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
2020/12/30 543 548 538 545 8,438,000
2020/12/29 539 543 535 543 8,889,300
2020/12/28 541 547 537 539 8,714,500
2020/12/25 547 548 541 543 7,033,800
2020/12/24 535 543 534 543 11,907,700
2020/12/23 530 532 523 529 9,832,900
2020/12/22 530 535 523 526 10,673,800
2020/12/21 534 535 526 532 9,928,300
2020/12/18 537 540 532 534 10,163,100
2020/12/17 539 541 537 537 6,809,000
2020/12/16 545 548 539 541 9,326,900
2020/12/15 543 545 538 538 7,983,200
2020/12/14 548 553 543 544 7,260,500
2020/12/11 551 557 544 551 10,550,700
2020/12/10 544 555 543 549 10,745,400
2020/12/09 540 546 539 543 10,122,400
2020/12/08 545 552 543 547 6,968,500
2020/12/07 567 567 547 553 11,037,600
2020/12/04 559 562 553 561 8,766,000
2020/12/03 557 568 555 559 13,235,500
2020/12/02 550 565 548 561 21,901,800
2020/12/01 534 550 533 547 18,077,400
2020/11/30 537 540 524 524 19,749,800
2020/11/27 534 541 533 537 12,208,700
2020/11/26 533 538 528 537 8,150,900
2020/11/25 540 546 536 539 21,665,400
2020/11/24 529 531 524 528 14,168,800
2020/11/20 506 514 506 509 7,868,900
2020/11/19 516 517 509 514 9,664,100
2020/11/18 528 528 517 520 9,424,800
2020/11/17 523 533 520 530 19,627,900
2020/11/16 517 522 514 516 11,515,200
2020/11/13 514 515 504 506 14,145,800
2020/11/12 531 533 514 520 12,936,600
2020/11/11 539 542 530 536 15,365,000
2020/11/10 524 531 514 527 30,479,900
2020/11/09 496 502 492 500 14,317,700
2020/11/06 489 499 489 498 11,410,400
2020/11/05 494 494 486 492 12,945,600
2020/11/04 499 503 492 494 14,786,000
2020/11/02 471 488 471 483 13,750,300
2020/10/30 476 476 463 465 14,869,900
2020/10/29 475 478 468 475 15,451,400
2020/10/28 488 489 477 482 9,857,100
2020/10/27 486 492 483 492 6,175,000
2020/10/26 496 499 490 491 5,613,300
2020/10/23 499 499 492 498 7,204,700
2020/10/22 493 494 488 490 6,789,400
2020/10/21 490 497 489 497 8,013,500
2020/10/20 493 493 486 487 5,308,300
2020/10/19 490 494 488 493 6,173,100
2020/10/16 480 491 480 487 8,527,800
2020/10/15 485 488 483 484 5,834,500
2020/10/14 485 488 482 487 6,407,900
2020/10/13 488 495 488 491 6,134,800
2020/10/12 487 491 484 487 6,854,800
2020/10/09 498 499 484 486 15,630,700
2020/10/08 495 506 495 500 9,115,500
2020/10/07 488 495 486 494 7,322,600
2020/10/06 491 493 487 491 7,745,200
2020/10/05 487 490 484 490 10,331,100
2020/10/02 480 486 472 475 13,037,300
2020/09/30 496 496 479 479 13,678,700
2020/09/29 496 505 496 501 11,431,100
2020/09/28 500 510 499 510 14,849,500
2020/09/25 498 500 494 499 9,777,000
2020/09/24 495 497 492 493 13,143,100
2020/09/23 500 504 496 500 13,557,300
2020/09/18 515 517 509 511 15,714,100
2020/09/17 517 526 517 520 10,778,300
2020/09/16 520 524 516 517 12,176,500
2020/09/15 531 534 525 528 8,634,400
2020/09/14 540 540 534 534 9,213,500
2020/09/11 540 540 533 539 11,134,600
2020/09/10 540 541 534 540 12,125,900
2020/09/09 533 535 529 533 11,035,000
2020/09/08 540 541 535 539 8,718,800
2020/09/07 542 545 538 540 6,181,000
2020/09/04 536 545 536 544 6,959,000
2020/09/03 547 550 542 545 6,976,700
2020/09/02 544 544 537 541 9,104,000
2020/09/01 540 545 537 544 7,272,800
2020/08/31 547 553 545 545 11,233,600
2020/08/28 546 557 533 541 20,438,500
2020/08/27 542 543 535 541 7,492,700
2020/08/26 542 545 541 545 7,579,500
2020/08/25 544 545 541 543 11,380,900
2020/08/24 536 540 536 538 6,495,700
2020/08/21 539 540 533 537 6,963,200
2020/08/20 536 541 534 535 8,651,600
2020/08/19 532 540 532 539 11,611,400
2020/08/18 533 533 529 533 8,915,000
2020/08/17 534 539 532 535 6,397,500
2020/08/14 540 540 534 538 11,350,100
2020/08/13 541 542 534 538 11,458,400
2020/08/12 538 540 533 537 13,183,500
2020/08/11 529 534 523 534 18,189,000
2020/08/07 518 521 512 515 10,456,700
2020/08/06 520 521 511 515 10,850,900
2020/08/05 521 528 509 515 16,201,300
2020/08/04 510 517 506 510 17,463,900
2020/08/03 496 503 495 503 15,065,500
2020/07/31 498 504 488 490 26,126,600
2020/07/30 501 507 496 501 29,572,800
2020/07/29 479 481 475 480 10,825,400
2020/07/28 485 491 479 483 12,472,700
2020/07/27 488 489 483 486 14,826,100
2020/07/22 497 502 494 495 11,808,400
2020/07/21 500 500 493 497 8,734,000
2020/07/20 495 502 492 499 8,024,200
2020/07/17 498 501 495 495 10,218,600
2020/07/16 487 495 487 493 15,225,700
2020/07/15 498 501 490 496 15,983,000
2020/07/14 491 503 489 498 12,105,700
2020/07/13 492 498 486 493 12,102,300
2020/07/10 498 498 482 484 19,761,600
2020/07/09 498 505 497 503 17,632,800
2020/07/08 494 499 493 497 15,411,300
2020/07/07 492 496 490 494 11,161,000
2020/07/06 481 493 478 493 12,715,200
2020/07/03 485 487 477 481 8,848,300
2020/07/02 477 484 476 478 11,923,800
2020/07/01 486 490 476 479 11,769,100
2020/06/30 496 497 481 482 17,870,700
2020/06/29 490 493 483 490 14,279,500
2020/06/26 483 494 481 493 19,029,000
2020/06/25 483 485 474 476 15,465,000
2020/06/24 486 493 484 488 11,698,600
2020/06/23 489 492 482 489 13,314,800
2020/06/22 481 489 481 485 11,544,000
2020/06/19 482 483 476 481 16,240,900
2020/06/18 470 478 468 476 6,957,000
2020/06/17 476 480 470 476 9,021,700
2020/06/16 479 482 471 478 17,779,000
2020/06/15 468 477 463 463 11,322,000
2020/06/12 463 478 458 476 21,541,100
2020/06/11 488 497 482 484 16,026,700
2020/06/10 501 509 497 506 12,810,800
2020/06/09 518 520 504 509 15,245,300
2020/06/08 509 520 508 516 20,014,100
2020/06/05 487 499 484 498 12,401,000
2020/06/04 499 499 485 487 14,920,900
2020/06/03 500 502 482 486 26,496,800
2020/06/02 480 497 476 493 24,259,000
2020/06/01 466 479 465 475 16,940,300
2020/05/29 466 472 459 463 33,460,400
2020/05/28 468 481 461 473 27,857,500
2020/05/27 437 461 434 460 26,469,600
2020/05/26 426 436 424 436 15,436,500
2020/05/25 425 425 419 425 8,984,700
2020/05/22 421 423 415 416 9,417,400
2020/05/21 427 427 420 421 9,943,200
2020/05/20 417 425 415 424 11,568,200
2020/05/19 419 424 414 424 15,769,200
2020/05/18 405 411 403 407 8,847,700
2020/05/15 415 416 403 406 13,791,100
2020/05/14 415 422 410 410 14,918,100
2020/05/13 410 416 407 416 16,244,300
2020/05/12 422 426 414 416 17,269,500
2020/05/11 433 436 424 424 24,302,100
2020/05/08 434 447 429 441 17,558,200
2020/05/07 427 433 426 428 14,656,400
2020/05/01 445 446 435 440 14,227,000
2020/04/30 444 452 442 450 21,747,800
2020/04/28 432 434 426 429 11,613,100
2020/04/27 424 434 421 430 18,240,600
2020/04/24 428 428 418 422 14,009,900
2020/04/23 425 432 424 432 14,671,700
2020/04/22 425 435 418 429 17,622,300
2020/04/21 418 426 413 425 15,393,200
2020/04/20 412 423 409 420 12,397,600
2020/04/17 416 425 412 416 15,939,500
2020/04/16 415 419 409 411 17,228,800
2020/04/15 434 436 421 425 15,034,600
2020/04/14 426 435 422 435 14,870,400
2020/04/13 438 442 427 428 13,633,500
2020/04/10 431 447 425 446 15,150,400
2020/04/09 455 456 436 443 18,653,100
2020/04/08 446 459 438 458 23,150,100
2020/04/07 450 455 432 444 18,540,500
2020/04/06 411 443 410 439 18,710,300
2020/04/03 413 422 406 410 14,288,900
2020/04/02 425 430 409 411 21,594,400
2020/04/01 444 450 424 431 19,931,100
2020/03/31 476 480 454 458 24,347,200
2020/03/30 453 480 451 479 24,729,600
2020/03/27 480 481 460 475 27,989,700
2020/03/26 475 482 465 468 22,735,900
2020/03/25 473 490 468 490 29,523,200
2020/03/24 428 446 423 444 31,296,400
2020/03/23 405 419 404 409 25,515,100
2020/03/19 422 428 406 408 39,110,900
2020/03/18 412 426 403 404 30,193,600
2020/03/17 390 418 383 411 37,568,800
2020/03/16 394 417 389 396 29,681,000
2020/03/13 375 423 367 388 39,845,700
2020/03/12 416 428 406 413 30,583,200
2020/03/11 438 448 423 424 25,980,200
2020/03/10 393 436 384 433 37,061,200
2020/03/09 429 431 403 404 28,532,200
2020/03/06 472 473 450 451 25,769,000
2020/03/05 488 488 480 486 15,979,000
2020/03/04 476 481 471 480 14,348,600
2020/03/03 505 505 481 481 19,679,000
2020/03/02 469 496 469 491 24,669,900
2020/02/28 488 494 475 480 37,246,400
2020/02/27 524 524 500 505 23,701,800
2020/02/26 525 530 516 528 21,309,700
2020/02/25 533 541 529 533 25,686,200
2020/02/21 562 568 561 562 12,084,600
2020/02/20 567 569 562 564 17,117,800
2020/02/19 564 565 558 558 16,429,800
2020/02/18 558 568 556 556 16,049,800
2020/02/17 556 560 552 559 12,316,200
2020/02/14 561 562 557 562 8,959,200
2020/02/13 564 566 560 564 13,436,100
2020/02/12 576 577 565 568 14,557,800
2020/02/10 556 566 556 563 9,642,800
2020/02/07 559 564 557 562 11,490,000
2020/02/06 551 563 551 559 19,578,500
2020/02/05 543 549 538 544 19,035,500
2020/02/04 550 550 538 540 22,626,700
2020/02/03 555 559 551 555 15,491,700
2020/01/31 575 586 566 566 29,469,900
2020/01/30 568 576 563 568 19,025,600
2020/01/29 557 569 555 568 16,144,800
2020/01/28 554 559 552 557 15,675,200
2020/01/27 550 561 549 560 16,207,100
2020/01/24 573 573 562 565 16,447,800
2020/01/23 571 574 569 572 11,481,600
2020/01/22 567 576 566 576 11,217,500
2020/01/21 569 571 566 568 10,637,000
2020/01/20 570 572 570 571 7,009,000
2020/01/17 568 572 565 568 15,278,800
2020/01/16 573 574 562 562 20,548,100
2020/01/15 575 577 570 573 17,561,900
2020/01/14 583 585 578 581 17,063,900
2020/01/10 573 581 572 579 15,424,300
2020/01/09 569 576 569 573 17,889,500
2020/01/08 555 568 554 565 20,803,300
2020/01/07 558 564 558 562 18,830,600
2020/01/06 550 559 547 558 16,832,800

このページの先頭へ