3231 野村不動産ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,285 | 4,461 | 4,285 | 4,426 | 1,711,100 | 4,426 |
| 2024-04-25 | 4,198 | 4,237 | 4,118 | 4,128 | 970,700 | 4,128 |
| 2024-04-24 | 4,193 | 4,223 | 4,172 | 4,199 | 708,500 | 4,199 |
| 2024-04-23 | 4,215 | 4,240 | 4,169 | 4,194 | 913,200 | 4,194 |
| 2024-04-22 | 4,131 | 4,169 | 4,103 | 4,168 | 568,600 | 4,168 |
| 2024-04-19 | 4,118 | 4,137 | 4,030 | 4,061 | 826,000 | 4,061 |
| 2024-04-18 | 4,102 | 4,186 | 4,062 | 4,141 | 603,000 | 4,141 |
| 2024-04-17 | 4,175 | 4,232 | 4,117 | 4,130 | 625,000 | 4,130 |
| 2024-04-16 | 4,286 | 4,288 | 4,155 | 4,173 | 823,300 | 4,173 |
| 2024-04-15 | 4,283 | 4,323 | 4,206 | 4,290 | 981,700 | 4,290 |
| 2024-04-12 | 4,259 | 4,396 | 4,251 | 4,353 | 1,191,700 | 4,353 |
| 2024-04-11 | 4,225 | 4,264 | 4,197 | 4,236 | 664,500 | 4,236 |
| 2024-04-10 | 4,350 | 4,359 | 4,295 | 4,295 | 655,300 | 4,295 |
| 2024-04-09 | 4,320 | 4,348 | 4,284 | 4,325 | 992,100 | 4,325 |
| 2024-04-08 | 4,247 | 4,297 | 4,198 | 4,250 | 814,200 | 4,250 |
| 2024-04-05 | 4,204 | 4,207 | 4,135 | 4,186 | 964,500 | 4,186 |
| 2024-04-04 | 4,300 | 4,307 | 4,222 | 4,257 | 1,268,400 | 4,257 |
| 2024-04-03 | 4,212 | 4,280 | 4,175 | 4,240 | 1,310,100 | 4,240 |
| 2024-04-02 | 4,265 | 4,277 | 4,122 | 4,196 | 1,505,700 | 4,196 |
| 2024-04-01 | 4,374 | 4,382 | 4,228 | 4,264 | 1,477,100 | 4,264 |
| 2024-03-29 | 4,333 | 4,422 | 4,300 | 4,400 | 1,405,400 | 4,400 |
| 2024-03-28 | 4,233 | 4,285 | 4,211 | 4,263 | 1,063,800 | 4,263 |
| 2024-03-27 | 4,165 | 4,295 | 4,165 | 4,250 | 1,532,400 | 4,250 |
| 2024-03-26 | 4,093 | 4,152 | 4,054 | 4,120 | 1,166,300 | 4,120 |
| 2024-03-25 | 4,073 | 4,073 | 3,981 | 4,012 | 864,400 | 4,012 |
| 2024-03-22 | 4,110 | 4,110 | 4,022 | 4,100 | 1,110,700 | 4,100 |
| 2024-03-21 | 4,039 | 4,093 | 3,961 | 4,077 | 1,760,900 | 4,077 |
| 2024-03-19 | 3,858 | 3,978 | 3,826 | 3,940 | 1,515,800 | 3,940 |
| 2024-03-18 | 3,856 | 3,894 | 3,845 | 3,874 | 905,700 | 3,874 |
| 2024-03-15 | 3,710 | 3,844 | 3,705 | 3,829 | 1,595,700 | 3,829 |
| 2024-03-14 | 3,694 | 3,704 | 3,633 | 3,668 | 1,064,200 | 3,668 |
| 2024-03-13 | 3,718 | 3,765 | 3,639 | 3,654 | 1,272,800 | 3,654 |
| 2024-03-12 | 3,680 | 3,697 | 3,640 | 3,674 | 1,119,900 | 3,674 |
| 2024-03-11 | 3,774 | 3,799 | 3,680 | 3,711 | 893,000 | 3,711 |
| 2024-03-08 | 3,800 | 3,860 | 3,772 | 3,802 | 924,000 | 3,802 |
| 2024-03-07 | 3,924 | 3,989 | 3,830 | 3,842 | 735,000 | 3,842 |
| 2024-03-06 | 3,838 | 3,944 | 3,805 | 3,902 | 885,400 | 3,902 |
| 2024-03-05 | 3,873 | 3,889 | 3,802 | 3,803 | 773,700 | 3,803 |
| 2024-03-04 | 3,885 | 3,963 | 3,868 | 3,912 | 1,444,000 | 3,912 |
| 2024-03-01 | 3,758 | 3,838 | 3,741 | 3,826 | 1,275,400 | 3,826 |
| 2024-02-29 | 3,750 | 3,770 | 3,685 | 3,723 | 1,294,600 | 3,723 |
| 2024-02-28 | 3,735 | 3,778 | 3,709 | 3,746 | 938,300 | 3,746 |
| 2024-02-27 | 3,782 | 3,791 | 3,745 | 3,752 | 606,000 | 3,752 |
| 2024-02-26 | 3,880 | 3,892 | 3,778 | 3,778 | 692,200 | 3,778 |
| 2024-02-22 | 3,729 | 3,855 | 3,723 | 3,852 | 1,128,600 | 3,852 |
| 2024-02-21 | 3,699 | 3,728 | 3,679 | 3,711 | 582,300 | 3,711 |
| 2024-02-20 | 3,730 | 3,730 | 3,676 | 3,705 | 581,800 | 3,705 |
| 2024-02-19 | 3,706 | 3,717 | 3,677 | 3,699 | 657,400 | 3,699 |
| 2024-02-16 | 3,723 | 3,742 | 3,682 | 3,730 | 646,900 | 3,730 |
| 2024-02-15 | 3,761 | 3,782 | 3,636 | 3,675 | 1,163,800 | 3,675 |
| 2024-02-14 | 3,845 | 3,845 | 3,713 | 3,714 | 717,400 | 3,714 |
| 2024-02-13 | 3,864 | 3,864 | 3,781 | 3,834 | 839,800 | 3,834 |
| 2024-02-09 | 3,832 | 3,863 | 3,797 | 3,808 | 748,600 | 3,808 |
| 2024-02-08 | 3,741 | 3,812 | 3,711 | 3,805 | 971,100 | 3,805 |
| 2024-02-07 | 3,761 | 3,813 | 3,729 | 3,739 | 944,000 | 3,739 |
| 2024-02-06 | 3,869 | 3,869 | 3,768 | 3,771 | 1,124,400 | 3,771 |
| 2024-02-05 | 3,900 | 3,961 | 3,827 | 3,926 | 916,500 | 3,926 |
| 2024-02-02 | 3,935 | 3,962 | 3,850 | 3,851 | 757,400 | 3,851 |
| 2024-02-01 | 3,955 | 3,992 | 3,886 | 3,907 | 1,127,300 | 3,907 |
| 2024-01-31 | 3,960 | 4,082 | 3,951 | 4,062 | 1,188,400 | 4,062 |
| 2024-01-30 | 4,010 | 4,022 | 3,958 | 3,966 | 548,200 | 3,966 |
| 2024-01-29 | 3,933 | 3,985 | 3,933 | 3,985 | 507,600 | 3,985 |
| 2024-01-26 | 3,977 | 3,989 | 3,926 | 3,933 | 483,900 | 3,933 |
| 2024-01-25 | 3,958 | 3,980 | 3,907 | 3,973 | 662,500 | 3,973 |
| 2024-01-24 | 3,968 | 3,997 | 3,951 | 3,957 | 789,400 | 3,957 |
| 2024-01-23 | 4,096 | 4,135 | 4,012 | 4,032 | 857,400 | 4,032 |
| 2024-01-22 | 4,049 | 4,126 | 4,049 | 4,107 | 735,700 | 4,107 |
| 2024-01-19 | 4,017 | 4,028 | 3,984 | 4,015 | 377,700 | 4,015 |
| 2024-01-18 | 3,988 | 4,010 | 3,936 | 3,976 | 427,600 | 3,976 |
| 2024-01-17 | 4,002 | 4,060 | 3,986 | 3,989 | 665,800 | 3,989 |
| 2024-01-16 | 4,087 | 4,098 | 3,994 | 4,000 | 879,300 | 4,000 |
| 2024-01-15 | 4,061 | 4,130 | 4,046 | 4,130 | 438,300 | 4,130 |
| 2024-01-12 | 4,100 | 4,127 | 4,052 | 4,078 | 552,000 | 4,078 |
| 2024-01-11 | 4,044 | 4,106 | 4,040 | 4,086 | 577,900 | 4,086 |
| 2024-01-10 | 3,914 | 4,037 | 3,903 | 4,014 | 842,700 | 4,014 |
| 2024-01-09 | 3,881 | 3,943 | 3,854 | 3,909 | 925,000 | 3,909 |
| 2024-01-05 | 3,772 | 3,848 | 3,770 | 3,823 | 696,600 | 3,823 |
| 2024-01-04 | 3,708 | 3,748 | 3,664 | 3,733 | 514,400 | 3,733 |
分割・併合履歴 ： なし
