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
2020/01/29 2,394.0 2,403.0 2,333.0 2,359.0 2,570,000
2020/01/28 2,361.0 2,399.0 2,355.0 2,391.0 1,519,300
2020/01/27 2,337.0 2,390.0 2,327.0 2,380.0 1,204,900
2020/01/24 2,377.0 2,397.0 2,356.0 2,368.0 1,191,200
2020/01/23 2,370.0 2,399.0 2,363.0 2,377.0 1,427,900
2020/01/22 2,370.0 2,398.0 2,364.0 2,380.0 1,379,300
2020/01/21 2,362.0 2,381.0 2,348.0 2,359.0 929,800
2020/01/20 2,340.0 2,377.0 2,340.0 2,370.0 766,300
2020/01/17 2,400.0 2,400.0 2,337.0 2,343.0 1,536,500
2020/01/16 2,367.0 2,391.0 2,358.0 2,385.0 1,309,000
2020/01/15 2,366.0 2,369.0 2,334.0 2,356.0 1,318,100
2020/01/14 2,396.0 2,409.0 2,357.0 2,374.0 1,829,900
2020/01/10 2,347.0 2,382.0 2,344.0 2,382.0 1,202,900
2020/01/09 2,343.0 2,368.0 2,330.0 2,366.0 1,212,900
2020/01/08 2,303.0 2,347.0 2,266.0 2,329.0 1,893,300
2020/01/07 2,309.0 2,345.0 2,302.0 2,321.0 1,971,800
2020/01/06 2,324.0 2,341.0 2,299.0 2,303.0 1,420,400
2019/12/30 2,355.0 2,365.0 2,322.0 2,338.0 733,200
2019/12/27 2,380.0 2,387.0 2,364.0 2,366.0 578,300
2019/12/26 2,391.0 2,396.0 2,358.0 2,364.0 736,400
2019/12/25 2,394.0 2,394.0 2,371.0 2,382.0 530,200
2019/12/24 2,377.0 2,414.0 2,371.0 2,410.0 821,000
2019/12/23 2,413.0 2,415.0 2,365.0 2,368.0 830,300
2019/12/20 2,388.0 2,420.0 2,382.0 2,417.0 2,772,900
2019/12/19 2,362.0 2,386.0 2,340.0 2,344.0 1,308,200
2019/12/18 2,347.0 2,365.0 2,326.0 2,345.0 1,138,900
2019/12/17 2,287.0 2,340.0 2,277.0 2,339.0 1,766,400
2019/12/16 2,267.0 2,314.0 2,267.0 2,289.0 1,658,000
2019/12/13 2,367.0 2,369.0 2,264.0 2,267.0 2,953,600
2019/12/12 2,407.0 2,408.0 2,344.0 2,351.0 1,051,700
2019/12/11 2,391.0 2,408.0 2,363.0 2,377.0 1,497,300
2019/12/10 2,341.0 2,383.0 2,336.0 2,380.0 1,308,900
2019/12/09 2,360.0 2,360.0 2,317.0 2,322.0 987,600
2019/12/06 2,354.0 2,374.0 2,347.0 2,360.0 963,500
2019/12/05 2,388.0 2,391.0 2,346.0 2,359.0 1,478,300
2019/12/04 2,358.0 2,383.0 2,350.0 2,380.0 1,592,600
2019/12/03 2,322.0 2,355.0 2,304.0 2,355.0 1,663,600
2019/12/02 2,328.0 2,340.0 2,309.0 2,309.0 1,439,200
2019/11/29 2,311.0 2,327.0 2,305.0 2,309.0 1,033,100
2019/11/28 2,354.0 2,356.0 2,313.0 2,319.0 1,454,300
2019/11/27 2,330.0 2,352.0 2,311.0 2,325.0 2,599,300
2019/11/26 2,396.0 2,396.0 2,315.0 2,326.0 3,545,100
2019/11/25 2,442.0 2,442.0 2,374.0 2,374.0 1,485,800
2019/11/22 2,408.0 2,438.0 2,387.0 2,433.0 1,465,900
2019/11/21 2,386.0 2,400.0 2,351.0 2,397.0 1,650,500
2019/11/20 2,368.0 2,392.0 2,359.0 2,390.0 1,590,900
2019/11/19 2,408.0 2,419.0 2,363.0 2,371.0 1,445,000
2019/11/18 2,385.0 2,408.0 2,384.0 2,406.0 1,179,200
2019/11/15 2,343.0 2,383.0 2,337.0 2,380.0 1,718,900
2019/11/14 2,342.0 2,346.0 2,303.0 2,324.0 1,540,800