7419 (株)ノジマ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,854 | 1,857 | 1,838 | 1,848 | 65,100 | 1,848 |
| 2024-05-01 | 1,876 | 1,888 | 1,848 | 1,850 | 59,500 | 1,850 |
| 2024-04-30 | 1,864 | 1,901 | 1,835 | 1,885 | 104,900 | 1,885 |
| 2024-04-26 | 1,825 | 1,870 | 1,821 | 1,869 | 122,300 | 1,869 |
| 2024-04-25 | 1,870 | 1,877 | 1,825 | 1,828 | 92,300 | 1,828 |
| 2024-04-24 | 1,832 | 1,862 | 1,829 | 1,860 | 110,600 | 1,860 |
| 2024-04-23 | 1,800 | 1,849 | 1,800 | 1,838 | 138,600 | 1,838 |
| 2024-04-22 | 1,822 | 1,829 | 1,809 | 1,811 | 107,300 | 1,811 |
| 2024-04-19 | 1,782 | 1,809 | 1,763 | 1,789 | 143,200 | 1,789 |
| 2024-04-18 | 1,790 | 1,804 | 1,783 | 1,784 | 74,700 | 1,784 |
| 2024-04-17 | 1,835 | 1,835 | 1,780 | 1,794 | 250,200 | 1,794 |
| 2024-04-16 | 1,837 | 1,839 | 1,794 | 1,817 | 159,900 | 1,817 |
| 2024-04-15 | 1,800 | 1,852 | 1,791 | 1,846 | 183,200 | 1,846 |
| 2024-04-12 | 1,843 | 1,844 | 1,810 | 1,811 | 139,400 | 1,811 |
| 2024-04-11 | 1,811 | 1,848 | 1,808 | 1,844 | 125,100 | 1,844 |
| 2024-04-10 | 1,813 | 1,836 | 1,809 | 1,820 | 69,000 | 1,820 |
| 2024-04-09 | 1,838 | 1,838 | 1,810 | 1,819 | 82,400 | 1,819 |
| 2024-04-08 | 1,800 | 1,824 | 1,796 | 1,821 | 112,400 | 1,821 |
| 2024-04-05 | 1,753 | 1,793 | 1,750 | 1,792 | 116,900 | 1,792 |
| 2024-04-04 | 1,785 | 1,788 | 1,758 | 1,767 | 165,100 | 1,767 |
| 2024-04-03 | 1,743 | 1,804 | 1,737 | 1,785 | 189,200 | 1,785 |
| 2024-04-02 | 1,713 | 1,735 | 1,705 | 1,733 | 170,800 | 1,733 |
| 2024-04-01 | 1,715 | 1,738 | 1,709 | 1,727 | 135,900 | 1,727 |
| 2024-03-29 | 1,696 | 1,710 | 1,680 | 1,706 | 116,100 | 1,706 |
| 2024-03-28 | 1,696 | 1,703 | 1,670 | 1,683 | 336,700 | 1,683 |
| 2024-03-27 | 1,710 | 1,748 | 1,710 | 1,732 | 501,200 | 1,732 |
| 2024-03-26 | 1,693 | 1,722 | 1,692 | 1,713 | 193,600 | 1,713 |
| 2024-03-25 | 1,695 | 1,719 | 1,690 | 1,695 | 247,700 | 1,695 |
| 2024-03-22 | 1,725 | 1,725 | 1,685 | 1,705 | 241,300 | 1,705 |
| 2024-03-21 | 1,706 | 1,741 | 1,691 | 1,705 | 297,800 | 1,705 |
| 2024-03-19 | 1,668 | 1,675 | 1,659 | 1,673 | 134,000 | 1,673 |
| 2024-03-18 | 1,674 | 1,674 | 1,652 | 1,662 | 164,100 | 1,662 |
| 2024-03-15 | 1,663 | 1,682 | 1,648 | 1,681 | 282,100 | 1,681 |
| 2024-03-14 | 1,655 | 1,665 | 1,652 | 1,663 | 164,200 | 1,663 |
| 2024-03-13 | 1,691 | 1,696 | 1,646 | 1,658 | 151,800 | 1,658 |
| 2024-03-12 | 1,664 | 1,691 | 1,648 | 1,687 | 98,100 | 1,687 |
| 2024-03-11 | 1,692 | 1,692 | 1,651 | 1,665 | 191,400 | 1,665 |
| 2024-03-08 | 1,650 | 1,720 | 1,650 | 1,710 | 250,600 | 1,710 |
| 2024-03-07 | 1,670 | 1,673 | 1,656 | 1,660 | 153,700 | 1,660 |
| 2024-03-06 | 1,662 | 1,672 | 1,659 | 1,670 | 203,800 | 1,670 |
| 2024-03-05 | 1,679 | 1,693 | 1,661 | 1,686 | 113,700 | 1,686 |
| 2024-03-04 | 1,693 | 1,697 | 1,673 | 1,682 | 149,900 | 1,682 |
| 2024-03-01 | 1,673 | 1,693 | 1,673 | 1,686 | 138,900 | 1,686 |
| 2024-02-29 | 1,709 | 1,711 | 1,674 | 1,685 | 254,600 | 1,685 |
| 2024-02-28 | 1,680 | 1,722 | 1,680 | 1,708 | 267,200 | 1,708 |
| 2024-02-27 | 1,651 | 1,683 | 1,647 | 1,677 | 195,400 | 1,677 |
| 2024-02-26 | 1,685 | 1,690 | 1,658 | 1,662 | 324,100 | 1,662 |
| 2024-02-22 | 1,698 | 1,703 | 1,677 | 1,701 | 331,800 | 1,701 |
| 2024-02-21 | 1,730 | 1,754 | 1,687 | 1,714 | 470,700 | 1,714 |
| 2024-02-20 | 1,747 | 1,750 | 1,660 | 1,660 | 343,400 | 1,660 |
| 2024-02-19 | 1,749 | 1,762 | 1,734 | 1,741 | 219,600 | 1,741 |
| 2024-02-16 | 1,699 | 1,745 | 1,691 | 1,739 | 375,600 | 1,739 |
| 2024-02-15 | 1,676 | 1,686 | 1,643 | 1,667 | 186,900 | 1,667 |
| 2024-02-14 | 1,675 | 1,692 | 1,658 | 1,661 | 153,200 | 1,661 |
| 2024-02-13 | 1,690 | 1,695 | 1,653 | 1,676 | 186,300 | 1,676 |
| 2024-02-09 | 1,627 | 1,681 | 1,627 | 1,667 | 233,600 | 1,667 |
| 2024-02-08 | 1,601 | 1,634 | 1,587 | 1,619 | 298,700 | 1,619 |
| 2024-02-07 | 1,601 | 1,610 | 1,587 | 1,608 | 276,000 | 1,608 |
| 2024-02-06 | 1,596 | 1,617 | 1,594 | 1,595 | 289,600 | 1,595 |
| 2024-02-05 | 1,588 | 1,627 | 1,570 | 1,618 | 480,100 | 1,618 |
| 2024-02-02 | 1,685 | 1,685 | 1,613 | 1,628 | 561,600 | 1,628 |
| 2024-02-01 | 1,800 | 1,808 | 1,692 | 1,692 | 498,600 | 1,692 |
| 2024-01-31 | 1,850 | 1,863 | 1,839 | 1,863 | 162,900 | 1,863 |
| 2024-01-30 | 1,891 | 1,891 | 1,860 | 1,871 | 141,400 | 1,871 |
| 2024-01-29 | 1,885 | 1,902 | 1,876 | 1,897 | 188,800 | 1,897 |
| 2024-01-26 | 1,889 | 1,899 | 1,855 | 1,856 | 173,600 | 1,856 |
| 2024-01-25 | 1,883 | 1,905 | 1,879 | 1,902 | 319,300 | 1,902 |
| 2024-01-24 | 1,907 | 1,908 | 1,872 | 1,879 | 185,200 | 1,879 |
| 2024-01-23 | 1,909 | 1,922 | 1,901 | 1,916 | 276,700 | 1,916 |
| 2024-01-22 | 1,924 | 1,925 | 1,901 | 1,908 | 124,100 | 1,908 |
| 2024-01-19 | 1,935 | 1,935 | 1,903 | 1,919 | 168,900 | 1,919 |
| 2024-01-18 | 1,897 | 1,915 | 1,888 | 1,913 | 169,100 | 1,913 |
| 2024-01-17 | 1,888 | 1,926 | 1,870 | 1,897 | 358,200 | 1,897 |
| 2024-01-16 | 1,874 | 1,885 | 1,835 | 1,848 | 240,500 | 1,848 |
| 2024-01-15 | 1,786 | 1,861 | 1,777 | 1,861 | 194,700 | 1,861 |
| 2024-01-12 | 1,802 | 1,824 | 1,785 | 1,803 | 246,600 | 1,803 |
| 2024-01-11 | 1,835 | 1,837 | 1,801 | 1,801 | 301,100 | 1,801 |
| 2024-01-10 | 1,785 | 1,861 | 1,781 | 1,828 | 371,200 | 1,828 |
| 2024-01-09 | 1,755 | 1,794 | 1,748 | 1,775 | 234,300 | 1,775 |
| 2024-01-05 | 1,795 | 1,795 | 1,750 | 1,758 | 244,000 | 1,758 |
| 2024-01-04 | 1,756 | 1,800 | 1,738 | 1,795 | 246,300 | 1,795 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2015-06-26]1株→2株 [2004-06-25]1株→2株
