8604 野村ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 867.9 | 876.7 | 859 | 876.4 | 20,396,900 | 876.40 |
| 2024-05-01 | 877.8 | 878.9 | 859.1 | 868.9 | 27,293,200 | 868.90 |
| 2024-04-30 | 905.1 | 919.6 | 893 | 900 | 26,291,800 | 900 |
| 2024-04-26 | 905 | 922.2 | 899.2 | 914.2 | 17,797,700 | 914.20 |
| 2024-04-25 | 915 | 916.8 | 899.4 | 900.2 | 15,401,200 | 900.20 |
| 2024-04-24 | 908 | 921.4 | 903.2 | 921.4 | 23,059,500 | 921.40 |
| 2024-04-23 | 906.3 | 916 | 896.4 | 904.2 | 18,480,300 | 904.20 |
| 2024-04-22 | 885 | 904.1 | 883.5 | 897.3 | 19,388,700 | 897.30 |
| 2024-04-19 | 896.1 | 902.3 | 864 | 876.4 | 25,900,100 | 876.40 |
| 2024-04-18 | 890 | 910.6 | 881.1 | 906.3 | 18,229,400 | 906.30 |
| 2024-04-17 | 918.3 | 920 | 893.4 | 896.2 | 21,883,900 | 896.20 |
| 2024-04-16 | 934.5 | 940.4 | 910.3 | 914.4 | 21,102,700 | 914.40 |
| 2024-04-15 | 938 | 958 | 928.7 | 957.2 | 18,456,200 | 957.20 |
| 2024-04-12 | 956.2 | 963.4 | 949.3 | 957.3 | 16,764,100 | 957.30 |
| 2024-04-11 | 942.4 | 958.6 | 937 | 956 | 15,990,600 | 956 |
| 2024-04-10 | 932.8 | 947.7 | 931.3 | 941 | 11,429,000 | 941 |
| 2024-04-09 | 949.2 | 952.7 | 942.2 | 950.6 | 11,679,800 | 950.60 |
| 2024-04-08 | 937.7 | 957.5 | 932.1 | 937.2 | 18,031,900 | 937.20 |
| 2024-04-05 | 922 | 928.7 | 906.9 | 922.7 | 20,144,400 | 922.70 |
| 2024-04-04 | 939.9 | 954.3 | 935.3 | 947.7 | 16,742,500 | 947.70 |
| 2024-04-03 | 920 | 935.4 | 911.3 | 929.2 | 17,524,200 | 929.20 |
| 2024-04-02 | 931.8 | 941.3 | 926 | 930.9 | 15,253,300 | 930.90 |
| 2024-04-01 | 980 | 985 | 923.3 | 924.7 | 26,572,800 | 924.70 |
| 2024-03-29 | 977.8 | 979.7 | 967.5 | 977.6 | 11,732,800 | 977.60 |
| 2024-03-28 | 969.4 | 974 | 958.5 | 964.2 | 17,491,000 | 964.20 |
| 2024-03-27 | 981.5 | 991.5 | 976.1 | 980.6 | 18,061,300 | 980.60 |
| 2024-03-26 | 977 | 983.5 | 968 | 980 | 10,747,800 | 980 |
| 2024-03-25 | 990 | 1,006 | 980.4 | 980.6 | 19,039,300 | 980.60 |
| 2024-03-22 | 1,000 | 1,002 | 978 | 984.8 | 27,819,200 | 984.80 |
| 2024-03-21 | 977 | 989 | 971 | 989 | 25,680,500 | 989 |
| 2024-03-19 | 943.5 | 954 | 932.3 | 954 | 24,722,100 | 954 |
| 2024-03-18 | 915 | 947.9 | 915 | 941.3 | 25,152,400 | 941.30 |
| 2024-03-15 | 900 | 917.7 | 899.8 | 911.4 | 19,140,300 | 911.40 |
| 2024-03-14 | 896 | 908.2 | 889 | 906.8 | 17,156,200 | 906.80 |
| 2024-03-13 | 903.7 | 909.9 | 883.1 | 893 | 16,179,800 | 893 |
| 2024-03-12 | 875 | 892.5 | 866.6 | 890.7 | 16,505,400 | 890.70 |
| 2024-03-11 | 900 | 901 | 871.5 | 885.8 | 21,900,200 | 885.80 |
| 2024-03-08 | 918 | 930.8 | 909.1 | 919.4 | 21,635,200 | 919.40 |
| 2024-03-07 | 927.2 | 947 | 912 | 918.9 | 34,766,100 | 918.90 |
| 2024-03-06 | 908.6 | 918.1 | 900 | 918.1 | 24,711,400 | 918.10 |
| 2024-03-05 | 886.3 | 912.5 | 877 | 906.7 | 30,635,500 | 906.70 |
| 2024-03-04 | 881 | 887.9 | 869.2 | 877.9 | 22,176,100 | 877.90 |
| 2024-03-01 | 853.1 | 871.1 | 850.1 | 871.1 | 16,455,500 | 871.10 |
| 2024-02-29 | 857 | 857 | 842.3 | 850.8 | 22,675,000 | 850.80 |
| 2024-02-28 | 857.2 | 864.4 | 851.5 | 860.1 | 14,801,200 | 860.10 |
| 2024-02-27 | 848.3 | 871.9 | 845.1 | 855.5 | 28,562,000 | 855.50 |
| 2024-02-26 | 854 | 855.6 | 843.6 | 846.1 | 17,398,000 | 846.10 |
| 2024-02-22 | 841.5 | 851.3 | 837.7 | 849.9 | 24,917,900 | 849.90 |
| 2024-02-21 | 837 | 839.6 | 828 | 836.3 | 15,502,000 | 836.30 |
| 2024-02-20 | 845 | 854.7 | 828.4 | 831.2 | 22,580,400 | 831.20 |
| 2024-02-19 | 828.3 | 842 | 822.2 | 841.8 | 19,012,800 | 841.80 |
| 2024-02-16 | 815 | 831.5 | 813.5 | 828.1 | 30,344,300 | 828.10 |
| 2024-02-15 | 815 | 815.6 | 804 | 808.7 | 14,225,700 | 808.70 |
| 2024-02-14 | 809.1 | 810.7 | 796.1 | 804.7 | 18,557,800 | 804.70 |
| 2024-02-13 | 811.6 | 822.4 | 810.9 | 816.6 | 18,614,800 | 816.60 |
| 2024-02-09 | 811.5 | 815.5 | 803.2 | 803.2 | 15,385,600 | 803.20 |
| 2024-02-08 | 813.9 | 814.6 | 802.3 | 809.7 | 15,098,300 | 809.70 |
| 2024-02-07 | 810 | 816.4 | 800.6 | 807.7 | 18,860,300 | 807.70 |
| 2024-02-06 | 804 | 823.3 | 801 | 818.4 | 24,279,800 | 818.40 |
| 2024-02-05 | 802.3 | 813.3 | 791 | 811.9 | 20,643,800 | 811.90 |
| 2024-02-02 | 795 | 798.2 | 787 | 792.6 | 21,265,500 | 792.60 |
| 2024-02-01 | 810 | 829.9 | 801 | 808.8 | 49,209,500 | 808.80 |
| 2024-01-31 | 759.5 | 769.2 | 753.6 | 769.2 | 20,417,600 | 769.20 |
| 2024-01-30 | 763.9 | 764 | 757.6 | 759.5 | 16,690,500 | 759.50 |
| 2024-01-29 | 755.4 | 770 | 755.2 | 766 | 25,818,700 | 766 |
| 2024-01-26 | 751 | 752.9 | 742 | 743.2 | 16,662,300 | 743.20 |
| 2024-01-25 | 755.7 | 764.8 | 752.7 | 757.6 | 23,989,400 | 757.60 |
| 2024-01-24 | 742.1 | 743.2 | 735.6 | 740.7 | 12,795,800 | 740.70 |
| 2024-01-23 | 743.6 | 749.8 | 737 | 742.7 | 19,885,900 | 742.70 |
| 2024-01-22 | 742.8 | 752.2 | 737.3 | 752.2 | 19,395,400 | 752.20 |
| 2024-01-19 | 732.8 | 734 | 720.6 | 730.6 | 14,395,300 | 730.60 |
| 2024-01-18 | 732.4 | 734.1 | 721.6 | 721.7 | 13,125,000 | 721.70 |
| 2024-01-17 | 734 | 752.1 | 726.9 | 727.6 | 30,192,800 | 727.60 |
| 2024-01-16 | 731 | 738.5 | 728.7 | 732.5 | 28,919,200 | 732.50 |
| 2024-01-15 | 689.8 | 728 | 689.3 | 724.2 | 28,403,100 | 724.20 |
| 2024-01-12 | 702.5 | 708 | 685.1 | 690 | 26,055,900 | 690 |
| 2024-01-11 | 686.2 | 699.3 | 686.1 | 693.8 | 23,993,700 | 693.80 |
| 2024-01-10 | 672.8 | 681.7 | 668.1 | 676.2 | 16,996,400 | 676.20 |
| 2024-01-09 | 680.6 | 682.5 | 672.2 | 675.3 | 19,620,400 | 675.30 |
| 2024-01-05 | 648 | 670 | 647.9 | 669.2 | 23,202,000 | 669.20 |
| 2024-01-04 | 635 | 645.9 | 629.3 | 642.5 | 9,924,600 | 642.50 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
