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
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

このページの先頭へ