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
2026/09/18 1,605 1,606 1,568 1,581 14,002,700
2026/09/17 1,635 1,641 1,579 1,591 14,378,300
2026/09/16 1,635 1,659 1,632 1,635 8,310,000
2026/09/15 1,659 1,670 1,628 1,645 11,720,200
2026/09/14 1,658 1,688 1,654 1,675 6,329,000
2026/09/11 1,616 1,665 1,614 1,665 9,025,300
2026/09/10 1,635 1,669 1,624 1,666 8,062,600
2026/09/09 1,625 1,645 1,614 1,616 9,093,700
2026/09/08 1,650 1,682 1,638 1,649 8,712,500
2026/09/07 1,670 1,678 1,653 1,656 5,632,200
2026/09/04 1,670 1,679 1,636 1,669 9,393,000
2026/09/03 1,641 1,665 1,632 1,632 11,398,300
2026/09/02 1,602 1,625 1,597 1,609 12,891,200
2026/09/01 1,622 1,649 1,618 1,641 6,865,300
2026/08/31 1,634 1,638 1,616 1,636 9,978,200
2026/08/28 1,607 1,652 1,601 1,642 10,516,100
2026/08/27 1,601 1,625 1,598 1,612 9,910,900
2026/08/26 1,575 1,615 1,574 1,604 12,144,500
2026/08/25 1,555 1,576 1,547 1,572 7,871,600
2026/08/24 1,531 1,543 1,518 1,539 5,684,200
2026/08/21 1,507 1,539 1,499 1,535 6,795,200
2026/08/20 1,510 1,526 1,497 1,521 9,578,100
2026/08/19 1,547 1,547 1,508 1,510 12,968,700
2026/08/18 1,555 1,563 1,549 1,554 6,747,400
2026/08/17 1,556 1,564 1,539 1,559 6,250,100
2026/08/14 1,573 1,590 1,562 1,570 7,589,400
2026/08/13 1,568 1,587 1,553 1,582 7,869,500
2026/08/12 1,560 1,567 1,550 1,566 7,812,800
2026/08/10 1,558 1,558 1,532 1,550 8,556,800
2026/08/07 1,584 1,584 1,545 1,562 8,635,400
2026/08/06 1,552 1,580 1,551 1,577 8,448,700
2026/08/05 1,548 1,566 1,532 1,559 9,075,900
2026/08/04 1,508 1,524 1,494 1,515 9,147,400
2026/08/03 1,510 1,511 1,456 1,506 12,762,100
2026/07/31 1,490 1,538 1,483 1,520 21,164,100
2026/07/30 1,473 1,486 1,459 1,470 20,006,600
2026/07/29 1,567 1,579 1,545 1,573 13,171,500
2026/07/28 1,595 1,596 1,555 1,571 9,565,300
2026/07/27 1,617 1,623 1,597 1,606 9,076,500
2026/07/24 1,595 1,618 1,592 1,600 9,472,200
2026/07/23 1,597 1,625 1,591 1,625 9,924,300
2026/07/22 1,596 1,625 1,580 1,603 9,271,000
2026/07/21 1,530 1,587 1,516 1,587 11,177,700
2026/07/17 1,580 1,587 1,497 1,520 15,093,000
2026/07/16 1,602 1,636 1,591 1,609 12,334,200
2026/07/15 1,582 1,632 1,582 1,626 14,545,600
2026/07/14 1,547 1,563 1,539 1,553 7,219,400
2026/07/13 1,551 1,577 1,543 1,543 8,545,500
2026/07/10 1,536 1,554 1,523 1,543 8,748,900
2026/07/09 1,503 1,528 1,501 1,526 9,318,900
2026/07/08 1,523 1,554 1,516 1,543 11,322,700
2026/07/07 1,509 1,547 1,504 1,535 17,154,400
2026/07/06 1,472 1,491 1,467 1,490 7,782,800
2026/07/03 1,468 1,475 1,452 1,472 7,889,300
2026/07/02 1,457 1,458 1,436 1,458 8,388,500
2026/07/01 1,428 1,466 1,420 1,440 10,436,300
2026/06/30 1,419 1,429 1,402 1,414 9,562,400
2026/06/29 1,430 1,432 1,396 1,415 9,621,900
2026/06/26 1,434 1,465 1,416 1,424 10,827,500
2026/06/25 1,418 1,423 1,401 1,414 9,474,400
2026/06/24 1,410 1,430 1,396 1,407 11,416,600
2026/06/23 1,430 1,439 1,401 1,401 8,901,400
2026/06/22 1,408 1,437 1,403 1,437 8,371,300
2026/06/19 1,431 1,443 1,398 1,409 12,442,600
2026/06/18 1,430 1,440 1,417 1,435 12,710,100
2026/06/17 1,430 1,478 1,429 1,451 14,384,100
2026/06/16 1,375 1,417 1,372 1,415 7,963,300
2026/06/15 1,408 1,425 1,400 1,414 10,446,400
2026/06/12 1,375 1,376 1,351 1,365 9,797,400
2026/06/11 1,357 1,365 1,334 1,353 7,003,100
2026/06/10 1,414 1,419 1,377 1,387 8,660,800
2026/06/09 1,365 1,416 1,365 1,399 15,028,400
2026/06/08 1,331 1,360 1,329 1,360 12,836,900
2026/06/05 1,376 1,387 1,361 1,361 11,799,500
2026/06/04 1,356 1,360 1,337 1,350 8,917,400
2026/06/03 1,324 1,355 1,322 1,351 13,692,100
2026/06/02 1,297 1,324 1,285 1,324 11,946,000
2026/06/01 1,286 1,302 1,281 1,299 11,559,600
2026/05/29 1,265 1,308 1,261 1,285 29,233,700
2026/05/28 1,250 1,256 1,237 1,251 11,733,700
2026/05/27 1,252 1,264 1,248 1,260 8,483,800
2026/05/26 1,274 1,276 1,262 1,269 5,669,700
2026/05/25 1,294 1,295 1,265 1,273 8,148,600
2026/05/22 1,310 1,312 1,287 1,287 8,912,800
2026/05/21 1,270 1,299 1,264 1,291 9,575,300
2026/05/20 1,276 1,278 1,240 1,251 8,852,000
2026/05/19 1,267 1,282 1,256 1,276 7,838,300
2026/05/18 1,265 1,273 1,248 1,248 6,858,500
2026/05/15 1,271 1,288 1,257 1,273 7,345,900
2026/05/14 1,287 1,288 1,259 1,265 10,564,100
2026/05/13 1,245 1,275 1,243 1,274 9,756,900
2026/05/12 1,233 1,239 1,219 1,235 10,219,100
2026/05/11 1,220 1,233 1,211 1,229 9,077,100
2026/05/08 1,244 1,246 1,214 1,229 13,871,000
2026/05/07 1,230 1,266 1,225 1,251 22,906,700
2026/05/01 1,245 1,251 1,214 1,220 11,373,000
2026/04/30 1,249 1,260 1,236 1,257 17,254,600
2026/04/28 1,255 1,275 1,248 1,274 23,120,300
2026/04/27 1,246 1,252 1,227 1,231 21,603,700
2026/04/24 1,330 1,331 1,306 1,312 8,661,500
2026/04/23 1,333 1,348 1,316 1,333 9,157,800
2026/04/22 1,348 1,349 1,325 1,332 7,073,400
2026/04/21 1,345 1,352 1,335 1,335 6,874,500
2026/04/20 1,341 1,349 1,334 1,341 6,905,300
2026/04/17 1,358 1,365 1,330 1,334 10,668,900
2026/04/16 1,431 1,437 1,382 1,388 15,801,200
2026/04/15 1,357 1,373 1,351 1,363 15,002,200
2026/04/14 1,331 1,333 1,317 1,318 10,036,000
2026/04/13 1,307 1,314 1,295 1,301 8,041,800
2026/04/10 1,322 1,323 1,305 1,305 10,624,500
2026/04/09 1,337 1,337 1,305 1,314 12,050,700
2026/04/08 1,333 1,339 1,317 1,335 15,230,400
2026/04/07 1,280 1,285 1,265 1,276 8,709,700
2026/04/06 1,258 1,276 1,256 1,264 6,249,500
2026/04/03 1,270 1,278 1,260 1,261 6,862,700
2026/03/27 1,236 1,269 1,235 1,255 14,564,700
2026/03/26 1,273 1,277 1,247 1,258 10,707,500
2026/03/25 1,264 1,285 1,258 1,275 12,925,200
2026/03/24 1,244 1,246 1,217 1,237 12,777,300
2026/03/23 1,206 1,227 1,197 1,214 16,007,300
2026/03/19 1,219 1,228 1,207 1,219 14,061,900
2026/03/18 1,222 1,244 1,217 1,239 14,477,900
2026/03/17 1,200 1,205 1,182 1,187 11,133,900
2026/03/16 1,185 1,194 1,172 1,181 13,273,800
2026/03/13 1,175 1,201 1,173 1,181 19,091,900
2026/03/12 1,215 1,218 1,194 1,210 12,926,000
2026/03/11 1,239 1,261 1,232 1,234 14,201,900
2026/03/10 1,206 1,232 1,193 1,219 19,426,600
2026/03/09 1,148 1,191 1,145 1,181 22,342,500
2026/03/06 1,215 1,247 1,209 1,247 14,220,600
2026/03/05 1,271 1,275 1,229 1,234 20,159,000
2026/03/04 1,241 1,263 1,204 1,219 20,737,900
2026/03/03 1,354 1,355 1,282 1,285 25,132,900
2026/03/02 1,350 1,370 1,337 1,355 21,413,800
2026/02/27 1,427 1,455 1,418 1,453 15,176,500
2026/02/26 1,421 1,424 1,409 1,412 10,519,200
2026/02/25 1,397 1,411 1,386 1,400 10,433,600
2026/02/24 1,381 1,389 1,368 1,384 11,887,700
2026/02/20 1,445 1,446 1,391 1,405 14,047,400
2026/02/19 1,464 1,465 1,444 1,459 10,702,400
2026/02/18 1,464 1,482 1,447 1,454 11,386,900
2026/02/17 1,450 1,472 1,433 1,434 11,959,200
2026/02/16 1,459 1,462 1,423 1,428 12,058,800
2026/02/13 1,439 1,457 1,435 1,442 13,566,900
2026/02/12 1,436 1,454 1,433 1,444 11,039,800
2026/02/10 1,439 1,454 1,435 1,443 10,574,400
2026/02/09 1,450 1,450 1,410 1,412 13,057,800
2026/02/06 1,352 1,374 1,341 1,370 9,804,100
2026/02/05 1,384 1,384 1,338 1,349 10,782,500
2026/02/04 1,344 1,371 1,336 1,370 10,043,600
2026/02/03 1,346 1,357 1,336 1,357 10,949,000
2026/02/02 1,372 1,381 1,304 1,304 21,151,400
2026/01/30 1,438 1,439 1,407 1,413 12,283,100
2026/01/29 1,407 1,432 1,397 1,423 9,681,600
2026/01/28 1,380 1,397 1,371 1,391 6,267,300
2026/01/27 1,381 1,394 1,371 1,391 6,616,700
2026/01/26 1,391 1,408 1,385 1,385 7,090,300
2026/01/23 1,425 1,439 1,411 1,425 6,508,800
2026/01/22 1,430 1,430 1,405 1,414 7,725,000
2026/01/21 1,383 1,403 1,377 1,400 13,235,400
2026/01/20 1,465 1,470 1,436 1,443 9,688,900
2026/01/19 1,475 1,481 1,450 1,477 9,150,400
2026/01/16 1,492 1,497 1,471 1,477 11,228,100
2026/01/15 1,480 1,507 1,478 1,492 11,541,900
2026/01/14 1,479 1,485 1,453 1,485 13,283,000
2026/01/13 1,471 1,488 1,459 1,476 13,570,200
2026/01/09 1,414 1,418 1,398 1,408 8,585,100
2026/01/08 1,385 1,399 1,381 1,386 9,796,200
2026/01/07 1,386 1,413 1,386 1,406 12,176,400
2026/01/06 1,365 1,405 1,363 1,400 12,112,600
2026/01/05 1,320 1,350 1,320 1,347 9,772,100

このページの先頭へ