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
2024-12-062,3442,3622,3232,347112,7002,347
2024-12-052,3582,3722,3262,333161,4002,333
2024-12-042,4402,4452,3522,366213,1002,366
2024-12-032,3782,4592,3752,440300,1002,440
2024-12-022,3252,3592,3052,341172,7002,341
2024-11-292,3242,3402,2942,316166,3002,316
2024-11-282,2652,3382,2582,324229,8002,324
2024-11-272,2732,2792,1992,242152,2002,242
2024-11-262,2602,2922,2552,27380,9002,273
2024-11-252,3012,3232,2712,271283,4002,271
2024-11-222,2822,3112,2402,311163,8002,311
2024-11-212,2712,2912,2642,27595,2002,275
2024-11-202,2602,2892,2562,282130,9002,282
2024-11-192,3682,3712,2732,277223,8002,277
2024-11-182,3792,4132,3702,379170,0002,379
2024-11-152,4002,4062,3522,373258,0002,373
2024-11-142,3582,3832,3512,362151,5002,362
2024-11-132,3582,3732,3232,358208,3002,358
2024-11-122,3302,4092,3252,363378,9002,363
2024-11-112,2112,3992,2002,330459,5002,330
2024-11-082,2202,2482,1772,227219,6002,227
2024-11-072,1972,2112,1752,204217,9002,204
2024-11-062,2002,2042,1532,170237,5002,170
2024-11-052,2012,2132,1602,210302,6002,210
2024-11-012,2002,2342,1582,228374,3002,228
2024-10-312,0032,1631,9812,150597,9002,150
2024-10-301,9871,9921,9651,979732,1001,979
2024-10-291,9681,9711,9531,971144,9001,971
2024-10-281,9751,9821,9591,968100,6001,968
2024-10-251,9922,0051,9571,969148,3001,969
2024-10-241,9942,0021,9761,992128,6001,992
2024-10-232,0282,0281,9901,990139,9001,990
2024-10-222,0312,0382,0192,028109,5002,028
2024-10-212,0462,0462,0092,043160,3002,043
2024-10-182,0752,0852,0492,055124,5002,055
2024-10-172,0802,0802,0382,065167,0002,065
2024-10-162,0662,0762,0432,060125,6002,060
2024-10-152,0982,0982,0372,053192,5002,053
2024-10-112,0452,0992,0442,080179,5002,080
2024-10-102,0382,0422,0122,042122,5002,042
2024-10-092,0442,0512,0082,030138,4002,030
2024-10-081,9812,0431,9652,043194,8002,043
2024-10-072,0102,0101,9932,000135,2002,000
2024-10-042,0212,0291,9952,005149,7002,005
2024-10-032,0512,0552,0082,013103,9002,013
2024-10-022,0482,0592,0242,024145,2002,024
2024-10-012,0262,0542,0032,054181,0002,054
2024-09-302,0092,0291,9712,026242,4002,026
2024-09-272,0182,0902,0122,037516,8002,037
2024-09-262,0002,0751,9902,0321,506,9002,032
2024-09-251,9952,0031,9701,987567,1001,987
2024-09-242,0032,0081,9771,995637,1001,995
2024-09-202,0002,0151,9771,992552,3001,992
2024-09-191,9892,0151,9581,973448,7001,973
2024-09-181,9651,9701,9361,959299,3001,959
2024-09-171,9411,9451,8881,926462,5001,926
2024-09-131,8821,8821,8421,849257,2001,849
2024-09-121,8321,8801,8081,871390,8001,871
2024-09-111,8301,8301,8051,811261,4001,811
2024-09-101,8201,8511,8201,830187,8001,830
2024-09-091,7661,8111,7661,808369,3001,808
2024-09-061,7941,7951,7671,773145,8001,773
2024-09-051,7701,8101,7681,770278,7001,770
2024-09-041,7471,7641,7351,760242,1001,760
2024-09-031,7281,7631,7281,752182,8001,752
2024-09-021,7101,7231,6881,720152,6001,720
2024-08-301,7101,7111,6761,687179,1001,687
2024-08-291,6891,6951,6751,687153,4001,687
2024-08-281,6661,6811,6601,67692,4001,676
2024-08-271,6781,6871,6601,66986,0001,669
2024-08-261,6591,6821,6591,675113,6001,675
2024-08-231,6781,6891,6581,658109,1001,658
2024-08-221,6571,6831,6571,678140,1001,678
2024-08-211,6131,6471,6011,647165,7001,647
2024-08-201,6231,6341,6141,624168,9001,624
2024-08-191,6351,6511,6211,631179,3001,631
2024-08-161,6221,6451,6071,645331,8001,645
2024-08-151,5831,5991,5751,588149,3001,588
2024-08-141,5891,5941,5571,575172,6001,575
2024-08-131,5701,5811,5551,576127,1001,576
2024-08-091,5871,5921,5391,565179,1001,565
2024-08-081,5241,5851,5241,547217,6001,547
2024-08-071,5531,5821,5251,551242,4001,551
2024-08-061,5151,5931,5151,570228,6001,570
2024-08-051,5521,5821,4781,485604,0001,485
2024-08-021,6251,6381,5961,615388,9001,615
2024-08-011,6401,6901,6281,647321,9001,647
2024-07-311,6151,6691,6111,655220,2001,655
2024-07-301,6331,6331,6091,60988,5001,609
2024-07-291,6101,6341,6101,63387,4001,633
2024-07-261,6371,6441,6111,616148,3001,616
2024-07-251,6381,6381,6091,638172,7001,638
2024-07-241,6391,6591,6291,636215,5001,636
2024-07-231,6201,6401,6171,640163,6001,640
2024-07-221,6201,6301,6041,614106,8001,614
2024-07-191,5811,6291,5701,620241,9001,620
2024-07-181,5811,5951,5731,585366,0001,585
2024-07-171,6001,6071,5861,590388,8001,590
2024-07-161,6231,6261,5911,593290,4001,593
2024-07-121,6141,6421,6071,628226,6001,628
2024-07-111,5861,6231,5841,617280,3001,617
2024-07-101,5661,5741,5621,567219,8001,567
2024-07-091,5641,5821,5641,566290,1001,566
2024-07-081,5531,5771,5481,566165,1001,566
2024-07-051,5641,5671,5481,555185,3001,555
2024-07-041,5701,5711,5511,561293,8001,561
2024-07-031,5571,5711,5471,570336,3001,570
2024-07-021,5681,5731,5551,568368,5001,568
2024-07-011,6281,6301,5581,575491,7001,575
2024-06-281,5881,6141,5751,613142,7001,613
2024-06-271,5771,5921,5661,582307,7001,582
2024-06-261,6011,6031,5751,576207,7001,576
2024-06-251,5831,6001,5801,590125,0001,590
2024-06-241,5781,5861,5621,583126,1001,583
2024-06-211,5911,6021,5761,576255,1001,576
2024-06-201,5801,5901,5721,58297,4001,582
2024-06-191,5851,5981,5681,578112,9001,578
2024-06-181,5801,5881,5601,569212,9001,569
2024-06-171,5751,5821,5521,569355,7001,569
2024-06-141,5691,6011,5451,5751,020,4001,575
2024-06-131,6701,6721,6121,612246,6001,612
2024-06-121,6851,6951,6691,670326,4001,670
2024-06-111,7001,7041,6871,694111,4001,694
2024-06-101,7001,7071,6951,705128,7001,705
2024-06-071,7141,7241,6981,70070,4001,700
2024-06-061,7291,7291,6971,714339,8001,714
2024-06-051,7461,7601,7201,726130,0001,726
2024-06-041,7471,7661,7451,759132,8001,759
2024-06-031,7891,7891,7481,75088,3001,750
2024-05-311,7721,7851,7491,768181,4001,768
2024-05-301,6631,7661,6631,755181,1001,755
2024-05-291,6631,6791,6591,67199,2001,671
2024-05-281,6661,6771,6461,670184,1001,670
2024-05-271,6801,6871,6671,67969,7001,679
2024-05-241,6861,7101,6801,68070,8001,680
2024-05-231,6871,7051,6791,699105,3001,699
2024-05-221,7001,7101,6871,697161,2001,697
2024-05-211,7251,7411,7021,710148,5001,710
2024-05-201,7191,7451,7041,726149,2001,726
2024-05-171,7461,7541,7131,730216,1001,730
2024-05-161,7131,7361,7101,730127,2001,730
2024-05-151,7391,7391,7081,70988,8001,709
2024-05-141,7481,7481,6951,724225,6001,724
2024-05-131,7471,7501,7271,742181,0001,742
2024-05-101,7641,7681,7401,764254,9001,764
2024-05-091,7681,8141,7651,769278,7001,769
2024-05-081,8851,8881,7731,775390,4001,775
2024-05-071,8581,8601,8181,823169,2001,823
2024-05-021,8541,8571,8381,84865,1001,848
2024-05-011,8761,8881,8481,85059,5001,850
2024-04-301,8641,9011,8351,885104,9001,885
2024-04-261,8251,8701,8211,869122,3001,869
2024-04-251,8701,8771,8251,82892,3001,828
2024-04-241,8321,8621,8291,860110,6001,860
2024-04-231,8001,8491,8001,838138,6001,838
2024-04-221,8221,8291,8091,811107,3001,811
2024-04-191,7821,8091,7631,789143,2001,789
2024-04-181,7901,8041,7831,78474,7001,784
2024-04-171,8351,8351,7801,794250,2001,794
2024-04-161,8371,8391,7941,817159,9001,817
2024-04-151,8001,8521,7911,846183,2001,846
2024-04-121,8431,8441,8101,811139,4001,811
2024-04-111,8111,8481,8081,844125,1001,844
2024-04-101,8131,8361,8091,82069,0001,820
2024-04-091,8381,8381,8101,81982,4001,819
2024-04-081,8001,8241,7961,821112,4001,821
2024-04-051,7531,7931,7501,792116,9001,792
2024-04-041,7851,7881,7581,767165,1001,767
2024-04-031,7431,8041,7371,785189,2001,785
2024-04-021,7131,7351,7051,733170,8001,733
2024-04-011,7151,7381,7091,727135,9001,727
2024-03-291,6961,7101,6801,706116,1001,706
2024-03-281,6961,7031,6701,683336,7001,683
2024-03-271,7101,7481,7101,732501,2001,732
2024-03-261,6931,7221,6921,713193,6001,713
2024-03-251,6951,7191,6901,695247,7001,695
2024-03-221,7251,7251,6851,705241,3001,705
2024-03-211,7061,7411,6911,705297,8001,705
2024-03-191,6681,6751,6591,673134,0001,673
2024-03-181,6741,6741,6521,662164,1001,662
2024-03-151,6631,6821,6481,681282,1001,681
2024-03-141,6551,6651,6521,663164,2001,663
2024-03-131,6911,6961,6461,658151,8001,658
2024-03-121,6641,6911,6481,68798,1001,687
2024-03-111,6921,6921,6511,665191,4001,665
2024-03-081,6501,7201,6501,710250,6001,710
2024-03-071,6701,6731,6561,660153,7001,660
2024-03-061,6621,6721,6591,670203,8001,670
2024-03-051,6791,6931,6611,686113,7001,686
2024-03-041,6931,6971,6731,682149,9001,682
2024-03-011,6731,6931,6731,686138,9001,686
2024-02-291,7091,7111,6741,685254,6001,685
2024-02-281,6801,7221,6801,708267,2001,708
2024-02-271,6511,6831,6471,677195,4001,677
2024-02-261,6851,6901,6581,662324,1001,662
2024-02-221,6981,7031,6771,701331,8001,701
2024-02-211,7301,7541,6871,714470,7001,714
2024-02-201,7471,7501,6601,660343,4001,660
2024-02-191,7491,7621,7341,741219,6001,741
2024-02-161,6991,7451,6911,739375,6001,739
2024-02-151,6761,6861,6431,667186,9001,667
2024-02-141,6751,6921,6581,661153,2001,661
2024-02-131,6901,6951,6531,676186,3001,676
2024-02-091,6271,6811,6271,667233,6001,667
2024-02-081,6011,6341,5871,619298,7001,619
2024-02-071,6011,6101,5871,608276,0001,608
2024-02-061,5961,6171,5941,595289,6001,595
2024-02-051,5881,6271,5701,618480,1001,618
2024-02-021,6851,6851,6131,628561,6001,628
2024-02-011,8001,8081,6921,692498,6001,692
2024-01-311,8501,8631,8391,863162,9001,863
2024-01-301,8911,8911,8601,871141,4001,871
2024-01-291,8851,9021,8761,897188,8001,897
2024-01-261,8891,8991,8551,856173,6001,856
2024-01-251,8831,9051,8791,902319,3001,902
2024-01-241,9071,9081,8721,879185,2001,879
2024-01-231,9091,9221,9011,916276,7001,916
2024-01-221,9241,9251,9011,908124,1001,908
2024-01-191,9351,9351,9031,919168,9001,919
2024-01-181,8971,9151,8881,913169,1001,913
2024-01-171,8881,9261,8701,897358,2001,897
2024-01-161,8741,8851,8351,848240,5001,848
2024-01-151,7861,8611,7771,861194,7001,861
2024-01-121,8021,8241,7851,803246,6001,803
2024-01-111,8351,8371,8011,801301,1001,801
2024-01-101,7851,8611,7811,828371,2001,828
2024-01-091,7551,7941,7481,775234,3001,775
2024-01-051,7951,7951,7501,758244,0001,758
2024-01-041,7561,8001,7381,795246,3001,795

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