野村総合研究所(4307) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/07 2,761.0 2,800.0 2,758.0 2,763.0 1,214,400
2020/08/06 2,760.0 2,794.0 2,740.0 2,753.0 1,417,500
2020/08/05 2,830.0 2,836.0 2,728.0 2,770.0 1,746,200
2020/08/04 2,874.0 2,925.0 2,831.0 2,850.0 1,347,500
2020/08/03 2,821.0 2,841.0 2,760.0 2,834.0 912,200
2020/07/31 2,848.0 2,906.0 2,754.0 2,776.0 2,062,800
2020/07/30 2,800.0 2,842.0 2,720.0 2,803.0 3,826,700
2020/07/29 2,805.0 2,883.0 2,799.0 2,875.0 1,605,000
2020/07/28 2,812.0 2,825.0 2,789.0 2,803.0 1,054,800
2020/07/27 2,767.0 2,821.0 2,761.0 2,804.0 1,274,000
2020/07/22 2,801.0 2,823.0 2,772.0 2,814.0 1,092,500
2020/07/21 2,831.0 2,879.0 2,826.0 2,843.0 1,711,100
2020/07/20 2,831.0 2,856.0 2,804.0 2,824.0 1,101,300
2020/07/17 2,800.0 2,839.0 2,792.0 2,815.0 1,431,900
2020/07/16 2,800.0 2,837.0 2,777.0 2,811.0 1,616,200
2020/07/15 2,851.0 2,897.0 2,818.0 2,886.0 1,350,600
2020/07/14 2,902.0 2,946.0 2,854.0 2,885.0 795,500
2020/07/13 2,910.0 2,933.0 2,867.0 2,914.0 803,900
2020/07/10 2,916.0 2,949.0 2,897.0 2,897.0 861,800
2020/07/09 2,871.0 2,956.0 2,869.0 2,930.0 1,168,000
2020/07/08 3,000.0 3,005.0 2,918.0 2,921.0 1,306,300
2020/07/07 2,916.0 2,962.0 2,901.0 2,959.0 810,900
2020/07/06 2,898.0 2,949.0 2,884.0 2,916.0 743,600
2020/07/03 2,875.0 2,923.0 2,842.0 2,917.0 827,000
2020/07/02 2,859.0 2,895.0 2,848.0 2,876.0 950,000
2020/07/01 2,943.0 2,958.0 2,852.0 2,860.0 1,177,600
2020/06/30 2,976.0 2,989.0 2,896.0 2,927.0 1,256,100
2020/06/29 2,976.0 2,995.0 2,956.0 2,963.0 850,400
2020/06/26 2,970.0 3,035.0 2,948.0 3,000.0 1,183,600
2020/06/25 2,912.0 2,964.0 2,904.0 2,930.0 1,091,000
2020/06/24 2,923.0 2,938.0 2,900.0 2,923.0 968,500
2020/06/23 2,938.0 2,948.0 2,913.0 2,924.0 1,310,400
2020/06/22 2,867.0 2,926.0 2,856.0 2,916.0 1,038,300
2020/06/19 2,850.0 2,896.0 2,837.0 2,868.0 1,734,200
2020/06/18 2,838.0 2,888.0 2,828.0 2,859.0 1,014,400
2020/06/17 2,815.0 2,837.0 2,793.0 2,811.0 1,430,400
2020/06/16 2,820.0 2,862.0 2,800.0 2,839.0 1,358,400
2020/06/15 2,794.0 2,841.0 2,792.0 2,797.0 1,258,200
2020/06/12 2,803.0 2,869.0 2,776.0 2,844.0 1,744,400
2020/06/11 2,850.0 2,910.0 2,828.0 2,829.0 1,658,400
2020/06/10 2,775.0 2,814.0 2,765.0 2,784.0 1,195,600
2020/06/09 2,698.0 2,749.0 2,693.0 2,741.0 1,422,300
2020/06/08 2,690.0 2,705.0 2,661.0 2,705.0 1,473,800
2020/06/05 2,713.0 2,742.0 2,680.0 2,690.0 1,329,000
2020/06/04 2,744.0 2,778.0 2,724.0 2,752.0 1,730,700
2020/06/03 2,850.0 2,855.0 2,736.0 2,744.0 1,700,400
2020/06/02 2,870.0 2,879.0 2,769.0 2,817.0 1,571,900
2020/06/01 2,833.0 2,858.0 2,801.0 2,828.0 1,389,700
2020/05/29 2,709.0 2,848.0 2,677.0 2,848.0 4,951,700
2020/05/28 2,638.0 2,708.0 2,588.0 2,708.0 2,004,700