1,711円
ノジマの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/09/26 | 2,000.0 | 2,075.0 | 1,990.0 | 2,032.0 | 2,032.0 | 1,506,900 |
2024/09/25 | 1,995.0 | 2,003.0 | 1,970.0 | 1,987.0 | 1,987.0 | 567,100 |
2024/09/24 | 2,003.0 | 2,008.0 | 1,977.0 | 1,995.0 | 1,995.0 | 637,100 |
2024/09/20 | 2,000.0 | 2,015.0 | 1,977.0 | 1,992.0 | 1,992.0 | 552,300 |
2024/09/19 | 1,989.0 | 2,015.0 | 1,958.0 | 1,973.0 | 1,973.0 | 448,700 |
2024/09/18 | 1,965.0 | 1,970.0 | 1,936.0 | 1,959.0 | 1,959.0 | 299,300 |
2024/09/17 | 1,941.0 | 1,945.0 | 1,888.0 | 1,926.0 | 1,926.0 | 462,500 |
2024/09/13 | 1,882.0 | 1,882.0 | 1,842.0 | 1,849.0 | 1,849.0 | 257,200 |
2024/09/12 | 1,832.0 | 1,880.0 | 1,808.0 | 1,871.0 | 1,871.0 | 390,800 |
2024/09/11 | 1,830.0 | 1,830.0 | 1,805.0 | 1,811.0 | 1,811.0 | 261,400 |
2024/09/10 | 1,820.0 | 1,851.0 | 1,820.0 | 1,830.0 | 1,830.0 | 187,800 |
2024/09/09 | 1,766.0 | 1,811.0 | 1,766.0 | 1,808.0 | 1,808.0 | 369,300 |
2024/09/06 | 1,794.0 | 1,795.0 | 1,767.0 | 1,773.0 | 1,773.0 | 145,800 |
2024/09/05 | 1,770.0 | 1,810.0 | 1,768.0 | 1,770.0 | 1,770.0 | 278,700 |
2024/09/04 | 1,747.0 | 1,764.0 | 1,735.0 | 1,760.0 | 1,760.0 | 242,100 |
2024/09/03 | 1,728.0 | 1,763.0 | 1,728.0 | 1,752.0 | 1,752.0 | 182,800 |
2024/09/02 | 1,710.0 | 1,723.0 | 1,688.0 | 1,720.0 | 1,720.0 | 152,600 |
2024/08/30 | 1,710.0 | 1,711.0 | 1,676.0 | 1,687.0 | 1,687.0 | 179,100 |
2024/08/29 | 1,689.0 | 1,695.0 | 1,675.0 | 1,687.0 | 1,687.0 | 153,400 |
2024/08/28 | 1,666.0 | 1,681.0 | 1,660.0 | 1,676.0 | 1,676.0 | 92,400 |
ノジマの取引履歴を振り返りませんか?
ノジマの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。