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 |
---|---|---|---|---|---|
2023/12/29 | 640 | 647 | 634 | 638 | 8,500,600 |
2023/12/28 | 634 | 638 | 632 | 638 | 5,052,700 |
2023/12/27 | 631 | 636 | 629 | 636 | 7,524,200 |
2023/12/26 | 631 | 632 | 627 | 629 | 6,800,100 |
2023/12/25 | 643 | 643 | 629 | 632 | 7,369,900 |
2023/12/22 | 638 | 646 | 635 | 638 | 11,913,900 |
2023/12/21 | 637 | 638 | 633 | 635 | 12,928,800 |
2023/12/20 | 625 | 647 | 625 | 645 | 19,233,000 |
2023/12/19 | 626 | 629 | 618 | 627 | 13,009,100 |
2023/12/18 | 618 | 630 | 613 | 628 | 17,089,400 |
2023/12/15 | 612 | 620 | 607 | 620 | 16,052,200 |
2023/12/14 | 619 | 620 | 611 | 611 | 13,283,300 |
2023/12/13 | 616 | 619 | 614 | 618 | 12,292,500 |
2023/12/12 | 609 | 615 | 608 | 613 | 11,455,900 |
2023/12/11 | 605 | 611 | 602 | 607 | 10,601,700 |
2023/12/08 | 601 | 606 | 594 | 596 | 11,820,000 |
2023/12/07 | 609 | 609 | 602 | 608 | 8,225,600 |
2023/12/06 | 601 | 612 | 600 | 612 | 9,368,400 |
2023/12/05 | 605 | 608 | 596 | 598 | 8,150,600 |
2023/12/04 | 604 | 607 | 598 | 605 | 7,011,700 |
2023/12/01 | 609 | 610 | 605 | 605 | 7,659,300 |
2023/11/30 | 591 | 607 | 589 | 607 | 20,034,500 |
2023/11/29 | 599 | 602 | 593 | 599 | 7,950,300 |
2023/11/28 | 607 | 608 | 597 | 600 | 11,028,000 |
2023/11/27 | 605 | 610 | 603 | 609 | 6,627,600 |
2023/11/24 | 616 | 617 | 605 | 605 | 7,335,100 |
2023/11/22 | 606 | 610 | 605 | 609 | 5,724,700 |
2023/11/21 | 618 | 618 | 608 | 610 | 8,261,400 |
2023/11/20 | 618 | 625 | 617 | 619 | 11,149,100 |
2023/11/17 | 605 | 616 | 605 | 616 | 8,787,400 |
2023/11/16 | 611 | 613 | 604 | 609 | 8,902,300 |
2023/11/15 | 613 | 618 | 611 | 615 | 12,173,400 |
2023/11/14 | 606 | 608 | 602 | 603 | 6,939,800 |
2023/11/13 | 605 | 608 | 600 | 604 | 5,383,000 |
2023/11/10 | 594 | 605 | 594 | 603 | 7,689,600 |
2023/11/09 | 590 | 605 | 588 | 602 | 8,312,100 |
2023/11/08 | 614 | 615 | 590 | 593 | 13,931,400 |
2023/11/07 | 615 | 621 | 610 | 612 | 12,859,600 |
2023/11/06 | 615 | 623 | 612 | 617 | 16,198,400 |
2023/11/02 | 606 | 609 | 600 | 605 | 15,391,200 |
2023/11/01 | 591 | 598 | 587 | 597 | 16,888,300 |
2023/10/31 | 577 | 585 | 567 | 580 | 17,432,700 |
2023/10/30 | 585 | 589 | 570 | 571 | 38,960,600 |
2023/10/27 | 573 | 580 | 567 | 578 | 12,536,700 |
2023/10/26 | 571 | 576 | 562 | 564 | 11,766,000 |
2023/10/25 | 580 | 583 | 574 | 576 | 9,769,600 |
2023/10/24 | 581 | 581 | 561 | 576 | 10,807,500 |
2023/10/23 | 578 | 581 | 574 | 578 | 9,346,700 |
2023/10/20 | 586 | 590 | 580 | 582 | 8,176,500 |
2023/10/19 | 588 | 595 | 587 | 588 | 11,429,400 |
2023/10/18 | 600 | 604 | 596 | 602 | 8,904,500 |
2023/10/17 | 600 | 605 | 591 | 596 | 8,693,700 |
2023/10/16 | 589 | 595 | 588 | 593 | 10,748,600 |
2023/10/13 | 606 | 613 | 594 | 597 | 13,244,300 |
2023/10/12 | 611 | 615 | 608 | 612 | 9,057,300 |
2023/10/11 | 612 | 616 | 608 | 610 | 9,076,600 |
2023/10/10 | 606 | 613 | 600 | 611 | 12,372,200 |
2023/10/06 | 593 | 605 | 590 | 598 | 16,586,600 |
2023/10/05 | 572 | 589 | 568 | 588 | 16,377,800 |
2023/10/04 | 573 | 577 | 563 | 566 | 17,335,700 |
2023/10/03 | 595 | 599 | 585 | 587 | 13,197,500 |
2023/10/02 | 600 | 613 | 599 | 600 | 12,034,900 |
2023/09/29 | 609 | 609 | 594 | 599 | 18,281,900 |
2023/09/28 | 615 | 615 | 606 | 611 | 13,626,900 |
2023/09/27 | 620 | 621 | 612 | 621 | 14,772,400 |
2023/09/26 | 624 | 626 | 619 | 622 | 12,615,300 |
2023/09/25 | 635 | 636 | 621 | 622 | 14,742,600 |
2023/09/22 | 630 | 639 | 625 | 635 | 14,148,300 |
2023/09/21 | 640 | 648 | 638 | 640 | 13,904,000 |
2023/09/20 | 657 | 662 | 643 | 644 | 18,880,600 |
2023/09/19 | 642 | 653 | 640 | 652 | 19,710,100 |
2023/09/15 | 649 | 657 | 644 | 647 | 30,236,800 |
2023/09/14 | 627 | 639 | 625 | 637 | 17,821,100 |
2023/09/13 | 614 | 625 | 612 | 623 | 17,433,200 |
2023/09/12 | 615 | 616 | 609 | 611 | 13,819,000 |
2023/09/11 | 605 | 615 | 604 | 611 | 16,938,400 |
2023/09/08 | 600 | 602 | 597 | 599 | 13,088,400 |
2023/09/07 | 601 | 603 | 597 | 597 | 15,191,900 |
2023/09/06 | 590 | 607 | 590 | 600 | 25,173,400 |
2023/09/05 | 589 | 591 | 582 | 587 | 12,594,400 |
2023/09/04 | 580 | 587 | 579 | 587 | 15,046,700 |
2023/09/01 | 568 | 579 | 567 | 578 | 16,295,300 |
2023/08/31 | 564 | 569 | 563 | 564 | 20,531,300 |
2023/08/30 | 565 | 570 | 563 | 566 | 11,737,300 |
2023/08/29 | 560 | 566 | 559 | 561 | 11,278,900 |
2023/08/28 | 553 | 560 | 553 | 559 | 11,445,700 |
2023/08/25 | 547 | 552 | 546 | 550 | 10,319,100 |
2023/08/24 | 547 | 552 | 546 | 551 | 9,289,400 |
2023/08/23 | 542 | 547 | 539 | 547 | 8,794,100 |
2023/08/22 | 539 | 547 | 537 | 546 | 8,474,400 |
2023/08/21 | 535 | 538 | 534 | 536 | 7,454,400 |
2023/08/18 | 530 | 537 | 530 | 534 | 8,612,200 |
2023/08/17 | 532 | 538 | 526 | 538 | 11,477,300 |
2023/08/16 | 532 | 534 | 530 | 532 | 9,078,300 |
2023/08/15 | 539 | 541 | 537 | 539 | 6,902,000 |
2023/08/14 | 542 | 544 | 536 | 537 | 8,867,300 |
2023/08/10 | 538 | 543 | 537 | 542 | 8,738,200 |
2023/08/09 | 543 | 545 | 536 | 536 | 13,471,600 |
2023/08/08 | 552 | 554 | 547 | 549 | 7,133,700 |
2023/08/07 | 545 | 552 | 544 | 550 | 9,801,200 |
2023/08/04 | 541 | 546 | 540 | 545 | 11,462,500 |
2023/08/03 | 547 | 547 | 538 | 541 | 23,726,100 |
2023/08/02 | 552 | 555 | 542 | 542 | 51,873,100 |
2023/08/01 | 589 | 593 | 584 | 593 | 19,649,500 |
2023/07/31 | 585 | 589 | 582 | 587 | 16,683,000 |
2023/07/28 | 569 | 584 | 569 | 579 | 21,140,100 |
2023/07/27 | 575 | 577 | 572 | 577 | 8,147,300 |
2023/07/26 | 578 | 578 | 572 | 575 | 8,731,900 |
2023/07/25 | 568 | 581 | 568 | 578 | 21,026,000 |
2023/07/24 | 560 | 566 | 558 | 566 | 11,210,800 |
2023/07/21 | 560 | 560 | 556 | 557 | 8,416,900 |
2023/07/20 | 564 | 566 | 556 | 558 | 9,350,000 |
2023/07/19 | 555 | 563 | 554 | 560 | 13,867,400 |
2023/07/18 | 545 | 554 | 545 | 547 | 6,851,000 |
2023/07/14 | 546 | 551 | 541 | 547 | 8,443,900 |
2023/07/13 | 540 | 545 | 537 | 544 | 7,362,800 |
2023/07/12 | 543 | 544 | 535 | 537 | 5,972,600 |
2023/07/11 | 545 | 548 | 536 | 538 | 6,911,300 |
2023/07/10 | 544 | 546 | 541 | 541 | 10,411,800 |
2023/07/07 | 546 | 548 | 541 | 542 | 10,573,800 |
2023/07/06 | 559 | 559 | 550 | 552 | 9,572,700 |
2023/07/05 | 553 | 560 | 552 | 560 | 10,452,300 |
2023/07/04 | 558 | 560 | 553 | 558 | 12,930,600 |
2023/07/03 | 548 | 559 | 547 | 559 | 13,484,800 |
2023/06/30 | 545 | 549 | 542 | 547 | 11,950,400 |
2023/06/29 | 555 | 555 | 544 | 546 | 13,647,500 |
2023/06/28 | 541 | 555 | 540 | 555 | 13,426,300 |
2023/06/27 | 544 | 544 | 532 | 535 | 8,276,800 |
2023/06/26 | 543 | 544 | 536 | 541 | 7,129,100 |
2023/06/23 | 555 | 557 | 541 | 545 | 14,737,800 |
2023/06/22 | 554 | 562 | 553 | 555 | 16,375,300 |
2023/06/21 | 543 | 551 | 540 | 550 | 11,167,300 |
2023/06/20 | 554 | 554 | 542 | 546 | 14,503,600 |
2023/06/19 | 567 | 571 | 552 | 557 | 24,695,900 |
2023/06/16 | 550 | 560 | 549 | 560 | 33,639,300 |
2023/06/15 | 527 | 558 | 524 | 550 | 40,196,500 |
2023/06/14 | 525 | 529 | 523 | 527 | 13,798,800 |
2023/06/13 | 515 | 519 | 512 | 517 | 9,650,600 |
2023/06/12 | 520 | 521 | 515 | 515 | 8,965,700 |
2023/06/09 | 516 | 519 | 514 | 519 | 12,938,000 |
2023/06/08 | 516 | 522 | 512 | 516 | 10,680,500 |
2023/06/07 | 523 | 527 | 513 | 513 | 22,041,700 |
2023/06/06 | 507 | 517 | 506 | 516 | 13,153,800 |
2023/06/05 | 512 | 514 | 510 | 512 | 15,688,300 |
2023/06/02 | 495 | 502 | 493 | 501 | 10,131,000 |
2023/06/01 | 488 | 495 | 486 | 493 | 9,552,100 |
2023/05/31 | 491 | 493 | 489 | 489 | 21,414,600 |
2023/05/30 | 499 | 499 | 493 | 495 | 7,690,200 |
2023/05/29 | 500 | 503 | 498 | 499 | 10,211,300 |
2023/05/26 | 501 | 502 | 492 | 492 | 15,200,000 |
2023/05/25 | 507 | 507 | 500 | 500 | 12,099,200 |
2023/05/24 | 510 | 510 | 505 | 507 | 9,100,300 |
2023/05/23 | 508 | 511 | 504 | 509 | 19,261,200 |
2023/05/22 | 496 | 502 | 496 | 502 | 10,032,300 |
2023/05/19 | 501 | 502 | 494 | 495 | 12,128,200 |
2023/05/18 | 505 | 507 | 500 | 501 | 12,871,800 |
2023/05/17 | 494 | 500 | 493 | 500 | 12,309,000 |
2023/05/16 | 500 | 502 | 493 | 496 | 14,493,000 |
2023/05/15 | 494 | 497 | 492 | 497 | 15,190,900 |
2023/05/12 | 493 | 495 | 487 | 489 | 16,850,800 |
2023/05/11 | 485 | 490 | 484 | 490 | 11,494,800 |
2023/05/10 | 487 | 488 | 484 | 485 | 12,375,600 |
2023/05/09 | 479 | 486 | 478 | 486 | 19,562,600 |
2023/05/08 | 479 | 481 | 477 | 478 | 19,070,000 |
2023/05/02 | 490 | 490 | 478 | 480 | 25,042,800 |
2023/05/01 | 489 | 495 | 487 | 490 | 17,586,200 |
2023/04/28 | 485 | 487 | 482 | 486 | 25,728,100 |
2023/04/27 | 485 | 487 | 480 | 485 | 47,301,900 |
2023/04/26 | 523 | 525 | 518 | 523 | 12,072,900 |
2023/04/25 | 521 | 532 | 520 | 529 | 13,967,700 |
2023/04/24 | 523 | 523 | 517 | 517 | 8,787,500 |
2023/04/21 | 524 | 525 | 519 | 521 | 9,429,000 |
2023/04/20 | 525 | 528 | 522 | 526 | 10,952,700 |
2023/04/19 | 518 | 523 | 516 | 522 | 8,678,200 |
2023/04/18 | 516 | 520 | 515 | 517 | 7,614,900 |
2023/04/17 | 510 | 514 | 510 | 514 | 8,729,000 |
2023/04/14 | 501 | 506 | 499 | 504 | 9,357,700 |
2023/04/13 | 502 | 503 | 497 | 500 | 10,027,000 |
2023/04/12 | 506 | 510 | 506 | 506 | 9,586,200 |
2023/04/11 | 502 | 506 | 501 | 504 | 7,358,200 |
2023/04/10 | 503 | 506 | 502 | 503 | 6,288,300 |
2023/04/07 | 499 | 505 | 499 | 501 | 7,271,800 |
2023/04/06 | 502 | 505 | 497 | 499 | 11,804,000 |
2023/04/05 | 511 | 513 | 505 | 507 | 8,855,300 |
2023/04/04 | 515 | 518 | 514 | 516 | 7,839,100 |
2023/04/03 | 514 | 517 | 512 | 515 | 9,074,800 |
2023/03/31 | 508 | 514 | 506 | 510 | 12,760,100 |
2023/03/30 | 506 | 508 | 499 | 503 | 11,301,900 |
2023/03/29 | 506 | 512 | 505 | 511 | 14,485,100 |
2023/03/28 | 505 | 509 | 503 | 504 | 13,516,500 |
2023/03/27 | 502 | 503 | 495 | 499 | 11,067,200 |
2023/03/24 | 496 | 498 | 494 | 497 | 8,581,000 |
2023/03/23 | 496 | 503 | 493 | 502 | 12,028,900 |
2023/03/22 | 498 | 505 | 495 | 503 | 16,531,400 |
2023/03/20 | 488 | 494 | 482 | 482 | 15,330,500 |
2023/03/17 | 494 | 496 | 491 | 494 | 13,063,600 |
2023/03/16 | 490 | 491 | 484 | 490 | 25,355,900 |
2023/03/15 | 521 | 522 | 508 | 510 | 16,578,800 |
2023/03/14 | 517 | 518 | 500 | 504 | 22,673,300 |
2023/03/13 | 535 | 535 | 525 | 529 | 18,231,700 |
2023/03/10 | 556 | 560 | 545 | 548 | 19,018,200 |
2023/03/09 | 565 | 568 | 564 | 568 | 9,180,000 |
2023/03/08 | 565 | 566 | 561 | 563 | 9,868,000 |
2023/03/07 | 563 | 567 | 563 | 567 | 8,359,900 |
2023/03/06 | 564 | 565 | 560 | 564 | 8,247,500 |
2023/03/03 | 555 | 562 | 555 | 559 | 10,433,000 |
2023/03/02 | 564 | 566 | 553 | 554 | 14,300,900 |
2023/03/01 | 561 | 565 | 561 | 564 | 8,245,800 |
2023/02/28 | 568 | 569 | 561 | 561 | 15,136,000 |
2023/02/27 | 563 | 573 | 563 | 571 | 10,454,700 |
2023/02/24 | 564 | 564 | 558 | 560 | 9,098,600 |
2023/02/22 | 568 | 569 | 559 | 564 | 11,818,900 |
2023/02/21 | 570 | 574 | 564 | 572 | 13,021,600 |
2023/02/20 | 550 | 568 | 549 | 566 | 14,484,700 |
2023/02/17 | 547 | 550 | 545 | 548 | 8,481,300 |
2023/02/16 | 545 | 554 | 544 | 553 | 13,623,100 |
2023/02/15 | 543 | 547 | 542 | 542 | 8,244,300 |
2023/02/14 | 537 | 542 | 537 | 541 | 7,467,000 |
2023/02/13 | 542 | 544 | 534 | 535 | 7,681,300 |
2023/02/10 | 537 | 543 | 535 | 540 | 10,604,700 |
2023/02/09 | 537 | 537 | 533 | 535 | 7,080,900 |
2023/02/08 | 538 | 541 | 536 | 537 | 7,404,400 |
2023/02/07 | 540 | 543 | 536 | 541 | 8,012,000 |
2023/02/06 | 539 | 547 | 534 | 540 | 18,772,500 |
2023/02/03 | 519 | 536 | 519 | 532 | 20,877,400 |
2023/02/02 | 514 | 520 | 508 | 519 | 11,202,400 |
2023/02/01 | 519 | 520 | 511 | 511 | 8,298,000 |
2023/01/31 | 519 | 524 | 517 | 518 | 8,144,900 |
2023/01/30 | 521 | 522 | 517 | 518 | 7,480,800 |
2023/01/27 | 519 | 522 | 518 | 522 | 9,787,600 |
2023/01/26 | 515 | 518 | 514 | 516 | 6,151,600 |
2023/01/25 | 514 | 519 | 513 | 517 | 6,073,500 |
2023/01/24 | 514 | 517 | 513 | 516 | 8,030,900 |
2023/01/23 | 510 | 512 | 506 | 511 | 7,170,400 |
2023/01/20 | 507 | 510 | 507 | 508 | 7,549,300 |
2023/01/19 | 510 | 513 | 508 | 509 | 8,323,700 |
2023/01/18 | 510 | 516 | 505 | 513 | 13,374,500 |
2023/01/17 | 508 | 515 | 506 | 512 | 17,883,200 |
2023/01/16 | 502 | 512 | 502 | 503 | 12,349,100 |
2023/01/13 | 493 | 504 | 493 | 502 | 13,396,000 |
2023/01/12 | 494 | 498 | 493 | 497 | 8,731,200 |
2023/01/11 | 492 | 497 | 491 | 496 | 10,815,600 |
2023/01/10 | 491 | 492 | 487 | 487 | 8,142,400 |
2023/01/06 | 490 | 491 | 487 | 489 | 7,366,900 |
2023/01/05 | 492 | 494 | 489 | 491 | 8,976,200 |
2023/01/04 | 488 | 491 | 485 | 490 | 9,502,900 |