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 |