野村ホールディングス(8604) 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
2020/10/23 - - - - -
2020/10/22 492.9 493.8 488.4 490.1 6,789,400
2020/10/21 490.1 497.0 489.1 496.6 8,013,500
2020/10/20 493.0 493.0 486.4 487.3 5,308,300
2020/10/19 489.5 494.0 487.7 493.1 6,173,100
2020/10/16 480.0 490.5 479.5 487.2 8,527,800
2020/10/15 484.8 488.4 482.8 483.5 5,834,500
2020/10/14 485.0 488.2 481.8 487.2 6,407,900
2020/10/13 488.4 494.6 488.1 490.8 6,134,800
2020/10/12 486.5 490.7 483.6 487.1 6,854,800
2020/10/09 498.0 499.0 483.5 486.0 15,630,700
2020/10/08 495.4 505.8 495.4 500.1 9,115,500
2020/10/07 487.5 495.4 486.4 494.1 7,322,600
2020/10/06 490.9 493.2 487.4 491.3 7,745,200
2020/10/05 487.0 489.9 483.9 489.5 10,331,100
2020/10/02 480.4 486.4 472.1 474.9 13,037,300
2020/10/01 478.6 478.6 478.6 478.6 -
2020/09/30 495.6 496.1 478.6 478.6 13,678,700
2020/09/29 496.4 504.7 496.2 501.4 11,431,100
2020/09/28 500.1 510.3 498.5 509.6 14,849,500
2020/09/25 498.0 499.7 494.4 499.1 9,777,000
2020/09/24 494.7 496.5 492.3 493.0 13,143,100
2020/09/23 500.3 504.2 495.7 499.5 13,557,300
2020/09/18 515.1 516.6 509.0 510.9 15,714,100
2020/09/17 517.1 526.3 516.6 519.6 10,778,300
2020/09/16 520.2 523.9 516.3 516.9 12,176,500
2020/09/15 530.9 534.2 525.4 528.4 8,634,400
2020/09/14 540.0 540.0 534.1 534.4 9,213,500
2020/09/11 539.7 539.7 532.6 538.5 11,134,600
2020/09/10 539.9 540.9 533.5 539.8 12,125,900
2020/09/09 532.5 535.3 529.4 533.4 11,035,000
2020/09/08 539.9 541.2 534.5 538.8 8,718,800
2020/09/07 542.0 544.6 537.8 539.7 6,181,000
2020/09/04 536.4 544.9 536.3 544.3 6,959,000
2020/09/03 547.0 549.6 542.3 544.6 6,976,700
2020/09/02 544.3 544.4 537.1 540.5 9,104,000
2020/09/01 540.3 544.8 536.7 544.4 7,272,800
2020/08/31 547.3 553.1 544.5 544.5 11,233,600
2020/08/28 546.1 556.6 532.6 540.5 20,438,500
2020/08/27 541.9 543.2 534.7 541.3 7,492,700
2020/08/26 542.0 545.4 540.5 545.0 7,579,500
2020/08/25 544.0 544.5 541.2 543.4 11,380,900
2020/08/24 536.3 539.7 535.7 538.3 6,495,700
2020/08/21 539.0 540.1 533.0 537.1 6,963,200
2020/08/20 535.7 541.2 533.7 534.5 8,651,600
2020/08/19 532.0 540.0 531.6 539.0 11,611,400
2020/08/18 532.9 533.1 528.5 532.8 8,915,000
2020/08/17 534.0 539.2 532.4 535.4 6,397,500
2020/08/14 539.8 540.0 534.4 537.8 11,350,100
2020/08/13 541.3 542.0 533.5 537.5 11,458,400