456 | 447 | 450 | 20,992,900 |
2018/12/10 | 462 | 462 | 455 | 455 | 22,835,600 |
2018/12/07 | 475 | 477 | 469 | 472 | 17,961,300 |
2018/12/06 | 484 | 486 | 470 | 472 | 25,221,900 |
2018/12/05 | 489 | 489 | 482 | 484 | 22,505,200 |
2018/12/04 | 515 | 516 | 499 | 501 | 25,289,300 |
2018/12/03 | 515 | 521 | 513 | 516 | 14,902,200 |
2018/11/30 | 518 | 519 | 511 | 511 | 16,426,900 |
2018/11/29 | 519 | 522 | 518 | 520 | 11,013,200 |
2018/11/28 | 515 | 519 | 514 | 517 | 10,885,700 |
2018/11/27 | 518 | 520 | 514 | 514 | 12,841,500 |
2018/11/26 | 507 | 513 | 505 | 512 | 10,066,500 |
2018/11/22 | 510 | 513 | 508 | 511 | 9,964,900 |
2018/11/21 | 505 | 511 | 504 | 509 | 14,225,800 |
2018/11/20 | 506 | 516 | 506 | 513 | 13,446,900 |
2018/11/19 | 511 | 518 | 507 | 509 | 13,256,900 |
2018/11/16 | 512 | 521 | 511 | 511 | 14,213,700 |
2018/11/15 | 513 | 515 | 510 | 514 | 12,615,900 |
2018/11/14 | 517 | 522 | 515 | 518 | 11,398,300 |
2018/11/13 | 520 | 520 | 511 | 517 | 15,169,300 |
2018/11/12 | 527 | 529 | 524 | 528 | 7,006,400 |
2018/11/09 | 528 | 534 | 527 | 530 | 9,782,800 |
2018/11/08 | 534 | 536 | 528 | 528 | 14,607,300 |
2018/11/07 | 534 | 541 | 521 | 524 | 21,783,200 |
2018/11/06 | 530 | 542 | 528 | 539 | 14,371,400 |
2018/11/05 | 525 | 534 | 522 | 530 | 15,468,000 |
2018/11/02 | 522 | 527 | 513 | 525 | 25,626,500 |
2018/11/01 | 525 | 527 | 511 | 521 | 31,477,300 |
2018/10/31 | 535 | 548 | 531 | 548 | 23,414,500 |
2018/10/30 | 526 | 536 | 525 | 529 | 37,023,700 |
2018/10/29 | 533 | 537 | 530 | 530 | 16,171,300 |
2018/10/26 | 533 | 534 | 524 | 528 | 18,978,000 |
2018/10/25 | 528 | 529 | 522 | 525 | 23,424,400 |
2018/10/24 | 549 | 551 | 538 | 542 | 16,026,400 |
2018/10/23 | 552 | 553 | 541 | 541 | 17,555,600 |
2018/10/22 | 549 | 557 | 546 | 555 | 11,620,000 |
2018/10/19 | 550 | 553 | 547 | 552 | 14,661,200 |
2018/10/18 | 558 | 560 | 556 | 557 | 17,569,300 |
2018/10/17 | 550 | 556 | 548 | 555 | 22,564,000 |
2018/10/16 | 532 | 539 | 532 | 537 | 13,922,700 |
2018/10/15 | 534 | 535 | 531 | 531 | 14,375,700 |
2018/10/12 | 536 | 539 | 533 | 538 | 17,855,800 |
2018/10/11 | 540 | 543 | 533 | 539 | 31,406,800 |
2018/10/10 | 560 | 563 | 558 | 560 | 16,219,000 |
2018/10/09 | 558 | 564 | 552 | 557 | 19,726,800 |
2018/10/05 | 554 | 566 | 554 | 562 | 24,349,100 |
2018/10/04 | 549 | 558 | 549 | 554 | 22,324,500 |
2018/10/03 | 551 | 555 | 544 | 546 | 16,686,400 |
2018/10/02 | 556 | 557 | 550 | 551 | 19,546,300 |
2018/10/01 | 543 | 550 | 542 | 550 | 16,313,900 |
2018/09/28 | 547 | 552 | 543 | 543 | 21,293,300 |
2018/09/27 | 540 | 546 | 540 | 542 | 13,190,800 |
2018/09/26 | 546 | 546 | 539 | 545 | 20,388,200 |
2018/09/25 | 558 | 562 | 553 | 554 | 23,258,200 |
2018/09/21 | 555 | 558 | 553 | 556 | 20,311,200 |
2018/09/20 | 550 | 554 | 535 | 551 | 24,978,200 |
2018/09/19 | 542 | 549 | 541 | 542 | 20,334,800 |
2018/09/18 | 525 | 536 | 525 | 534 | 21,473,000 |
2018/09/14 | 518 | 526 | 518 | 523 | 18,733,900 |
2018/09/13 | 511 | 519 | 511 | 515 | 14,800,300 |
2018/09/12 | 513 | 516 | 508 | 511 | 12,672,600 |
2018/09/11 | 511 | 516 | 510 | 514 | 13,430,400 |
2018/09/10 | 505 | 512 | 504 | 510 | 12,470,600 |
2018/09/07 | 508 | 509 | 503 | 507 | 13,713,900 |
2018/09/06 | 512 | 513 | 509 | 511 | 11,499,000 |
2018/09/05 | 512 | 517 | 511 | 512 | 14,868,200 |
2018/09/04 | 510 | 514 | 509 | 511 | 11,933,900 |
2018/09/03 | 509 | 512 | 507 | 508 | 10,048,900 |
2018/08/31 | 508 | 511 | 505 | 509 | 16,268,300 |
2018/08/30 | 518 | 519 | 513 | 514 | 16,447,100 |
2018/08/29 | 514 | 521 | 514 | 518 | 11,803,100 |
2018/08/28 | 515 | 520 | 513 | 513 | 12,147,400 |
2018/08/27 | 510 | 513 | 508 | 510 | 8,299,500 |
2018/08/24 | 511 | 514 | 507 | 508 | 10,637,200 |
2018/08/23 | 509 | 514 | 507 | 508 | 8,563,700 |
2018/08/22 | 505 | 513 | 504 | 510 | 8,910,800 |
2018/08/21 | 507 | 510 | 504 | 508 | 8,733,900 |
2018/08/20 | 503 | 509 | 503 | 508 | 6,787,300 |
2018/08/17 | 507 | 508 | 502 | 507 | 10,800,500 |
2018/08/16 | 498 | 501 | 493 | 500 | 14,846,900 |
2018/08/15 | 504 | 506 | 498 | 500 | 11,147,600 |
2018/08/14 | 504 | 504 | 500 | 502 | 11,474,800 |
2018/08/13 | 507 | 508 | 499 | 502 | 19,034,300 |
2018/08/10 | 518 | 520 | 512 | 513 | 14,981,600 |
2018/08/09 | 519 | 519 | 516 | 518 | 8,889,200 |
2018/08/08 | 520 | 524 | 520 | 520 | 12,261,100 |
2018/08/07 | 518 | 522 | 517 | 521 | 10,846,500 |
2018/08/06 | 522 | 523 | 518 | 519 | 13,582,000 |
2018/08/03 | 525 | 525 | 516 | 519 | 21,626,400 |
2018/08/02 | 527 | 531 | 524 | 526 | 19,368,500 |
2018/08/01 | 529 | 535 | 527 | 533 | 15,940,300 |
2018/07/31 | 533 | 536 | 529 | 529 | 23,249,800 |
2018/07/30 | 526 | 533 | 525 | 529 | 19,883,600 |
2018/07/27 | 528 | 536 | 523 | 527 | 59,305,400 |
2018/07/26 | 564 | 565 | 558 | 559 | 13,743,200 |
2018/07/25 | 559 | 563 | 556 | 560 | 11,402,800 |
2018/07/24 | 560 | 560 | 554 | 557 | 9,122,400 |
2018/07/23 | 547 | 562 | 547 | 554 | 14,043,000 |
2018/07/20 | 550 | 552 | 545 | 547 | 13,015,400 |
2018/07/19 | 549 | 557 | 549 | 554 | 14,555,300 |
2018/07/18 | 554 | 554 | 546 | 547 | 9,101,000 |
2018/07/17 | 545 | 553 | 544 | 548 | 15,647,000 |
2018/07/13 | 538 | 546 | 535 | 542 | 15,878,200 |
2018/07/12 | 538 | 539 | 533 | 533 | 9,942,100 |
2018/07/11 | 536 | 538 | 528 | 535 | 15,034,500 |
2018/07/10 | 540 | 545 | 538 | 541 | 13,621,100 |
2018/07/09 | 531 | 539 | 529 | 537 | 12,345,400 |
2018/07/06 | 527 | 533 | 526 | 529 | 12,385,100 |
2018/07/05 | 529 | 530 | 525 | 527 | 12,032,100 |
2018/07/04 | 531 | 534 | 529 | 530 | 9,883,500 |
2018/07/03 | 534 | 535 | 530 | 533 | 12,228,700 |
2018/07/02 | 534 | 542 | 532 | 533 | 11,740,700 |
2018/06/29 | 535 | 539 | 530 | 538 | 16,181,600 |
2018/06/28 | 533 | 536 | 532 | 535 | 15,399,400 |
2018/06/27 | 540 | 541 | 533 | 540 | 11,967,500 |
2018/06/26 | 532 | 545 | 532 | 541 | 15,822,000 |
2018/06/25 | 545 | 547 | 538 | 540 | 14,050,600 |
2018/06/22 | 537 | 539 | 531 | 538 | 18,374,300 |
2018/06/21 | 545 | 545 | 539 | 541 | 12,434,000 |
2018/06/20 | 544 | 550 | 538 | 548 | 16,833,700 |
2018/06/19 | 553 | 556 | 546 | 547 | 16,039,800 |
2018/06/18 | 562 | 563 | 553 | 557 | 14,269,300 |
2018/06/15 | 570 | 572 | 564 | 566 | 16,863,500 |
2018/06/14 | 571 | 573 | 569 | 570 | 13,126,500 |
2018/06/13 | 574 | 576 | 571 | 573 | 10,591,500 |
2018/06/12 | 578 | 579 | 573 | 574 | 10,402,200 |
2018/06/11 | 574 | 575 | 569 | 573 | 12,347,300 |
2018/06/08 | 582 | 583 | 575 | 575 | 14,020,500 |
2018/06/07 | 577 | 583 | 575 | 582 | 15,012,500 |
2018/06/06 | 575 | 578 | 573 | 574 | 10,414,100 |
2018/06/05 | 582 | 582 | 575 | 576 | 13,445,200 |
2018/06/04 | 575 | 582 | 574 | 579 | 13,356,300 |
2018/06/01 | 565 | 575 | 563 | 571 | 17,805,500 |
2018/05/31 | 570 | 571 | 562 | 564 | 26,117,500 |
2018/05/30 | 566 | 567 | 562 | 565 | 21,026,900 |
2018/05/29 | 582 | 583 | 575 | 577 | 12,006,100 |
2018/05/28 | 587 | 589 | 580 | 583 | 14,385,900 |
2018/05/25 | 593 | 593 | 587 | 587 | 18,094,600 |
2018/05/24 | 601 | 603 | 591 | 593 | 19,274,300 |
2018/05/23 | 605 | 607 | 601 | 603 | 12,007,600 |
2018/05/22 | 612 | 612 | 608 | 608 | 9,212,100 |
2018/05/21 | 611 | 614 | 610 | 612 | 7,786,500 |
2018/05/18 | 612 | 614 | 610 | 612 | 10,733,400 |
2018/05/17 | 610 | 614 | 609 | 612 | 14,443,300 |
2018/05/16 | 610 | 616 | 610 | 613 | 12,497,400 |
2018/05/15 | 618 | 621 | 615 | 616 | 10,984,600 |
2018/05/14 | 610 | 620 | 608 | 617 | 11,658,900 |
2018/05/11 | 610 | 612 | 606 | 611 | 10,760,800 |
2018/05/10 | 610 | 611 | 606 | 610 | 10,319,100 |
2018/05/09 | 602 | 606 | 598 | 604 | 17,245,700 |
2018/05/08 | 606 | 610 | 604 | 607 | 13,657,600 |
2018/05/07 | 611 | 614 | 597 | 603 | 28,638,700 |
2018/05/02 | 618 | 620 | 615 | 617 | 17,187,900 |
2018/05/01 | 635 | 635 | 620 | 621 | 18,997,200 |
2018/04/27 | 630 | 639 | 628 | 632 | 26,467,700 |
2018/04/26 | 642 | 643 | 639 | 641 | 15,704,600 |
2018/04/25 | 639 | 642 | 636 | 642 | 17,058,600 |
2018/04/24 | 650 | 650 | 643 | 646 | 16,120,200 |
2018/04/23 | 637 | 643 | 635 | 643 | 10,650,800 |
2018/04/20 | 636 | 639 | 633 | 637 | 8,846,900 |
2018/04/19 | 632 | 645 | 632 | 636 | 16,184,600 |
2018/04/18 | 626 | 634 | 623 | 633 | 15,670,900 |
2018/04/17 | 634 | 635 | 626 | 630 | 9,366,400 |
2018/04/16 | 636 | 638 | 632 | 635 | 10,571,100 |
2018/04/13 | 638 | 645 | 637 | 640 | 15,312,100 |
2018/04/12 | 635 | 636 | 629 | 630 | 10,245,100 |
2018/04/11 | 630 | 637 | 626 | 635 | 23,102,200 |
2018/04/10 | 616 | 624 | 612 | 621 | 11,178,600 |
2018/04/09 | 615 | 620 | 612 | 619 | 10,412,000 |
2018/04/06 | 619 | 623 | 616 | 616 | 13,861,900 |
2018/04/05 | 614 | 620 | 609 | 618 | 17,668,100 |
2018/04/04 | 613 | 613 | 604 | 609 | 15,215,300 |
2018/04/03 | 607 | 614 | 602 | 613 | 11,873,300 |
2018/04/02 | 614 | 620 | 614 | 614 | 8,523,200 |
2018/03/30 | 617 | 621 | 612 | 615 | 12,347,600 |
2018/03/29 | 614 | 618 | 604 | 611 | 17,528,200 |
2018/03/28 | 599 | 611 | 597 | 611 | 19,716,900 |
2018/03/27 | 610 | 618 | 607 | 616 | 23,652,500 |
2018/03/26 | 599 | 604 | 589 | 604 | 26,732,300 |
2018/03/23 | 615 | 615 | 606 | 609 | 25,764,100 |
2018/03/22 | 624 | 627 | 619 | 625 | 22,324,500 |
2018/03/20 | 625 | 634 | 624 | 631 | 12,231,900 |
2018/03/19 | 634 | 635 | 626 | 629 | 10,617,100 |
2018/03/16 | 638 | 638 | 635 | 635 | 12,296,200 |
2018/03/15 | 638 | 638 | 631 | 637 | 16,517,800 |
2018/03/14 | 638 | 644 | 637 | 641 | 9,961,200 |
2018/03/13 | 641 | 645 | 637 | 645 | 12,723,100 |
2018/03/12 | 642 | 646 | 639 | 644 | 17,831,600 |
2018/03/09 | 636 | 646 | 630 | 632 | 21,681,100 |
2018/03/08 | 637 | 639 | 635 | 635 | 12,861,100 |
2018/03/07 | 632 | 642 | 629 | 635 | 16,643,700 |
2018/03/06 | 644 | 649 | 631 | 632 | 15,615,200 |
2018/03/05 | 635 | 636 | 626 | 632 | 17,998,100 |
2018/03/02 | 641 | 644 | 637 | 640 | 20,648,300 |
2018/03/01 | 656 | 658 | 649 | 652 | 15,983,800 |
2018/02/28 | 670 | 674 | 660 | 660 | 19,002,500 |
2018/02/27 | 668 | 681 | 668 | 673 | 16,817,900 |
2018/02/26 | 665 | 669 | 662 | 666 | 17,176,300 |
2018/02/23 | 648 | 657 | 646 | 656 | 15,436,600 |
2018/02/22 | 648 | 652 | 643 | 646 | 17,989,400 |
2018/02/21 | 665 | 665 | 648 | 653 | 25,166,600 |
2018/02/20 | 663 | 666 | 656 | 666 | 15,223,900 |
2018/02/19 | 660 | 667 | 659 | 666 | 15,943,300 |
2018/02/16 | 658 | 663 | 656 | 657 | 13,874,700 |
2018/02/15 | 659 | 662 | 652 | 656 | 20,827,100 |
2018/02/14 | 652 | 664 | 640 | 645 | 22,967,600 |
2018/02/13 | 663 | 670 | 646 | 649 | 29,507,600 |
2018/02/09 | 642 | 651 | 636 | 650 | 24,163,900 |
2018/02/08 | 663 | 667 | 653 | 662 | 22,463,700 |
2018/02/07 | 678 | 680 | 657 | 657 | 34,226,100 |
2018/02/06 | 660 | 666 | 646 | 663 | 49,507,800 |
2018/02/05 | 691 | 703 | 691 | 695 | 29,228,500 |
2018/02/02 | 718 | 721 | 698 | 706 | 39,844,400 |
2018/02/01 | 719 | 728 | 711 | 727 | 27,266,400 |
2018/01/31 | 704 | 722 | 701 | 708 | 30,307,800 |
2018/01/30 | 722 | 725 | 708 | 712 | 39,226,400 |
2018/01/29 | 728 | 731 | 722 | 722 | 14,968,300 |
2018/01/26 | 737 | 738 | 725 | 727 | 17,142,800 |
2018/01/25 | 740 | 741 | 732 | 734 | 21,245,300 |
2018/01/24 | 749 | 757 | 744 | 747 | 24,211,900 |
2018/01/23 | 741 | 751 | 737 | 748 | 22,694,100 |
2018/01/22 | 745 | 754 | 736 | 740 | 29,073,900 |
2018/01/19 | 734 | 737 | 728 | 734 | 17,313,000 |
2018/01/18 | 747 | 749 | 729 | 730 | 22,313,100 |
2018/01/17 | 730 | 742 | 729 | 737 | 21,279,100 |
2018/01/16 | 741 | 746 | 738 | 740 | 15,658,700 |
2018/01/15 | 736 | 745 | 735 | 740 | 21,259,900 |
2018/01/12 | 733 | 735 | 726 | 728 | 17,847,800 |
2018/01/11 | 718 | 732 | 716 | 731 | 24,630,800 |
2018/01/10 | 718 | 728 | 717 | 725 | 23,851,800 |
2018/01/09 | 721 | 729 | 714 | 718 | 38,390,900 |
2018/01/05 | 695 | 710 | 692 | 710 | 47,113,200 |
2018/01/04 | 677 | 686 | 675 | 686 | 30,998,900 |