3231 野村不動産ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 837 | 864 | 835.1 | 853.2 | 5,313,200 | 853.20 |
| 2025-04-03 | 829.6 | 852 | 821.9 | 851.4 | 4,436,200 | 851.40 |
| 2025-04-02 | 872 | 872.9 | 855.1 | 859.9 | 2,884,300 | 859.90 |
| 2025-04-01 | 890 | 897 | 866 | 874 | 3,792,800 | 874 |
| 2025-03-31 | 864.4 | 878.7 | 851 | 871 | 5,270,400 | 871 |
| 2025-03-28 | 897.9 | 898.9 | 885 | 888.5 | 3,722,700 | 888.50 |
| 2025-03-27 | 4,513 | 4,543 | 4,486 | 4,534 | 1,056,500 | 906.80 |
| 2025-03-26 | 4,495 | 4,509 | 4,453 | 4,509 | 713,700 | 901.80 |
| 2025-03-25 | 4,472 | 4,512 | 4,447 | 4,495 | 1,007,500 | 899 |
| 2025-03-24 | 4,429 | 4,468 | 4,358 | 4,460 | 910,200 | 892 |
| 2025-03-21 | 4,373 | 4,434 | 4,370 | 4,397 | 843,700 | 879.40 |
| 2025-03-19 | 4,400 | 4,453 | 4,389 | 4,405 | 702,700 | 881 |
| 2025-03-18 | 4,338 | 4,383 | 4,334 | 4,370 | 528,700 | 874 |
| 2025-03-17 | 4,244 | 4,329 | 4,241 | 4,326 | 651,300 | 865.20 |
| 2025-03-14 | 4,181 | 4,235 | 4,181 | 4,206 | 836,600 | 841.20 |
| 2025-03-13 | 4,221 | 4,241 | 4,184 | 4,209 | 693,700 | 841.80 |
| 2025-03-12 | 4,150 | 4,226 | 4,134 | 4,218 | 787,900 | 843.60 |
| 2025-03-11 | 4,265 | 4,273 | 4,162 | 4,217 | 1,201,900 | 843.40 |
| 2025-03-10 | 4,268 | 4,307 | 4,260 | 4,286 | 647,100 | 857.20 |
| 2025-03-07 | 4,319 | 4,322 | 4,259 | 4,268 | 756,400 | 853.60 |
| 2025-03-06 | 4,323 | 4,349 | 4,315 | 4,333 | 496,900 | 866.60 |
| 2025-03-05 | 4,320 | 4,338 | 4,280 | 4,323 | 634,500 | 864.60 |
| 2025-03-04 | 4,332 | 4,373 | 4,263 | 4,309 | 1,174,400 | 861.80 |
| 2025-03-03 | 4,303 | 4,329 | 4,275 | 4,321 | 925,000 | 864.20 |
| 2025-02-28 | 4,300 | 4,342 | 4,252 | 4,274 | 1,094,400 | 854.80 |
| 2025-02-27 | 4,248 | 4,282 | 4,217 | 4,252 | 770,800 | 850.40 |
| 2025-02-26 | 4,113 | 4,230 | 4,103 | 4,212 | 1,000,900 | 842.40 |
| 2025-02-25 | 4,075 | 4,102 | 4,068 | 4,086 | 775,200 | 817.20 |
| 2025-02-21 | 4,072 | 4,104 | 4,060 | 4,093 | 438,700 | 818.60 |
| 2025-02-20 | 4,110 | 4,111 | 4,048 | 4,081 | 615,800 | 816.20 |
| 2025-02-19 | 4,112 | 4,138 | 4,096 | 4,138 | 621,500 | 827.60 |
| 2025-02-18 | 4,190 | 4,196 | 4,142 | 4,144 | 464,400 | 828.80 |
| 2025-02-17 | 4,182 | 4,214 | 4,177 | 4,199 | 339,500 | 839.80 |
| 2025-02-14 | 4,224 | 4,232 | 4,179 | 4,179 | 534,800 | 835.80 |
| 2025-02-13 | 4,158 | 4,182 | 4,121 | 4,175 | 496,300 | 835 |
| 2025-02-12 | 4,114 | 4,119 | 4,066 | 4,094 | 589,700 | 818.80 |
| 2025-02-10 | 4,178 | 4,178 | 4,106 | 4,113 | 598,900 | 822.60 |
| 2025-02-07 | 4,223 | 4,225 | 4,131 | 4,156 | 610,400 | 831.20 |
| 2025-02-06 | 4,198 | 4,226 | 4,184 | 4,205 | 522,800 | 841 |
| 2025-02-05 | 4,235 | 4,262 | 4,158 | 4,173 | 872,500 | 834.60 |
| 2025-02-04 | 4,180 | 4,235 | 4,180 | 4,210 | 775,000 | 842 |
| 2025-02-03 | 4,098 | 4,185 | 4,068 | 4,167 | 1,099,200 | 833.40 |
| 2025-01-31 | 4,234 | 4,245 | 4,078 | 4,142 | 1,758,700 | 828.40 |
| 2025-01-30 | 4,191 | 4,243 | 4,181 | 4,241 | 851,600 | 848.20 |
| 2025-01-29 | 4,200 | 4,257 | 4,195 | 4,223 | 797,100 | 844.60 |
| 2025-01-28 | 4,124 | 4,205 | 4,102 | 4,184 | 1,192,800 | 836.80 |
| 2025-01-27 | 4,076 | 4,117 | 4,035 | 4,115 | 948,600 | 823 |
| 2025-01-24 | 4,052 | 4,090 | 4,005 | 4,006 | 727,500 | 801.20 |
| 2025-01-23 | 3,950 | 4,042 | 3,924 | 4,028 | 949,200 | 805.60 |
| 2025-01-22 | 3,961 | 3,969 | 3,917 | 3,951 | 567,600 | 790.20 |
| 2025-01-21 | 3,950 | 3,993 | 3,933 | 3,954 | 795,000 | 790.80 |
| 2025-01-20 | 3,912 | 3,968 | 3,894 | 3,951 | 712,600 | 790.20 |
| 2025-01-17 | 3,823 | 3,888 | 3,755 | 3,866 | 956,000 | 773.20 |
| 2025-01-16 | 3,858 | 3,877 | 3,837 | 3,861 | 623,500 | 772.20 |
| 2025-01-15 | 3,909 | 3,920 | 3,816 | 3,855 | 742,900 | 771 |
| 2025-01-14 | 3,900 | 3,938 | 3,858 | 3,877 | 735,300 | 775.40 |
| 2025-01-10 | 3,861 | 3,934 | 3,846 | 3,910 | 890,000 | 782 |
| 2025-01-09 | 3,882 | 3,895 | 3,856 | 3,856 | 503,100 | 771.20 |
| 2025-01-08 | 3,951 | 3,955 | 3,894 | 3,894 | 739,000 | 778.80 |
| 2025-01-07 | 3,968 | 3,968 | 3,905 | 3,951 | 678,400 | 790.20 |
| 2025-01-06 | 3,950 | 3,980 | 3,933 | 3,979 | 919,800 | 795.80 |
分割・併合履歴 ： [2025-03-28]1株→5株