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
2022/12/30 489 493 487 489 9,093,100
2022/12/29 483 489 482 489 9,782,600
2022/12/28 487 489 483 483 8,954,200
2022/12/27 488 490 487 488 6,116,500
2022/12/26 485 489 484 486 8,271,400
2022/12/23 480 484 480 483 9,557,200
2022/12/22 480 482 478 482 12,863,100
2022/12/21 479 482 474 475 13,137,900
2022/12/20 478 482 474 476 13,534,600
2022/12/19 476 481 476 477 8,782,100
2022/12/16 484 486 480 480 13,856,200
2022/12/15 483 490 483 488 5,412,800
2022/12/14 490 492 488 489 6,922,300
2022/12/13 488 490 487 488 6,777,700
2022/12/12 486 490 485 486 7,625,300
2022/12/09 485 488 482 484 9,830,600
2022/12/08 486 487 481 484 10,554,300
2022/12/07 488 490 487 488 8,161,500
2022/12/06 489 491 487 489 7,066,000
2022/12/05 493 494 486 489 9,249,500
2022/12/02 497 497 489 493 11,168,600
2022/12/01 501 503 499 500 8,251,400
2022/11/30 500 504 499 501 11,225,300
2022/11/29 498 503 496 502 7,578,900
2022/11/28 505 508 499 500 8,585,700
2022/11/25 499 503 498 503 7,869,900
2022/11/24 499 503 499 502 11,282,700
2022/11/22 490 497 490 495 7,929,800
2022/11/21 492 494 488 490 6,045,800
2022/11/18 495 496 491 491 6,035,400
2022/11/17 491 493 490 493 5,755,500
2022/11/16 495 496 489 491 8,480,500
2022/11/15 494 499 494 499 6,272,400
2022/11/14 495 499 493 495 10,596,800
2022/11/11 488 496 488 495 15,170,200
2022/11/10 483 486 481 482 6,707,900
2022/11/09 485 488 483 486 6,641,200
2022/11/08 482 486 481 485 11,560,300
2022/11/07 477 484 476 481 14,244,900
2022/11/04 470 476 468 472 22,720,900
2022/11/02 483 484 480 483 12,796,100
2022/11/01 480 484 479 483 8,682,600
2022/10/31 478 483 478 482 13,518,600
2022/10/28 478 478 473 474 32,470,500
2022/10/27 478 479 473 473 9,847,500
2022/10/26 481 482 479 479 8,957,300
2022/10/25 479 482 477 480 9,495,800
2022/10/24 480 480 475 475 7,417,300
2022/10/21 476 478 475 477 9,698,200
2022/10/20 479 482 479 481 8,250,400
2022/10/19 480 484 478 482 10,574,700
2022/10/18 480 483 478 480 8,607,800
2022/10/17 482 483 477 478 10,864,600
2022/10/14 480 489 479 485 13,366,600
2022/10/13 477 477 471 472 7,296,400
2022/10/12 476 479 474 476 10,879,500
2022/10/11 487 488 481 482 8,854,900
2022/10/07 488 490 485 489 6,949,000
2022/10/06 490 494 489 493 8,412,900
2022/10/05 490 492 487 491 10,772,700
2022/10/04 481 488 479 486 11,848,500
2022/10/03 475 476 464 475 12,240,100
2022/09/30 480 483 477 478 10,176,800
2022/09/29 480 484 478 482 11,033,700
2022/09/28 485 487 477 482 17,333,100
2022/09/27 489 496 488 489 12,238,900
2022/09/26 499 499 487 489 18,390,700
2022/09/22 499 503 498 502 8,227,700
2022/09/21 503 505 500 500 10,109,900
2022/09/20 507 508 505 506 8,236,500
2022/09/16 505 508 502 505 12,268,100
2022/09/15 504 508 502 506 6,758,100
2022/09/14 505 506 500 505 11,739,700
2022/09/13 508 512 507 511 7,335,000
2022/09/12 509 509 504 508 7,580,000
2022/09/09 497 506 497 504 11,550,600
2022/09/08 497 501 497 501 10,121,200
2022/09/07 496 500 491 493 12,058,500
2022/09/06 497 500 496 498 8,041,200
2022/09/05 501 501 497 497 9,514,800
2022/09/02 498 503 498 503 6,920,500
2022/09/01 500 501 497 500 10,006,400
2022/08/31 502 505 502 504 7,216,500
2022/08/30 505 507 502 503 6,998,600
2022/08/29 499 502 496 501 7,920,700
2022/08/26 506 508 504 504 5,469,900
2022/08/25 503 508 502 506 5,523,500
2022/08/24 509 510 505 505 6,651,200
2022/08/23 504 507 501 507 6,280,700
2022/08/22 509 509 506 507 5,139,400
2022/08/19 512 513 508 510 5,487,300
2022/08/18 516 516 512 512 5,854,000
2022/08/17 511 517 510 516 11,930,800
2022/08/16 510 510 506 507 5,973,100
2022/08/15 506 509 505 508 5,928,100
2022/08/12 506 511 505 506 13,165,600
2022/08/10 497 500 494 499 7,183,600
2022/08/09 497 502 497 501 6,537,800
2022/08/08 494 498 494 497 6,979,200
2022/08/05 490 498 489 497 11,389,900
2022/08/04 480 493 474 490 23,153,900
2022/08/03 504 505 501 503 7,796,300
2022/08/02 507 508 503 505 6,941,700
2022/08/01 508 510 504 509 8,151,900
2022/07/29 507 510 506 508 9,280,900
2022/07/28 504 508 504 508 9,613,000
2022/07/27 506 509 504 505 7,752,800
2022/07/26 507 511 507 508 6,809,100
2022/07/25 510 511 505 506 7,110,000
2022/07/22 507 514 505 511 8,022,900
2022/07/21 507 512 505 511 9,394,200
2022/07/20 516 517 513 517 10,735,000
2022/07/19 508 512 507 510 7,879,300
2022/07/15 506 507 500 501 7,448,000
2022/07/14 506 511 505 507 6,684,700
2022/07/13 508 509 505 507 7,780,600
2022/07/12 506 508 501 503 8,341,600
2022/07/11 512 514 508 512 9,472,400
2022/07/08 503 511 503 506 13,421,600
2022/07/07 502 505 496 501 8,681,000
2022/07/06 499 500 495 497 9,144,000
2022/07/05 506 507 502 503 6,369,000
2022/07/04 497 503 497 503 11,023,900
2022/07/01 492 499 492 494 9,717,000
2022/06/30 492 499 490 496 10,400,000
2022/06/29 501 501 494 496 20,545,100
2022/06/28 507 510 504 506 8,289,500
2022/06/27 506 509 504 507 7,401,900
2022/06/24 500 502 493 501 12,050,600
2022/06/23 492 504 491 503 11,874,200
2022/06/22 503 503 495 497 11,326,700
2022/06/21 489 497 488 496 9,788,000
2022/06/20 490 493 485 485 9,309,900
2022/06/17 488 490 485 490 17,283,900
2022/06/16 492 501 492 495 11,967,600
2022/06/15 489 493 488 490 10,786,000
2022/06/14 483 488 483 487 13,167,400
2022/06/13 486 491 486 491 10,377,200
2022/06/10 498 499 493 493 15,965,200
2022/06/09 502 505 501 501 11,058,400
2022/06/08 503 505 502 504 12,826,200
2022/06/07 506 512 505 507 10,608,500
2022/06/06 504 507 503 504 8,944,400
2022/06/03 516 517 507 507 10,647,800
2022/06/02 512 515 510 514 9,140,400
2022/06/01 505 515 504 514 12,170,300
2022/05/31 504 509 503 509 26,257,200
2022/05/30 504 511 500 507 21,202,000
2022/05/27 496 502 494 501 11,940,600
2022/05/26 489 497 487 494 9,988,300
2022/05/25 493 493 488 490 11,941,500
2022/05/24 492 492 489 489 9,969,000
2022/05/23 492 492 487 490 11,589,000
2022/05/20 480 488 480 486 12,360,000
2022/05/19 471 480 469 479 9,704,100
2022/05/18 480 482 477 478 12,611,500
2022/05/17 476 478 474 475 15,201,700
2022/05/16 481 482 473 474 11,384,200
2022/05/13 469 476 467 475 13,192,100
2022/05/12 470 477 468 468 12,069,700
2022/05/11 480 482 473 473 15,417,200
2022/05/10 484 488 479 484 14,971,700
2022/05/09 493 495 489 492 11,384,400
2022/05/06 495 500 489 498 16,081,000
2022/05/02 494 502 494 501 9,538,100
2022/04/28 480 501 479 500 14,264,800
2022/04/27 495 495 476 482 32,677,900
2022/04/26 506 508 501 504 8,994,300
2022/04/25 509 512 507 508 9,694,700
2022/04/22 510 516 509 515 7,740,300
2022/04/21 514 518 514 517 6,122,700
2022/04/20 515 516 512 514 6,755,800
2022/04/19 508 511 505 510 6,321,900
2022/04/18 500 504 497 503 6,151,300
2022/04/15 497 504 497 504 4,914,500
2022/04/14 501 504 499 501 6,159,800
2022/04/13 503 503 491 498 12,519,700
2022/04/12 507 514 507 512 6,282,700
2022/04/11 503 509 502 509 6,801,600
2022/04/08 508 512 504 509 7,635,100
2022/04/07 502 506 499 506 7,901,600
2022/04/06 516 518 510 511 6,973,500
2022/04/05 521 523 518 519 5,862,300
2022/04/04 517 522 515 520 5,849,200
2022/04/01 511 519 510 517 6,844,000
2022/03/31 522 526 515 515 12,883,900
2022/03/30 531 535 526 532 8,642,400
2022/03/29 544 544 538 543 10,294,300
2022/03/28 545 548 536 539 7,676,900
2022/03/25 545 546 538 543 7,309,600
2022/03/24 540 543 534 541 10,661,400
2022/03/23 560 562 543 546 18,107,400
2022/03/22 525 533 524 532 14,563,300
2022/03/18 515 520 515 516 17,844,200
2022/03/17 520 520 513 519 11,087,900
2022/03/16 506 509 504 506 8,419,200
2022/03/15 501 507 500 503 7,309,400
2022/03/14 493 505 492 498 8,612,000
2022/03/11 483 490 483 488 8,944,600
2022/03/10 484 495 484 491 13,143,300
2022/03/09 472 476 460 473 14,147,200
2022/03/08 482 488 475 476 13,213,900
2022/03/07 499 499 483 492 12,973,900
2022/03/04 517 520 507 510 8,231,400
2022/03/03 519 522 513 518 6,991,300
2022/03/02 517 523 510 511 11,653,400
2022/03/01 528 534 522 524 10,568,400
2022/02/28 525 531 522 526 11,133,500
2022/02/25 522 528 521 525 9,384,600
2022/02/24 533 538 523 527 13,495,500
2022/02/22 533 537 531 534 8,447,900
2022/02/21 539 541 535 538 7,160,000
2022/02/18 541 546 541 544 7,585,200
2022/02/17 547 551 543 545 8,876,200
2022/02/16 550 551 546 548 8,223,700
2022/02/15 546 548 536 540 8,547,700
2022/02/14 542 548 539 547 8,806,100
2022/02/10 550 550 544 546 8,609,700
2022/02/09 553 554 546 547 10,852,200
2022/02/08 540 554 540 554 13,921,300
2022/02/07 543 545 536 542 10,126,400
2022/02/04 537 539 532 539 8,213,300
2022/02/03 539 541 532 535 13,485,300
2022/02/02 516 542 516 539 29,823,900
2022/02/01 508 511 504 505 7,815,200
2022/01/31 503 507 498 505 10,002,100
2022/01/28 511 514 508 509 9,255,900
2022/01/27 512 517 501 506 10,996,500
2022/01/26 510 514 504 504 7,772,300
2022/01/25 510 510 500 505 11,123,500
2022/01/24 513 516 510 512 7,278,600
2022/01/21 508 518 507 518 8,597,500
2022/01/20 506 517 505 512 9,138,800
2022/01/19 520 521 508 509 14,637,400
2022/01/18 533 539 527 530 9,087,700
2022/01/17 535 539 533 536 7,207,900
2022/01/14 535 535 525 532 12,953,700
2022/01/13 536 537 534 536 8,366,400
2022/01/12 535 537 529 534 10,903,300
2022/01/11 524 533 519 532 13,324,000
2022/01/07 522 525 518 522 8,372,800
2022/01/06 525 528 517 519 10,988,100
2022/01/05 518 525 517 524 14,388,200
2022/01/04 511 516 507 513 10,302,300

このページの先頭へ