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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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