野村不動産ホールディングス
3231プライム/不動産業/Nomura Real Estate Holdings,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,050.0 | 1,066.0 | 1,048.0 | 1,055.5 | -4.5 | -0.42% | 2,143,400 |
| 2026-03-12 | 1,079.5 | 1,082.5 | 1,056.0 | 1,060.0 | -38.0 | -3.46% | 2,158,900 |
| 2026-03-11 | 1,105.0 | 1,107.0 | 1,094.5 | 1,098.0 | -1.5 | -0.14% | 2,036,300 |
| 2026-03-10 | 1,111.5 | 1,111.5 | 1,090.0 | 1,099.5 | +18.0 | +1.66% | 2,118,500 |
| 2026-03-09 | 1,050.0 | 1,082.5 | 1,048.0 | 1,081.5 | -16.5 | -1.50% | 2,741,400 |
| 2026-03-06 | 1,081.0 | 1,100.5 | 1,075.0 | 1,098.0 | +7.0 | +0.64% | 1,948,300 |
| 2026-03-05 | 1,111.5 | 1,112.5 | 1,084.0 | 1,091.0 | +9.5 | +0.88% | 3,462,500 |
| 2026-03-04 | 1,090.0 | 1,094.5 | 1,064.0 | 1,081.5 | -37.0 | -3.31% | 2,875,200 |
| 2026-03-03 | 1,128.5 | 1,136.0 | 1,112.0 | 1,118.5 | -32.0 | -2.78% | 2,436,200 |
| 2026-03-02 | 1,140.0 | 1,150.5 | 1,129.0 | 1,150.5 | -12.0 | -1.03% | 2,008,600 |
| 2026-02-27 | 1,165.0 | 1,166.0 | 1,148.0 | 1,162.5 | +15.5 | +1.35% | 2,858,300 |
| 2026-02-26 | 1,154.5 | 1,160.0 | 1,145.0 | 1,147.0 | +5.5 | +0.48% | 2,166,500 |
| 2026-02-25 | 1,120.0 | 1,147.0 | 1,114.0 | 1,141.5 | +22.0 | +1.97% | 2,381,600 |
| 2026-02-24 | 1,121.0 | 1,128.0 | 1,106.5 | 1,119.5 | +1.5 | +0.13% | 2,665,600 |
| 2026-02-20 | 1,112.5 | 1,120.5 | 1,106.5 | 1,118.0 | -3.5 | -0.31% | 1,849,000 |
| 2026-02-19 | 1,099.0 | 1,121.5 | 1,090.5 | 1,121.5 | +24.5 | +2.23% | 1,820,100 |
| 2026-02-18 | 1,091.0 | 1,103.5 | 1,090.5 | 1,097.0 | +14.5 | +1.34% | 1,869,400 |
| 2026-02-17 | 1,090.0 | 1,091.0 | 1,075.5 | 1,082.5 | -1.5 | -0.14% | 1,620,300 |
| 2026-02-16 | 1,115.0 | 1,115.5 | 1,083.0 | 1,084.0 | -23.5 | -2.12% | 2,469,900 |
| 2026-02-13 | 1,125.0 | 1,136.0 | 1,107.5 | 1,107.5 | -17.5 | -1.56% | 2,704,800 |
| 2026-02-12 | 1,098.0 | 1,133.0 | 1,096.0 | 1,125.0 | +21.5 | +1.95% | 3,057,300 |
| 2026-02-10 | 1,105.0 | 1,106.5 | 1,092.0 | 1,103.5 | +8.5 | +0.78% | 3,536,500 |
| 2026-02-09 | 1,100.0 | 1,111.0 | 1,090.0 | 1,095.0 | +14.5 | +1.34% | 3,678,000 |
| 2026-02-06 | 1,083.0 | 1,086.5 | 1,073.0 | 1,080.5 | 0.0 | 0.00% | 2,687,900 |
| 2026-02-05 | 1,089.5 | 1,090.0 | 1,074.0 | 1,080.5 | +11.5 | +1.08% | 2,554,700 |
| 2026-02-04 | 1,041.0 | 1,074.5 | 1,035.5 | 1,069.0 | +22.5 | +2.15% | 2,547,100 |
| 2026-02-03 | 1,022.0 | 1,053.0 | 1,021.5 | 1,046.5 | +21.0 | +2.05% | 2,746,900 |
| 2026-02-02 | 1,040.0 | 1,045.0 | 1,023.0 | 1,025.5 | -0.5 | -0.05% | 3,885,100 |
| 2026-01-30 | 1,017.0 | 1,028.0 | 1,007.5 | 1,026.0 | +22.0 | +2.19% | 5,938,400 |
| 2026-01-29 | 988.6 | 1,010.5 | 966.1 | 1,004.0 | -31.0 | -3.00% | 10,184,500 |
| 2026-01-28 | 1,020.0 | 1,037.5 | 1,019.5 | 1,035.0 | +7.5 | +0.73% | 4,214,800 |
| 2026-01-27 | 1,026.0 | 1,032.5 | 1,012.0 | 1,027.5 | -0.5 | -0.05% | 2,977,600 |
| 2026-01-26 | 1,023.0 | 1,031.0 | 1,018.0 | 1,028.0 | -10.0 | -0.96% | 2,992,700 |
| 2026-01-23 | 1,050.0 | 1,052.5 | 1,032.0 | 1,038.0 | -3.5 | -0.34% | 2,330,600 |
| 2026-01-22 | 1,049.0 | 1,055.0 | 1,036.0 | 1,041.5 | +11.0 | +1.07% | 3,758,800 |
| 2026-01-21 | 1,015.0 | 1,033.5 | 1,011.5 | 1,030.5 | +2.5 | +0.24% | 3,291,800 |
| 2026-01-20 | 1,035.5 | 1,040.0 | 1,017.5 | 1,028.0 | -7.5 | -0.72% | 2,214,700 |
| 2026-01-19 | 1,048.0 | 1,055.0 | 1,034.5 | 1,035.5 | -5.5 | -0.53% | 2,946,800 |
| 2026-01-16 | 1,033.5 | 1,046.5 | 1,032.0 | 1,041.0 | -2.5 | -0.24% | 2,091,200 |
| 2026-01-15 | 1,033.0 | 1,047.5 | 1,026.0 | 1,043.5 | +18.5 | +1.80% | 3,046,900 |
| 2026-01-14 | 1,030.0 | 1,035.0 | 1,020.0 | 1,025.0 | +5.0 | +0.49% | 1,974,600 |
| 2026-01-13 | 1,024.0 | 1,037.5 | 1,015.0 | 1,020.0 | +12.0 | +1.19% | 3,754,400 |
| 2026-01-09 | 1,000.0 | 1,012.0 | 996.0 | 1,008.0 | +5.0 | +0.50% | 2,970,500 |
| 2026-01-08 | 990.0 | 1,011.0 | 990.0 | 1,003.0 | +16.6 | +1.68% | 3,560,000 |
| 2026-01-07 | 985.2 | 989.7 | 979.2 | 986.4 | -9.0 | -0.90% | 1,636,400 |
| 2026-01-06 | 970.0 | 997.7 | 968.6 | 995.4 | +28.0 | +2.89% | 2,993,900 |
| 2026-01-05 | 970.0 | 977.4 | 959.2 | 967.4 | +0.4 | +0.04% | 2,205,800 |
| 2025-12-30 | 972.3 | 972.9 | 966.0 | 967.0 | -2.1 | -0.22% | 1,535,800 |
| 2025-12-29 | 973.3 | 976.3 | 965.0 | 969.1 | +3.3 | +0.34% | 1,475,900 |
| 2025-12-26 | 979.3 | 983.0 | 961.0 | 965.8 | -8.9 | -0.91% | 1,370,300 |
| 2025-12-25 | 969.6 | 974.7 | 964.3 | 974.7 | +9.7 | +1.01% | 816,300 |
| 2025-12-24 | 959.9 | 967.6 | 958.1 | 965.0 | +1.5 | +0.16% | 1,423,900 |
| 2025-12-23 | 952.4 | 963.5 | 948.4 | 963.5 | +13.9 | +1.46% | 1,442,100 |
| 2025-12-22 | 963.2 | 965.0 | 949.2 | 949.6 | -9.1 | -0.95% | 2,775,600 |
| 2025-12-19 | 947.3 | 967.9 | 944.9 | 958.7 | +10.9 | +1.15% | 4,364,600 |
| 2025-12-18 | 944.7 | 955.0 | 943.0 | 947.8 | +3.9 | +0.41% | 3,329,800 |
| 2025-12-17 | 946.0 | 949.0 | 940.2 | 943.9 | -1.8 | -0.19% | 1,993,900 |
| 2025-12-16 | 948.9 | 952.5 | 945.7 | 945.7 | -9.0 | -0.94% | 2,655,800 |
| 2025-12-15 | 955.6 | 957.9 | 945.2 | 954.7 | +5.3 | +0.56% | 2,422,500 |
| 2025-12-12 | 935.0 | 955.2 | 931.7 | 949.4 | +20.0 | +2.15% | 2,223,900 |
| 2025-12-11 | 947.0 | 947.0 | 925.8 | 929.4 | -11.2 | -1.19% | 2,056,300 |
| 2025-12-10 | 929.6 | 946.0 | 927.3 | 940.6 | +12.9 | +1.39% | 2,406,300 |
| 2025-12-09 | 938.7 | 941.1 | 919.0 | 927.7 | -11.0 | -1.17% | 1,779,800 |
| 2025-12-08 | 925.0 | 945.5 | 920.1 | 938.7 | +20.5 | +2.23% | 1,915,900 |
| 2025-12-05 | 928.5 | 929.7 | 918.1 | 918.2 | -15.9 | -1.70% | 2,193,500 |
| 2025-12-04 | 928.3 | 941.0 | 928.0 | 934.1 | +6.1 | +0.66% | 1,645,600 |
| 2025-12-03 | 924.1 | 935.9 | 919.7 | 928.0 | +4.2 | +0.45% | 2,104,300 |
| 2025-12-02 | 928.3 | 929.5 | 915.6 | 923.8 | -6.9 | -0.74% | 2,448,000 |
| 2025-12-01 | 957.0 | 959.7 | 924.8 | 930.7 | -27.6 | -2.88% | 3,207,200 |
| 2025-11-28 | 958.0 | 961.2 | 948.3 | 958.3 | +4.2 | +0.44% | 5,770,900 |
| 2025-11-27 | 950.0 | 955.7 | 947.4 | 954.1 | +10.2 | +1.08% | 2,189,500 |
| 2025-11-26 | 944.0 | 951.0 | 940.2 | 943.9 | +4.2 | +0.45% | 2,485,200 |
| 2025-11-25 | 942.9 | 943.0 | 932.0 | 939.7 | +3.0 | +0.32% | 2,295,900 |
| 2025-11-21 | 924.8 | 936.7 | 921.9 | 936.7 | +19.5 | +2.13% | 2,975,800 |
| 2025-11-20 | 913.9 | 925.2 | 908.6 | 917.2 | +6.9 | +0.76% | 2,484,000 |
| 2025-11-19 | 909.3 | 911.8 | 900.4 | 910.3 | +11.3 | +1.26% | 2,562,000 |
| 2025-11-18 | 912.0 | 919.0 | 899.0 | 899.0 | -15.1 | -1.65% | 2,328,600 |
| 2025-11-17 | 919.5 | 924.7 | 907.5 | 914.1 | -12.5 | -1.35% | 2,085,500 |
| 2025-11-14 | 915.0 | 927.7 | 906.7 | 926.6 | +14.5 | +1.59% | 2,386,700 |
| 2025-11-13 | 916.0 | 920.2 | 906.3 | 912.1 | -2.9 | -0.32% | 2,626,300 |
| 2025-11-12 | 906.0 | 920.5 | 903.9 | 915.0 | +13.4 | +1.49% | 3,201,400 |
| 2025-11-11 | 897.0 | 901.9 | 889.6 | 901.6 | +5.0 | +0.56% | 1,809,400 |
| 2025-11-10 | 890.0 | 899.5 | 888.9 | 896.6 | +12.4 | +1.40% | 2,739,000 |
| 2025-11-07 | 880.0 | 884.2 | 874.0 | 884.2 | +11.1 | +1.27% | 2,410,600 |
| 2025-11-06 | 865.0 | 876.6 | 864.1 | 873.1 | +4.8 | +0.55% | 2,092,300 |
| 2025-11-05 | 876.0 | 876.8 | 857.5 | 868.3 | +0.8 | +0.09% | 3,443,600 |
| 2025-11-04 | 882.0 | 883.0 | 864.1 | 867.5 | -11.5 | -1.31% | 3,955,800 |
| 2025-10-31 | 878.8 | 897.8 | 869.9 | 879.0 | -43.7 | -4.74% | 8,215,600 |
| 2025-10-30 | 900.0 | 924.8 | 898.2 | 922.7 | +15.7 | +1.73% | 9,028,800 |
| 2025-10-29 | 924.1 | 928.8 | 905.0 | 907.0 | -29.6 | -3.16% | 3,496,800 |
| 2025-10-28 | 942.0 | 944.0 | 934.0 | 936.6 | -5.9 | -0.63% | 2,835,800 |
| 2025-10-27 | 946.0 | 947.5 | 939.2 | 942.5 | +2.4 | +0.26% | 2,458,100 |
| 2025-10-24 | 945.0 | 952.5 | 940.1 | 940.1 | -12.5 | -1.31% | 2,766,700 |
| 2025-10-23 | 939.8 | 952.6 | 933.1 | 952.6 | +15.5 | +1.65% | 2,320,600 |
| 2025-10-22 | 929.4 | 939.7 | 927.9 | 937.1 | +5.8 | +0.62% | 2,369,800 |
| 2025-10-21 | 931.8 | 934.7 | 927.7 | 931.3 | +0.5 | +0.05% | 2,232,600 |
| 2025-10-20 | 922.2 | 932.7 | 918.7 | 930.8 | +12.0 | +1.31% | 2,703,900 |
| 2025-10-17 | 928.0 | 928.0 | 915.0 | 918.8 | -10.0 | -1.08% | 1,822,900 |
| 2025-10-16 | 920.0 | 928.8 | 916.0 | 928.8 | +12.4 | +1.35% | 2,632,000 |
| 2025-10-15 | 914.4 | 918.7 | 909.5 | 916.4 | +5.9 | +0.65% | 2,526,800 |
| 2025-10-14 | 901.4 | 914.8 | 898.3 | 910.5 | -2.6 | -0.28% | 3,431,100 |
| 2025-10-10 | 920.0 | 924.1 | 912.2 | 913.1 | -17.7 | -1.90% | 2,704,700 |
| 2025-10-09 | 929.0 | 931.5 | 924.7 | 930.8 | -3.9 | -0.42% | 2,402,600 |
| 2025-10-08 | 937.1 | 943.8 | 933.0 | 934.7 | -2.3 | -0.25% | 2,708,500 |
| 2025-10-07 | 954.8 | 958.8 | 935.1 | 937.0 | -13.0 | -1.37% | 2,680,600 |
| 2025-10-06 | 940.9 | 951.9 | 934.6 | 950.0 | +44.5 | +4.91% | 4,610,300 |
| 2025-10-03 | 900.0 | 907.5 | 898.1 | 905.5 | +3.7 | +0.41% | 2,575,000 |
| 2025-10-02 | 909.6 | 910.6 | 899.6 | 901.8 | -15.7 | -1.71% | 3,900,900 |
| 2025-10-01 | 932.5 | 934.4 | 901.9 | 917.5 | -26.6 | -2.82% | 3,126,500 |
| 2025-09-30 | 949.5 | 951.1 | 939.1 | 944.1 | -5.3 | -0.56% | 2,379,700 |
| 2025-09-29 | 959.9 | 959.9 | 947.0 | 949.4 | -30.2 | -3.08% | 2,165,300 |
| 2025-09-26 | 959.0 | 981.5 | 957.0 | 979.6 | +24.8 | +2.60% | 3,246,700 |
| 2025-09-25 | 966.0 | 966.0 | 954.8 | 954.8 | -2.5 | -0.26% | 1,855,800 |
| 2025-09-24 | 966.0 | 966.4 | 953.3 | 957.3 | -1.7 | -0.18% | 2,119,300 |
| 2025-09-22 | 964.2 | 967.7 | 959.0 | 959.0 | -3.0 | -0.31% | 1,939,200 |
| 2025-09-19 | 960.0 | 969.6 | 955.2 | 962.0 | -1.3 | -0.13% | 4,219,100 |
| 2025-09-18 | 963.7 | 968.5 | 958.7 | 963.3 | +3.0 | +0.31% | 1,868,400 |
| 2025-09-17 | 964.5 | 966.1 | 954.8 | 960.3 | -0.2 | -0.02% | 2,122,300 |
| 2025-09-16 | 960.2 | 969.0 | 958.8 | 960.5 | -8.2 | -0.85% | 2,038,500 |
| 2025-09-12 | 970.7 | 972.2 | 965.1 | 968.7 | — | — | 2,000,300 |
直近120営業日分を表示