7419 (株)ノジマ 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 | 2,416 | 2,425 | 2,373 | 2,408 | 227,600 | 2,408 |
| 2025-04-03 | 2,400 | 2,454 | 2,388 | 2,454 | 169,300 | 2,454 |
| 2025-04-02 | 2,504 | 2,505 | 2,435 | 2,466 | 136,700 | 2,466 |
| 2025-04-01 | 2,554 | 2,556 | 2,479 | 2,490 | 121,800 | 2,490 |
| 2025-03-31 | 2,580 | 2,590 | 2,519 | 2,530 | 158,900 | 2,530 |
| 2025-03-28 | 2,562 | 2,577 | 2,543 | 2,567 | 270,000 | 2,567 |
| 2025-03-27 | 2,546 | 2,594 | 2,530 | 2,593 | 631,900 | 2,593 |
| 2025-03-26 | 2,522 | 2,576 | 2,519 | 2,554 | 314,400 | 2,554 |
| 2025-03-25 | 2,475 | 2,514 | 2,474 | 2,510 | 190,000 | 2,510 |
| 2025-03-24 | 2,519 | 2,519 | 2,475 | 2,493 | 145,900 | 2,493 |
| 2025-03-21 | 2,510 | 2,525 | 2,440 | 2,510 | 299,500 | 2,510 |
| 2025-03-19 | 2,490 | 2,509 | 2,462 | 2,499 | 153,800 | 2,499 |
| 2025-03-18 | 2,510 | 2,531 | 2,496 | 2,500 | 142,300 | 2,500 |
| 2025-03-17 | 2,495 | 2,500 | 2,469 | 2,478 | 121,900 | 2,478 |
| 2025-03-14 | 2,477 | 2,501 | 2,460 | 2,494 | 137,300 | 2,494 |
| 2025-03-13 | 2,485 | 2,503 | 2,465 | 2,477 | 137,200 | 2,477 |
| 2025-03-12 | 2,467 | 2,508 | 2,458 | 2,499 | 165,300 | 2,499 |
| 2025-03-11 | 2,455 | 2,470 | 2,430 | 2,450 | 145,500 | 2,450 |
| 2025-03-10 | 2,497 | 2,519 | 2,456 | 2,468 | 178,000 | 2,468 |
| 2025-03-07 | 2,519 | 2,520 | 2,491 | 2,517 | 98,100 | 2,517 |
| 2025-03-06 | 2,509 | 2,536 | 2,485 | 2,523 | 148,300 | 2,523 |
| 2025-03-05 | 2,530 | 2,538 | 2,491 | 2,509 | 204,500 | 2,509 |
| 2025-03-04 | 2,545 | 2,580 | 2,493 | 2,493 | 223,600 | 2,493 |
| 2025-03-03 | 2,517 | 2,522 | 2,487 | 2,515 | 204,500 | 2,515 |
| 2025-02-28 | 2,454 | 2,493 | 2,445 | 2,484 | 263,200 | 2,484 |
| 2025-02-27 | 2,410 | 2,445 | 2,392 | 2,445 | 301,300 | 2,445 |
| 2025-02-26 | 2,240 | 2,407 | 2,240 | 2,393 | 442,600 | 2,393 |
| 2025-02-25 | 2,240 | 2,258 | 2,227 | 2,240 | 201,900 | 2,240 |
| 2025-02-21 | 2,274 | 2,299 | 2,247 | 2,270 | 140,500 | 2,270 |
| 2025-02-20 | 2,315 | 2,349 | 2,275 | 2,280 | 182,500 | 2,280 |
| 2025-02-19 | 2,356 | 2,371 | 2,316 | 2,335 | 161,200 | 2,335 |
| 2025-02-18 | 2,257 | 2,359 | 2,250 | 2,339 | 267,100 | 2,339 |
| 2025-02-17 | 2,268 | 2,294 | 2,262 | 2,262 | 95,100 | 2,262 |
| 2025-02-14 | 2,283 | 2,283 | 2,257 | 2,270 | 133,800 | 2,270 |
| 2025-02-13 | 2,263 | 2,280 | 2,250 | 2,265 | 67,200 | 2,265 |
| 2025-02-12 | 2,250 | 2,270 | 2,225 | 2,263 | 141,900 | 2,263 |
| 2025-02-10 | 2,250 | 2,268 | 2,233 | 2,252 | 168,900 | 2,252 |
| 2025-02-07 | 2,360 | 2,360 | 2,284 | 2,284 | 169,400 | 2,284 |
| 2025-02-06 | 2,330 | 2,363 | 2,317 | 2,360 | 124,800 | 2,360 |
| 2025-02-05 | 2,328 | 2,367 | 2,315 | 2,328 | 118,100 | 2,328 |
| 2025-02-04 | 2,347 | 2,397 | 2,312 | 2,312 | 184,400 | 2,312 |
| 2025-02-03 | 2,343 | 2,380 | 2,319 | 2,328 | 242,000 | 2,328 |
| 2025-01-31 | 2,444 | 2,449 | 2,336 | 2,336 | 446,600 | 2,336 |
| 2025-01-30 | 2,225 | 2,491 | 2,201 | 2,426 | 856,700 | 2,426 |
| 2025-01-29 | 2,206 | 2,223 | 2,178 | 2,205 | 143,200 | 2,205 |
| 2025-01-28 | 2,180 | 2,206 | 2,162 | 2,198 | 167,900 | 2,198 |
| 2025-01-27 | 2,159 | 2,174 | 2,146 | 2,157 | 125,400 | 2,157 |
| 2025-01-24 | 2,154 | 2,175 | 2,140 | 2,145 | 111,100 | 2,145 |
| 2025-01-23 | 2,144 | 2,154 | 2,133 | 2,133 | 101,000 | 2,133 |
| 2025-01-22 | 2,161 | 2,167 | 2,134 | 2,144 | 70,500 | 2,144 |
| 2025-01-21 | 2,160 | 2,172 | 2,139 | 2,158 | 106,100 | 2,158 |
| 2025-01-20 | 2,109 | 2,153 | 2,109 | 2,137 | 81,300 | 2,137 |
| 2025-01-17 | 2,136 | 2,146 | 2,108 | 2,130 | 129,000 | 2,130 |
| 2025-01-16 | 2,147 | 2,176 | 2,131 | 2,157 | 111,900 | 2,157 |
| 2025-01-15 | 2,190 | 2,203 | 2,130 | 2,147 | 136,300 | 2,147 |
| 2025-01-14 | 2,204 | 2,212 | 2,165 | 2,190 | 160,100 | 2,190 |
| 2025-01-10 | 2,188 | 2,200 | 2,171 | 2,193 | 69,200 | 2,193 |
| 2025-01-09 | 2,209 | 2,225 | 2,197 | 2,199 | 129,200 | 2,199 |
| 2025-01-08 | 2,246 | 2,247 | 2,203 | 2,217 | 125,300 | 2,217 |
| 2025-01-07 | 2,223 | 2,282 | 2,215 | 2,256 | 238,900 | 2,256 |
| 2025-01-06 | 2,291 | 2,291 | 2,191 | 2,193 | 187,900 | 2,193 |
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