666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) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 1,212.0 | 1,213.0 | 1,183.0 | 1,194.0 | 1,194.0 | 824,800 |
| 2026/01/05 | 1,195.0 | 1,208.0 | 1,180.0 | 1,204.0 | 1,204.0 | 694,100 |
| 2025/12/30 | 1,197.0 | 1,200.0 | 1,184.0 | 1,190.0 | 1,190.0 | 381,800 |
| 2025/12/29 | 1,200.0 | 1,203.0 | 1,183.0 | 1,195.0 | 1,195.0 | 479,900 |
| 2025/12/26 | 1,182.0 | 1,197.0 | 1,182.0 | 1,190.0 | 1,190.0 | 276,000 |
| 2025/12/25 | 1,190.0 | 1,194.0 | 1,175.0 | 1,188.0 | 1,188.0 | 199,500 |
| 2025/12/24 | 1,186.0 | 1,196.0 | 1,177.0 | 1,186.0 | 1,186.0 | 442,600 |
| 2025/12/23 | 1,167.0 | 1,188.0 | 1,165.0 | 1,187.0 | 1,187.0 | 433,000 |
| 2025/12/22 | 1,173.0 | 1,183.0 | 1,166.0 | 1,167.0 | 1,167.0 | 543,100 |
| 2025/12/19 | 1,190.0 | 1,200.0 | 1,175.0 | 1,179.0 | 1,179.0 | 919,500 |
| 2025/12/18 | 1,170.0 | 1,203.0 | 1,167.0 | 1,195.0 | 1,195.0 | 873,900 |
| 2025/12/17 | 1,163.0 | 1,171.0 | 1,152.0 | 1,162.0 | 1,162.0 | 344,200 |
| 2025/12/16 | 1,156.0 | 1,186.0 | 1,153.0 | 1,165.0 | 1,165.0 | 698,700 |
| 2025/12/15 | 1,147.0 | 1,167.0 | 1,145.0 | 1,167.0 | 1,167.0 | 306,900 |
| 2025/12/12 | 1,148.0 | 1,158.0 | 1,145.0 | 1,148.0 | 1,148.0 | 354,400 |
| 2025/12/11 | 1,163.0 | 1,174.0 | 1,134.0 | 1,135.0 | 1,135.0 | 486,500 |
| 2025/12/10 | 1,135.0 | 1,157.0 | 1,131.0 | 1,151.0 | 1,151.0 | 506,600 |
| 2025/12/09 | 1,140.0 | 1,141.0 | 1,119.0 | 1,125.0 | 1,125.0 | 414,700 |
| 2025/12/08 | 1,133.0 | 1,139.0 | 1,124.0 | 1,139.0 | 1,139.0 | 279,000 |
| 2025/12/05 | 1,126.0 | 1,131.0 | 1,122.0 | 1,127.0 | 1,127.0 | 861,500 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
