647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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 1,126.0 | 1,131.0 | 1,122.0 | 1,127.0 | 1,127.0 | 861,500 |
| 2025/12/04 | 1,130.0 | 1,145.0 | 1,123.0 | 1,130.0 | 1,130.0 | 1,141,200 |
| 2025/12/03 | 1,147.0 | 1,149.0 | 1,124.0 | 1,129.0 | 1,129.0 | 1,010,500 |
| 2025/12/02 | 1,164.0 | 1,168.0 | 1,139.0 | 1,150.0 | 1,150.0 | 766,100 |
| 2025/12/01 | 1,172.0 | 1,187.0 | 1,165.0 | 1,165.0 | 1,165.0 | 696,900 |
| 2025/11/28 | 1,181.0 | 1,188.0 | 1,166.0 | 1,170.0 | 1,170.0 | 666,700 |
| 2025/11/27 | 1,173.0 | 1,203.0 | 1,172.0 | 1,191.0 | 1,191.0 | 554,800 |
| 2025/11/26 | 1,167.0 | 1,173.0 | 1,158.0 | 1,169.0 | 1,169.0 | 493,400 |
| 2025/11/25 | 1,163.0 | 1,163.0 | 1,150.0 | 1,161.0 | 1,161.0 | 455,500 |
| 2025/11/21 | 1,138.0 | 1,163.0 | 1,136.0 | 1,163.0 | 1,163.0 | 747,900 |
| 2025/11/20 | 1,160.0 | 1,160.0 | 1,133.0 | 1,136.0 | 1,136.0 | 712,900 |
| 2025/11/19 | 1,140.0 | 1,156.0 | 1,136.0 | 1,153.0 | 1,153.0 | 506,900 |
| 2025/11/18 | 1,145.0 | 1,152.0 | 1,114.0 | 1,136.0 | 1,136.0 | 941,300 |
| 2025/11/17 | 1,140.0 | 1,162.0 | 1,127.0 | 1,156.0 | 1,156.0 | 725,900 |
| 2025/11/14 | 1,142.0 | 1,155.0 | 1,141.0 | 1,144.0 | 1,144.0 | 486,400 |
| 2025/11/13 | 1,138.0 | 1,158.0 | 1,136.0 | 1,140.0 | 1,140.0 | 759,400 |
| 2025/11/12 | 1,117.0 | 1,159.0 | 1,113.0 | 1,139.0 | 1,139.0 | 844,100 |
| 2025/11/11 | 1,107.0 | 1,111.0 | 1,093.0 | 1,105.0 | 1,105.0 | 505,300 |
| 2025/11/10 | 1,122.0 | 1,123.0 | 1,099.0 | 1,105.0 | 1,105.0 | 700,100 |
| 2025/11/07 | 1,110.0 | 1,128.0 | 1,102.0 | 1,115.0 | 1,115.0 | 578,500 |
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。
