8604 野村ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 999.5 | 1,012.5 | 995.4 | 1,008 | 12,168,600 | 1,008 |
| 2025-07-31 | 998.2 | 1,006 | 990.5 | 1,005 | 13,605,800 | 1,005 |
| 2025-07-30 | 1,008 | 1,012 | 978 | 1,005.5 | 22,035,200 | 1,005.50 |
| 2025-07-29 | 996.2 | 1,005.5 | 990.9 | 996.2 | 13,450,700 | 996.20 |
| 2025-07-28 | 1,003 | 1,006 | 990.4 | 993 | 11,587,000 | 993 |
| 2025-07-25 | 991 | 999.9 | 985.2 | 995.8 | 10,192,800 | 995.80 |
| 2025-07-24 | 996 | 1,002 | 989.5 | 991.6 | 15,531,100 | 991.60 |
| 2025-07-23 | 958.9 | 988.2 | 957.3 | 983.4 | 21,264,000 | 983.40 |
| 2025-07-22 | 934 | 951.6 | 934 | 943.9 | 10,082,900 | 943.90 |
| 2025-07-18 | 940 | 943.6 | 932.8 | 933.8 | 7,912,300 | 933.80 |
| 2025-07-17 | 928 | 935.9 | 926.2 | 933 | 8,170,400 | 933 |
| 2025-07-16 | 936.9 | 939 | 924.7 | 925.9 | 9,004,700 | 925.90 |
| 2025-07-15 | 942.9 | 953.4 | 938 | 939.3 | 9,569,500 | 939.30 |
| 2025-07-14 | 941 | 945.6 | 932.3 | 942.7 | 8,326,100 | 942.70 |
| 2025-07-11 | 935 | 949 | 930.6 | 943.8 | 10,894,200 | 943.80 |
| 2025-07-10 | 926.7 | 929.1 | 920.1 | 928.4 | 9,518,600 | 928.40 |
| 2025-07-09 | 923 | 927.9 | 917.6 | 926.4 | 9,726,800 | 926.40 |
| 2025-07-08 | 911.1 | 922.8 | 911 | 917.6 | 10,386,200 | 917.60 |
| 2025-07-07 | 933 | 933.4 | 915.2 | 918.5 | 8,504,300 | 918.50 |
| 2025-07-04 | 936 | 945.3 | 931.4 | 933.1 | 9,783,900 | 933.10 |
| 2025-07-03 | 932.3 | 934 | 920.7 | 927.8 | 11,250,200 | 927.80 |
| 2025-07-02 | 935 | 940.3 | 926.1 | 934.6 | 9,853,900 | 934.60 |
| 2025-07-01 | 948 | 948.4 | 931.8 | 936.9 | 10,613,100 | 936.90 |
| 2025-06-30 | 950.4 | 964.7 | 948.5 | 952 | 14,989,800 | 952 |
| 2025-06-27 | 916 | 952 | 915.5 | 944.5 | 31,333,000 | 944.50 |
| 2025-06-26 | 900.5 | 907.8 | 896.8 | 903.6 | 8,460,700 | 903.60 |
| 2025-06-25 | 912 | 912.8 | 895 | 898.8 | 8,710,000 | 898.80 |
| 2025-06-24 | 902.8 | 906.3 | 894.4 | 898.6 | 6,021,300 | 898.60 |
| 2025-06-23 | 890.5 | 891.5 | 881.6 | 890 | 7,552,200 | 890 |
| 2025-06-20 | 912 | 920.7 | 898.3 | 898.3 | 13,817,100 | 898.30 |
| 2025-06-19 | 919 | 925 | 909.8 | 911.5 | 8,243,900 | 911.50 |
| 2025-06-18 | 893.6 | 916.5 | 892.8 | 916.5 | 14,004,100 | 916.50 |
| 2025-06-17 | 895 | 895.1 | 890 | 893.7 | 7,811,600 | 893.70 |
| 2025-06-16 | 880 | 891.4 | 880 | 888.3 | 8,662,300 | 888.30 |
| 2025-06-13 | 886.9 | 889.8 | 876.5 | 878.6 | 10,890,300 | 878.60 |
| 2025-06-12 | 891.4 | 894 | 885.8 | 889.9 | 8,688,400 | 889.90 |
| 2025-06-11 | 890 | 894 | 882.6 | 891.5 | 11,953,200 | 891.50 |
| 2025-06-10 | 899.1 | 909.8 | 895 | 895 | 10,911,300 | 895 |
| 2025-06-09 | 900 | 907.1 | 896.1 | 897.6 | 8,965,000 | 897.60 |
| 2025-06-06 | 890 | 900.7 | 887.5 | 894.6 | 13,035,400 | 894.60 |
| 2025-06-05 | 887 | 896.4 | 883 | 883 | 12,594,500 | 883 |
| 2025-06-04 | 881 | 891.6 | 880.1 | 887.2 | 13,180,800 | 887.20 |
| 2025-06-03 | 880.4 | 883 | 874.1 | 876.5 | 12,134,000 | 876.50 |
| 2025-06-02 | 884 | 884.5 | 874.7 | 880.5 | 9,376,500 | 880.50 |
| 2025-05-30 | 872.3 | 892.1 | 871.6 | 888.3 | 19,532,200 | 888.30 |
| 2025-05-29 | 876.3 | 885.1 | 876.1 | 883.8 | 10,557,300 | 883.80 |
| 2025-05-28 | 886.2 | 886.8 | 875.4 | 875.4 | 12,032,400 | 875.40 |
| 2025-05-27 | 866.6 | 877 | 863.2 | 874.1 | 7,507,400 | 874.10 |
| 2025-05-26 | 860.1 | 866.6 | 857 | 865.2 | 7,337,000 | 865.20 |
| 2025-05-23 | 869.6 | 871 | 859 | 859 | 11,297,500 | 859 |
| 2025-05-22 | 858 | 867.5 | 855.3 | 863.7 | 11,732,200 | 863.70 |
| 2025-05-21 | 870.9 | 872.5 | 863.8 | 865 | 11,018,400 | 865 |
| 2025-05-20 | 877.5 | 877.5 | 861.8 | 861.8 | 13,126,800 | 861.80 |
| 2025-05-19 | 857.7 | 864 | 848.7 | 858.6 | 13,238,700 | 858.60 |
| 2025-05-16 | 862 | 876.1 | 860.2 | 876.1 | 14,254,300 | 876.10 |
| 2025-05-15 | 876.5 | 879 | 861.6 | 862 | 13,479,800 | 862 |
| 2025-05-14 | 878 | 888.8 | 872.2 | 887.6 | 14,863,100 | 887.60 |
| 2025-05-13 | 883.4 | 888.8 | 871 | 874 | 22,015,300 | 874 |
| 2025-05-12 | 831.4 | 842.9 | 827 | 841.2 | 11,952,300 | 841.20 |
| 2025-05-09 | 818.8 | 827.5 | 812.9 | 824 | 16,422,300 | 824 |
| 2025-05-08 | 803 | 810.3 | 794.3 | 803.8 | 13,151,700 | 803.80 |
| 2025-05-07 | 781 | 801.9 | 780 | 798.3 | 17,364,000 | 798.30 |
| 2025-05-02 | 799 | 803.8 | 787.9 | 790 | 13,622,500 | 790 |
| 2025-05-01 | 796.9 | 800.1 | 787.3 | 797.1 | 14,108,900 | 797.10 |
| 2025-04-30 | 789 | 796.7 | 784.1 | 791.2 | 23,420,700 | 791.20 |
| 2025-04-28 | 815.4 | 822.1 | 790.2 | 791.9 | 31,464,200 | 791.90 |
| 2025-04-25 | 826 | 828.8 | 814 | 815.4 | 15,195,800 | 815.40 |
| 2025-04-24 | 803 | 825.4 | 802.2 | 811.6 | 17,073,700 | 811.60 |
| 2025-04-23 | 803 | 804.3 | 788 | 796.1 | 15,308,400 | 796.10 |
| 2025-04-22 | 767.5 | 780 | 763.5 | 778.7 | 12,378,600 | 778.70 |
| 2025-04-21 | 788.5 | 788.5 | 768.1 | 775.2 | 10,095,600 | 775.20 |
| 2025-04-18 | 785 | 795.6 | 779.4 | 790.9 | 6,302,500 | 790.90 |
| 2025-04-17 | 768.3 | 782.9 | 763.5 | 782.3 | 8,079,100 | 782.30 |
| 2025-04-16 | 783.8 | 784.2 | 761.7 | 771 | 11,011,200 | 771 |
| 2025-04-15 | 778 | 791.2 | 774 | 774.1 | 11,550,300 | 774.10 |
| 2025-04-14 | 779.8 | 784.9 | 768 | 769.2 | 12,229,700 | 769.20 |
| 2025-04-11 | 748.5 | 767.8 | 733.3 | 763 | 19,137,300 | 763 |
| 2025-04-10 | 815 | 815 | 766.3 | 787.3 | 22,087,900 | 787.30 |
| 2025-04-09 | 714 | 739.7 | 703.6 | 721.2 | 24,611,200 | 721.20 |
| 2025-04-08 | 750.6 | 790.3 | 750 | 759 | 25,251,600 | 759 |
| 2025-04-07 | 676 | 739.2 | 672 | 705.6 | 29,768,000 | 705.60 |
| 2025-04-04 | 820.1 | 829 | 779.1 | 812.5 | 29,111,000 | 812.50 |
| 2025-04-03 | 850 | 869.7 | 840 | 850.1 | 36,789,500 | 850.10 |
| 2025-04-02 | 923 | 927.6 | 906.6 | 919.7 | 10,128,100 | 919.70 |
| 2025-04-01 | 923.2 | 932 | 912.7 | 914 | 13,961,400 | 914 |
| 2025-03-31 | 916.4 | 924.1 | 900.5 | 908.2 | 17,692,400 | 908.20 |
| 2025-03-28 | 977 | 978.9 | 955.4 | 961.4 | 14,047,000 | 961.40 |
| 2025-03-27 | 989.4 | 1,008.5 | 987.7 | 1,008.5 | 14,631,800 | 1,008.50 |
| 2025-03-26 | 996 | 999.4 | 989.2 | 999 | 9,190,600 | 999 |
| 2025-03-25 | 1,000 | 1,002 | 987.7 | 991 | 11,388,700 | 991 |
| 2025-03-24 | 996 | 1,005.5 | 983 | 988.8 | 14,340,200 | 988.80 |
| 2025-03-21 | 965.1 | 990.8 | 961.3 | 981 | 15,581,400 | 981 |
| 2025-03-19 | 964 | 977.3 | 961 | 967 | 9,316,900 | 967 |
| 2025-03-18 | 965 | 971.4 | 959.2 | 964.1 | 11,077,900 | 964.10 |
| 2025-03-17 | 950 | 960 | 947 | 947 | 11,249,000 | 947 |
| 2025-03-14 | 909.4 | 933.2 | 909.4 | 928.6 | 10,317,800 | 928.60 |
| 2025-03-13 | 941.4 | 943.9 | 918 | 918 | 11,989,400 | 918 |
| 2025-03-12 | 940.8 | 949.1 | 925.6 | 927 | 15,648,400 | 927 |
| 2025-03-11 | 921 | 924.6 | 897.3 | 916.6 | 23,856,400 | 916.60 |
| 2025-03-10 | 965 | 974.3 | 958.5 | 958.5 | 8,339,500 | 958.50 |
| 2025-03-07 | 975 | 978.6 | 963.6 | 965.3 | 12,551,500 | 965.30 |
| 2025-03-06 | 989.8 | 991.9 | 981.4 | 985.5 | 10,096,600 | 985.50 |
| 2025-03-05 | 977 | 987.6 | 968.3 | 983 | 9,698,100 | 983 |
| 2025-03-04 | 986.1 | 987.7 | 967.3 | 976 | 11,613,400 | 976 |
| 2025-03-03 | 998 | 1,001 | 973 | 991.1 | 9,792,300 | 991.10 |
| 2025-02-28 | 984 | 992.9 | 964.1 | 968 | 19,359,500 | 968 |
| 2025-02-27 | 988 | 1,003 | 983 | 1,000.5 | 7,664,300 | 1,000.50 |
| 2025-02-26 | 989 | 992.4 | 972.7 | 982.6 | 10,026,400 | 982.60 |
| 2025-02-25 | 980.1 | 999.7 | 980.1 | 992.9 | 8,337,200 | 992.90 |
| 2025-02-21 | 986.7 | 1,003 | 978.3 | 997.6 | 8,416,900 | 997.60 |
| 2025-02-20 | 1,013.5 | 1,016.5 | 996.5 | 1,004 | 8,846,900 | 1,004 |
| 2025-02-19 | 1,015 | 1,031.5 | 1,012.5 | 1,022.5 | 7,770,300 | 1,022.50 |
| 2025-02-18 | 1,031 | 1,032 | 1,017 | 1,021.5 | 8,587,300 | 1,021.50 |
| 2025-02-17 | 1,038 | 1,040 | 1,029 | 1,031.5 | 6,057,500 | 1,031.50 |
| 2025-02-14 | 1,047 | 1,047.5 | 1,026.5 | 1,031.5 | 8,679,000 | 1,031.50 |
| 2025-02-13 | 1,017 | 1,054 | 1,014.5 | 1,044.5 | 13,681,000 | 1,044.50 |
| 2025-02-12 | 1,023 | 1,028 | 999.1 | 1,003.5 | 16,115,300 | 1,003.50 |
| 2025-02-10 | 1,037 | 1,048 | 1,033.5 | 1,042 | 8,327,100 | 1,042 |
| 2025-02-07 | 1,042 | 1,052 | 1,029 | 1,036 | 13,637,100 | 1,036 |
| 2025-02-06 | 1,050 | 1,080 | 1,037.5 | 1,037.5 | 27,725,400 | 1,037.50 |
| 2025-02-05 | 1,005 | 1,011.5 | 993.2 | 1,000 | 11,218,800 | 1,000 |
| 2025-02-04 | 1,006.5 | 1,006.5 | 994.6 | 998.3 | 11,141,600 | 998.30 |
| 2025-02-03 | 989.8 | 996 | 979.3 | 990.2 | 17,685,400 | 990.20 |
| 2025-01-31 | 996.4 | 1,024.5 | 989.5 | 1,019 | 18,786,700 | 1,019 |
| 2025-01-30 | 996 | 1,000 | 990.6 | 996.4 | 8,244,600 | 996.40 |
| 2025-01-29 | 989.8 | 1,000 | 985.1 | 996.9 | 11,197,400 | 996.90 |
| 2025-01-28 | 974.6 | 990.9 | 972 | 976.6 | 11,295,400 | 976.60 |
| 2025-01-27 | 987.8 | 995.8 | 982.4 | 986 | 10,011,400 | 986 |
| 2025-01-24 | 974.9 | 983.8 | 968.5 | 974.1 | 11,317,900 | 974.10 |
| 2025-01-23 | 970 | 972.6 | 961 | 963 | 10,646,200 | 963 |
| 2025-01-22 | 973 | 979.3 | 965.7 | 965.7 | 14,044,100 | 965.70 |
| 2025-01-21 | 953 | 956 | 940.5 | 951.7 | 9,906,200 | 951.70 |
| 2025-01-20 | 938 | 949.9 | 935.4 | 949.9 | 10,294,500 | 949.90 |
| 2025-01-17 | 912 | 934.6 | 906.1 | 932 | 9,890,000 | 932 |
| 2025-01-16 | 908.9 | 924.4 | 905.2 | 916.9 | 12,838,000 | 916.90 |
| 2025-01-15 | 897.2 | 902.9 | 885.3 | 887.9 | 7,065,100 | 887.90 |
| 2025-01-14 | 899.5 | 901.5 | 887.6 | 892 | 10,494,900 | 892 |
| 2025-01-10 | 905 | 906.8 | 894.6 | 899.1 | 9,278,300 | 899.10 |
| 2025-01-09 | 916 | 919.3 | 908 | 909.6 | 8,892,000 | 909.60 |
| 2025-01-08 | 925 | 926.4 | 908.3 | 912.8 | 11,636,000 | 912.80 |
| 2025-01-07 | 925 | 944.6 | 916.8 | 928.5 | 10,686,200 | 928.50 |
| 2025-01-06 | 933.7 | 938.5 | 906.6 | 919.1 | 11,274,800 | 919.10 |
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