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 |
---|---|---|---|---|---|
2021/12/30 | 502 | 505 | 501 | 502 | 6,622,900 |
2021/12/29 | 503 | 505 | 502 | 505 | 6,397,200 |
2021/12/28 | 504 | 506 | 501 | 504 | 9,435,400 |
2021/12/27 | 503 | 506 | 500 | 501 | 7,874,700 |
2021/12/24 | 507 | 510 | 501 | 503 | 7,483,700 |
2021/12/23 | 506 | 507 | 500 | 504 | 9,973,000 |
2021/12/22 | 502 | 509 | 502 | 505 | 12,279,000 |
2021/12/21 | 492 | 501 | 492 | 500 | 13,528,300 |
2021/12/20 | 509 | 510 | 488 | 488 | 20,863,000 |
2021/12/17 | 520 | 522 | 514 | 514 | 24,167,200 |
2021/12/16 | 515 | 519 | 513 | 518 | 13,464,800 |
2021/12/15 | 503 | 517 | 502 | 515 | 20,949,700 |
2021/12/14 | 502 | 505 | 500 | 501 | 12,503,800 |
2021/12/13 | 508 | 509 | 504 | 504 | 11,933,100 |
2021/12/10 | 507 | 511 | 504 | 504 | 13,022,800 |
2021/12/09 | 503 | 508 | 502 | 506 | 12,628,600 |
2021/12/08 | 501 | 505 | 501 | 503 | 15,980,400 |
2021/12/07 | 489 | 501 | 489 | 500 | 14,187,600 |
2021/12/06 | 485 | 491 | 482 | 488 | 13,494,600 |
2021/12/03 | 474 | 487 | 474 | 485 | 14,654,400 |
2021/12/02 | 472 | 477 | 471 | 474 | 17,485,900 |
2021/12/01 | 477 | 484 | 473 | 478 | 19,678,600 |
2021/11/30 | 482 | 489 | 476 | 477 | 25,532,100 |
2021/11/29 | 483 | 483 | 475 | 478 | 18,802,800 |
2021/11/26 | 501 | 501 | 489 | 491 | 15,685,300 |
2021/11/25 | 493 | 502 | 493 | 501 | 11,098,100 |
2021/11/24 | 494 | 501 | 493 | 493 | 13,159,100 |
2021/11/22 | 489 | 494 | 486 | 493 | 10,307,200 |
2021/11/19 | 491 | 491 | 487 | 490 | 14,966,600 |
2021/11/18 | 491 | 495 | 488 | 493 | 18,084,000 |
2021/11/17 | 505 | 506 | 493 | 493 | 26,364,100 |
2021/11/16 | 506 | 509 | 505 | 506 | 12,590,900 |
2021/11/15 | 503 | 508 | 503 | 506 | 13,357,000 |
2021/11/12 | 503 | 508 | 500 | 500 | 18,453,000 |
2021/11/11 | 503 | 506 | 500 | 501 | 11,219,400 |
2021/11/10 | 503 | 506 | 501 | 502 | 9,820,000 |
2021/11/09 | 513 | 515 | 505 | 506 | 12,859,100 |
2021/11/08 | 516 | 518 | 510 | 510 | 11,619,400 |
2021/11/05 | 521 | 525 | 513 | 516 | 14,930,900 |
2021/11/04 | 517 | 524 | 514 | 521 | 23,735,800 |
2021/11/02 | 513 | 518 | 508 | 509 | 23,831,600 |
2021/11/01 | 525 | 527 | 507 | 515 | 42,269,300 |
2021/10/29 | 551 | 556 | 547 | 550 | 8,148,800 |
2021/10/28 | 552 | 557 | 549 | 557 | 7,271,100 |
2021/10/27 | 560 | 560 | 555 | 557 | 5,743,500 |
2021/10/26 | 556 | 560 | 551 | 557 | 7,175,100 |
2021/10/25 | 553 | 558 | 551 | 551 | 8,040,800 |
2021/10/22 | 556 | 558 | 552 | 554 | 8,668,400 |
2021/10/21 | 571 | 572 | 563 | 564 | 7,794,800 |
2021/10/20 | 561 | 579 | 561 | 570 | 17,435,900 |
2021/10/19 | 560 | 564 | 551 | 557 | 7,931,500 |
2021/10/18 | 557 | 561 | 555 | 560 | 8,906,400 |
2021/10/15 | 549 | 558 | 547 | 557 | 10,514,300 |
2021/10/14 | 545 | 547 | 541 | 542 | 10,191,700 |
2021/10/13 | 553 | 556 | 549 | 552 | 6,441,200 |
2021/10/12 | 557 | 560 | 554 | 555 | 7,337,000 |
2021/10/11 | 546 | 558 | 546 | 557 | 9,176,200 |
2021/10/08 | 552 | 554 | 545 | 545 | 8,318,800 |
2021/10/07 | 551 | 555 | 544 | 548 | 9,309,600 |
2021/10/06 | 549 | 558 | 544 | 551 | 9,181,300 |
2021/10/05 | 540 | 547 | 538 | 543 | 10,730,600 |
2021/10/04 | 550 | 553 | 541 | 542 | 11,710,700 |
2021/10/01 | 544 | 556 | 542 | 544 | 13,634,000 |
2021/09/30 | 563 | 566 | 554 | 554 | 15,131,400 |
2021/09/29 | 572 | 573 | 562 | 566 | 14,995,500 |
2021/09/28 | 580 | 584 | 577 | 584 | 16,282,400 |
2021/09/27 | 575 | 578 | 573 | 578 | 10,979,800 |
2021/09/24 | 570 | 571 | 565 | 571 | 13,334,700 |
2021/09/22 | 551 | 555 | 549 | 552 | 8,797,900 |
2021/09/21 | 549 | 553 | 548 | 551 | 16,775,600 |
2021/09/17 | 570 | 570 | 566 | 569 | 19,060,300 |
2021/09/16 | 575 | 576 | 563 | 567 | 10,969,000 |
2021/09/15 | 582 | 582 | 570 | 570 | 16,778,300 |
2021/09/14 | 580 | 586 | 579 | 586 | 17,362,700 |
2021/09/13 | 573 | 578 | 571 | 576 | 9,803,800 |
2021/09/10 | 567 | 578 | 567 | 578 | 14,233,900 |
2021/09/09 | 570 | 573 | 569 | 571 | 10,631,800 |
2021/09/08 | 577 | 580 | 572 | 578 | 13,133,900 |
2021/09/07 | 586 | 586 | 575 | 576 | 15,486,400 |
2021/09/06 | 572 | 581 | 572 | 581 | 26,739,000 |
2021/09/03 | 544 | 562 | 541 | 562 | 21,108,600 |
2021/09/02 | 544 | 546 | 538 | 540 | 7,165,100 |
2021/09/01 | 535 | 543 | 534 | 543 | 11,110,400 |
2021/08/31 | 532 | 536 | 528 | 534 | 13,190,900 |
2021/08/30 | 535 | 538 | 532 | 537 | 9,560,000 |
2021/08/27 | 530 | 533 | 530 | 532 | 6,307,300 |
2021/08/26 | 532 | 536 | 531 | 533 | 6,646,700 |
2021/08/25 | 533 | 540 | 532 | 532 | 7,119,700 |
2021/08/24 | 524 | 531 | 523 | 530 | 7,998,400 |
2021/08/23 | 523 | 527 | 522 | 523 | 8,879,700 |
2021/08/20 | 515 | 524 | 514 | 520 | 12,841,700 |
2021/08/19 | 532 | 533 | 521 | 521 | 17,598,900 |
2021/08/18 | 538 | 541 | 534 | 537 | 11,363,600 |
2021/08/17 | 543 | 549 | 540 | 540 | 9,128,300 |
2021/08/16 | 550 | 550 | 545 | 545 | 10,013,000 |
2021/08/13 | 556 | 558 | 554 | 556 | 6,769,800 |
2021/08/12 | 551 | 559 | 549 | 558 | 13,167,300 |
2021/08/11 | 547 | 551 | 545 | 549 | 10,235,000 |
2021/08/10 | 544 | 550 | 541 | 541 | 8,779,200 |
2021/08/06 | 536 | 545 | 536 | 543 | 8,669,300 |
2021/08/05 | 531 | 536 | 530 | 534 | 6,388,100 |
2021/08/04 | 534 | 538 | 532 | 535 | 8,322,200 |
2021/08/03 | 538 | 539 | 530 | 534 | 15,889,500 |
2021/08/02 | 545 | 546 | 537 | 542 | 13,739,900 |
2021/07/30 | 547 | 552 | 544 | 548 | 11,347,500 |
2021/07/29 | 552 | 553 | 546 | 549 | 10,493,600 |
2021/07/28 | 554 | 557 | 550 | 550 | 6,641,100 |
2021/07/27 | 550 | 557 | 550 | 555 | 6,444,600 |
2021/07/26 | 555 | 557 | 548 | 550 | 7,625,900 |
2021/07/21 | 555 | 558 | 541 | 550 | 9,364,000 |
2021/07/20 | 545 | 560 | 542 | 547 | 10,730,300 |
2021/07/19 | 552 | 556 | 550 | 555 | 7,545,500 |
2021/07/16 | 550 | 561 | 550 | 555 | 10,275,100 |
2021/07/15 | 554 | 556 | 550 | 551 | 8,069,800 |
2021/07/14 | 555 | 560 | 555 | 556 | 7,828,400 |
2021/07/13 | 555 | 562 | 555 | 562 | 8,640,600 |
2021/07/12 | 552 | 556 | 549 | 552 | 9,807,500 |
2021/07/09 | 536 | 544 | 532 | 542 | 16,544,000 |
2021/07/08 | 550 | 551 | 545 | 545 | 14,123,200 |
2021/07/07 | 553 | 554 | 549 | 552 | 14,972,900 |
2021/07/06 | 566 | 566 | 560 | 560 | 10,196,400 |
2021/07/05 | 566 | 567 | 562 | 563 | 6,382,400 |
2021/07/02 | 565 | 569 | 563 | 568 | 9,003,100 |
2021/07/01 | 568 | 570 | 565 | 566 | 9,498,800 |
2021/06/30 | 571 | 575 | 567 | 568 | 15,905,700 |
2021/06/29 | 575 | 578 | 573 | 576 | 11,728,000 |
2021/06/28 | 576 | 586 | 575 | 583 | 11,401,600 |
2021/06/25 | 577 | 577 | 570 | 572 | 14,408,500 |
2021/06/24 | 572 | 576 | 569 | 574 | 9,664,600 |
2021/06/23 | 571 | 573 | 566 | 568 | 13,087,100 |
2021/06/22 | 573 | 578 | 571 | 578 | 15,200,400 |
2021/06/21 | 560 | 564 | 557 | 558 | 14,609,700 |
2021/06/18 | 579 | 580 | 571 | 572 | 19,834,500 |
2021/06/17 | 586 | 592 | 582 | 586 | 10,639,500 |
2021/06/16 | 584 | 586 | 579 | 582 | 16,267,500 |
2021/06/15 | 596 | 597 | 585 | 585 | 14,946,500 |
2021/06/14 | 593 | 597 | 590 | 596 | 8,352,300 |
2021/06/11 | 591 | 591 | 586 | 588 | 16,083,800 |
2021/06/10 | 591 | 596 | 590 | 592 | 11,248,000 |
2021/06/09 | 600 | 601 | 590 | 590 | 20,124,200 |
2021/06/08 | 604 | 605 | 600 | 602 | 9,828,500 |
2021/06/07 | 607 | 610 | 604 | 605 | 11,018,700 |
2021/06/04 | 603 | 603 | 597 | 603 | 12,807,500 |
2021/06/03 | 610 | 610 | 601 | 602 | 12,362,900 |
2021/06/02 | 600 | 608 | 595 | 606 | 15,351,100 |
2021/06/01 | 602 | 604 | 595 | 597 | 11,396,300 |
2021/05/31 | 606 | 606 | 600 | 601 | 11,359,700 |
2021/05/28 | 611 | 613 | 601 | 606 | 20,620,600 |
2021/05/27 | 602 | 609 | 592 | 609 | 55,859,100 |
2021/05/26 | 612 | 615 | 601 | 604 | 20,863,000 |
2021/05/25 | 603 | 613 | 601 | 613 | 26,761,800 |
2021/05/24 | 597 | 601 | 596 | 599 | 17,117,600 |
2021/05/21 | 592 | 598 | 586 | 595 | 18,472,500 |
2021/05/20 | 590 | 602 | 588 | 595 | 21,557,800 |
2021/05/19 | 583 | 594 | 580 | 589 | 16,636,500 |
2021/05/18 | 584 | 593 | 582 | 589 | 20,402,200 |
2021/05/17 | 579 | 584 | 576 | 582 | 13,410,300 |
2021/05/14 | 576 | 579 | 570 | 577 | 13,827,000 |
2021/05/13 | 563 | 581 | 562 | 572 | 19,922,600 |
2021/05/12 | 570 | 570 | 555 | 564 | 27,248,500 |
2021/05/11 | 572 | 577 | 570 | 574 | 18,327,800 |
2021/05/10 | 570 | 581 | 569 | 581 | 21,441,400 |
2021/05/07 | 585 | 587 | 569 | 570 | 36,172,300 |
2021/05/06 | 592 | 592 | 583 | 588 | 23,686,600 |
2021/04/30 | 595 | 597 | 587 | 587 | 29,798,800 |
2021/04/28 | 595 | 600 | 584 | 592 | 45,928,100 |
2021/04/27 | 570 | 584 | 568 | 583 | 18,171,000 |
2021/04/26 | 574 | 575 | 570 | 571 | 11,710,700 |
2021/04/23 | 572 | 577 | 568 | 575 | 13,136,500 |
2021/04/22 | 568 | 571 | 563 | 571 | 13,974,700 |
2021/04/21 | 567 | 570 | 562 | 565 | 16,129,700 |
2021/04/20 | 576 | 578 | 571 | 577 | 15,719,600 |
2021/04/19 | 579 | 579 | 570 | 575 | 15,529,200 |
2021/04/16 | 582 | 586 | 579 | 582 | 11,956,200 |
2021/04/15 | 577 | 585 | 574 | 583 | 17,797,200 |
2021/04/14 | 577 | 578 | 566 | 571 | 24,479,000 |
2021/04/13 | 584 | 587 | 582 | 585 | 17,750,600 |
2021/04/12 | 591 | 592 | 579 | 580 | 17,594,000 |
2021/04/09 | 583 | 593 | 580 | 585 | 19,497,900 |
2021/04/08 | 586 | 587 | 573 | 577 | 25,229,600 |
2021/04/07 | 591 | 596 | 581 | 585 | 25,950,600 |
2021/04/06 | 600 | 600 | 584 | 596 | 31,450,100 |
2021/04/05 | 572 | 597 | 570 | 597 | 39,973,200 |
2021/04/02 | 586 | 588 | 566 | 572 | 36,908,700 |
2021/04/01 | 584 | 592 | 574 | 583 | 38,945,300 |
2021/03/31 | 609 | 610 | 581 | 581 | 57,327,900 |
2021/03/30 | 603 | 605 | 579 | 599 | 90,906,700 |
2021/03/29 | 650 | 651 | 598 | 603 | 148,871,100 |
2021/03/26 | 716 | 721 | 712 | 721 | 17,946,600 |
2021/03/25 | 692 | 709 | 688 | 709 | 15,102,500 |
2021/03/24 | 703 | 708 | 677 | 687 | 19,085,600 |
2021/03/23 | 706 | 718 | 700 | 704 | 18,767,300 |
2021/03/22 | 703 | 707 | 696 | 701 | 16,627,200 |
2021/03/19 | 686 | 705 | 685 | 698 | 28,856,600 |
2021/03/18 | 670 | 690 | 668 | 690 | 27,353,900 |
2021/03/17 | 667 | 670 | 663 | 663 | 13,143,200 |
2021/03/16 | 673 | 674 | 667 | 672 | 13,495,600 |
2021/03/15 | 676 | 678 | 667 | 674 | 13,029,900 |
2021/03/12 | 667 | 672 | 662 | 671 | 12,049,300 |
2021/03/11 | 680 | 681 | 666 | 668 | 16,288,800 |
2021/03/10 | 671 | 679 | 668 | 679 | 17,098,900 |
2021/03/09 | 670 | 676 | 665 | 671 | 17,080,900 |
2021/03/08 | 653 | 680 | 653 | 663 | 28,537,500 |
2021/03/05 | 645 | 647 | 635 | 643 | 12,173,400 |
2021/03/04 | 639 | 647 | 634 | 640 | 13,058,000 |
2021/03/03 | 632 | 639 | 630 | 639 | 10,597,800 |
2021/03/02 | 639 | 642 | 623 | 629 | 11,913,800 |
2021/03/01 | 622 | 636 | 622 | 630 | 10,660,400 |
2021/02/26 | 624 | 627 | 617 | 619 | 15,480,100 |
2021/02/25 | 640 | 641 | 630 | 632 | 11,123,800 |
2021/02/24 | 630 | 637 | 624 | 629 | 10,545,700 |
2021/02/22 | 632 | 636 | 627 | 632 | 11,633,700 |
2021/02/19 | 627 | 632 | 615 | 619 | 14,042,600 |
2021/02/18 | 647 | 648 | 630 | 630 | 17,363,700 |
2021/02/17 | 650 | 653 | 646 | 651 | 12,800,900 |
2021/02/16 | 650 | 658 | 646 | 648 | 13,727,300 |
2021/02/15 | 650 | 662 | 646 | 648 | 16,744,400 |
2021/02/12 | 640 | 648 | 633 | 644 | 18,173,200 |
2021/02/10 | 626 | 635 | 623 | 633 | 17,508,900 |
2021/02/09 | 613 | 628 | 613 | 626 | 23,952,300 |
2021/02/08 | 595 | 605 | 594 | 603 | 16,065,100 |
2021/02/05 | 595 | 597 | 589 | 591 | 16,799,400 |
2021/02/04 | 585 | 600 | 581 | 586 | 29,583,100 |
2021/02/03 | 555 | 564 | 550 | 563 | 15,518,800 |
2021/02/02 | 549 | 550 | 540 | 545 | 11,643,200 |
2021/02/01 | 547 | 557 | 545 | 549 | 10,229,000 |
2021/01/29 | 553 | 558 | 546 | 552 | 16,390,500 |
2021/01/28 | 538 | 550 | 535 | 545 | 56,558,400 |
2021/01/27 | 562 | 565 | 549 | 554 | 18,224,100 |
2021/01/26 | 561 | 565 | 554 | 555 | 13,251,500 |
2021/01/25 | 567 | 570 | 563 | 563 | 7,090,700 |
2021/01/22 | 565 | 568 | 561 | 563 | 10,603,500 |
2021/01/21 | 572 | 574 | 567 | 570 | 11,789,600 |
2021/01/20 | 575 | 577 | 563 | 568 | 13,483,000 |
2021/01/19 | 575 | 585 | 573 | 578 | 9,277,300 |
2021/01/18 | 584 | 585 | 578 | 580 | 7,577,400 |
2021/01/15 | 591 | 593 | 585 | 590 | 10,922,200 |
2021/01/14 | 583 | 598 | 581 | 590 | 16,164,900 |
2021/01/13 | 579 | 587 | 572 | 582 | 13,937,700 |
2021/01/12 | 598 | 599 | 581 | 581 | 20,770,900 |
2021/01/08 | 586 | 599 | 585 | 599 | 18,846,800 |
2021/01/07 | 585 | 589 | 579 | 584 | 18,127,400 |
2021/01/06 | 558 | 576 | 557 | 572 | 19,288,500 |
2021/01/05 | 546 | 561 | 543 | 560 | 19,576,900 |
2021/01/04 | 545 | 546 | 535 | 540 | 7,964,000 |