KabuInsight

のむら産業

7131
スタンダード/卸売業/NOMURA CORPORATION
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
2026-03-134,045.04,045.03,910.03,995.0-25.0-0.62%6,900
2026-03-123,945.04,030.03,945.04,020.0+55.0+1.39%3,900
2026-03-114,065.04,065.03,900.03,965.0-100.0-2.46%11,500
2026-03-104,000.04,120.03,980.04,065.0+65.0+1.63%2,500
2026-03-093,995.04,070.03,810.04,000.0-25.0-0.62%7,500
2026-03-064,050.04,130.04,000.04,025.0-165.0-3.94%4,000
2026-03-053,775.04,190.03,775.04,190.0+445.0+11.88%10,100
2026-03-043,955.03,980.03,715.03,745.0-350.0-8.55%8,700
2026-03-034,450.04,450.04,045.04,095.0-355.0-7.98%8,900
2026-03-024,180.04,450.04,175.04,450.0+270.0+6.46%6,500
2026-02-274,215.04,215.03,925.04,180.0-40.0-0.95%12,200
2026-02-264,090.04,300.04,045.04,220.0+115.0+2.80%7,200
2026-02-254,055.04,120.04,000.04,105.0+135.0+3.40%5,000
2026-02-243,965.04,100.03,940.03,970.0+50.0+1.28%7,200
2026-02-203,765.03,940.03,730.03,920.0+175.0+4.67%9,400
2026-02-193,605.03,820.03,605.03,745.0+145.0+4.03%8,700
2026-02-183,600.03,630.03,585.03,600.00.00.00%3,600
2026-02-173,610.03,610.03,585.03,600.0-10.0-0.28%2,700
2026-02-163,585.03,620.03,540.03,610.0+80.0+2.27%5,900
2026-02-133,555.03,625.03,530.03,530.0-5.0-0.14%7,100
2026-02-123,415.03,570.03,415.03,535.0+145.0+4.28%5,600
2026-02-103,350.03,420.03,350.03,390.0-30.0-0.88%1,200
2026-02-093,395.03,425.03,325.03,420.0+50.0+1.48%2,300
2026-02-063,300.03,415.03,300.03,370.0+30.0+0.90%2,800
2026-02-053,415.03,460.03,330.03,340.0-60.0-1.76%4,600
2026-02-043,355.03,440.03,325.03,400.0+70.0+2.10%6,100
2026-02-033,385.03,385.03,330.03,330.0-50.0-1.48%2,100
2026-02-023,280.03,405.03,280.03,380.0+125.0+3.84%15,400
2026-01-303,240.03,255.03,230.03,255.0+15.0+0.46%700
2026-01-293,200.03,255.03,115.03,240.0+15.0+0.47%4,900
2026-01-283,275.03,285.03,205.03,225.0-55.0-1.68%5,600
2026-01-273,380.03,380.03,260.03,280.0-60.0-1.80%6,100
2026-01-263,215.03,375.03,215.03,340.0+85.0+2.61%15,500
2026-01-233,210.03,270.03,180.03,255.0+55.0+1.72%7,300
2026-01-223,200.03,200.03,170.03,200.00.00.00%2,100
2026-01-213,135.03,200.03,135.03,200.0+20.0+0.63%2,700
2026-01-203,145.03,200.03,130.03,180.0+50.0+1.60%5,700
2026-01-193,120.03,145.03,120.03,130.0+10.0+0.32%1,800
2026-01-163,145.03,145.03,100.03,120.0-25.0-0.79%4,200
2026-01-153,145.03,145.03,100.03,145.00.00.00%1,700
2026-01-143,100.03,150.03,100.03,145.0+10.0+0.32%5,100
2026-01-133,160.03,160.03,080.03,135.0-15.0-0.48%5,200
2026-01-093,060.03,150.03,050.03,150.0+90.0+2.94%4,300
2026-01-083,080.03,130.03,055.03,060.0-35.0-1.13%5,400
2026-01-073,190.03,190.03,095.03,095.0-50.0-1.59%3,500
2026-01-063,125.03,170.03,090.03,145.0+35.0+1.13%9,200
2026-01-053,160.03,160.03,090.03,110.0+40.0+1.30%5,800
2025-12-303,050.03,145.03,050.03,070.0-5.0-0.16%2,800
2025-12-293,160.03,160.03,070.03,075.0-15.0-0.49%4,100
2025-12-263,150.03,150.03,050.03,090.0-30.0-0.96%5,100
2025-12-253,150.03,150.03,105.03,120.0+5.0+0.16%3,700
2025-12-243,160.03,170.03,115.03,115.0-5.0-0.16%5,100
2025-12-233,125.03,185.03,120.03,120.0+15.0+0.48%4,500
2025-12-223,110.03,235.03,105.03,105.0+10.0+0.32%6,500
2025-12-193,160.03,195.03,080.03,095.0-35.0-1.12%7,000
2025-12-183,130.03,165.03,095.03,130.0-35.0-1.11%9,500
2025-12-173,150.03,240.03,125.03,165.0-55.0-1.71%12,200
2025-12-163,190.03,240.03,085.03,220.0+25.0+0.78%25,700
2025-12-152,993.03,195.02,990.03,195.0+502.0+18.64%123,100
2025-12-122,754.02,754.02,562.02,693.0-97.0-3.48%55,600
2025-12-112,828.02,828.02,709.02,790.0-38.0-1.34%14,200
2025-12-102,864.02,864.02,799.02,828.0-36.0-1.26%7,000
2025-12-092,805.02,864.02,793.02,864.0+59.0+2.10%6,900
2025-12-082,822.02,868.02,801.02,805.0-6.0-0.21%6,700
2025-12-052,835.02,835.02,735.02,811.0+6.0+0.21%7,300
2025-12-042,820.02,820.02,791.02,805.0-32.0-1.13%6,600
2025-12-032,838.02,863.02,793.02,837.0-1.0-0.04%6,700
2025-12-022,895.02,896.02,825.02,838.0-54.0-1.87%4,100
2025-12-012,927.02,947.02,860.02,892.0-19.0-0.65%5,700
2025-11-282,925.02,925.02,860.02,911.0+18.0+0.62%4,400
2025-11-272,875.02,895.02,821.02,893.0+19.0+0.66%6,000
2025-11-262,816.02,885.02,816.02,874.0+58.0+2.06%5,100
2025-11-252,840.02,879.02,809.02,816.0-35.0-1.23%4,400
2025-11-212,874.02,874.02,836.02,851.0-23.0-0.80%1,800
2025-11-202,808.02,899.02,808.02,874.0+82.0+2.94%6,100
2025-11-192,840.02,840.02,792.02,792.0-62.0-2.17%2,100
2025-11-182,944.02,944.02,817.02,854.0-43.0-1.48%7,300
2025-11-172,943.02,943.02,867.02,897.0+4.0+0.14%2,800
2025-11-142,971.02,972.02,892.02,893.0-79.0-2.66%3,200
2025-11-132,903.02,972.02,865.02,972.0+69.0+2.38%4,300
2025-11-122,801.02,958.02,800.02,903.0+60.0+2.11%6,200
2025-11-112,906.02,906.02,843.02,843.0-79.0-2.70%8,500
2025-11-102,895.03,000.02,895.02,922.0+27.0+0.93%16,900
2025-11-072,907.02,910.02,850.02,895.0-11.0-0.38%9,300
2025-11-062,856.02,954.02,856.02,906.00.00.00%6,700
2025-11-052,834.02,906.02,751.02,906.0+70.0+2.47%14,800
2025-11-042,788.02,887.02,785.02,836.0+49.0+1.76%14,800
2025-10-312,808.02,843.02,735.02,787.0-4.0-0.14%11,400
2025-10-302,731.02,835.02,696.02,791.0-179.0-6.03%38,100
2025-10-293,075.03,075.02,958.02,970.0-105.0-3.41%16,200
2025-10-283,030.03,075.02,998.03,075.0-5.0-0.16%13,600
2025-10-273,125.03,155.03,060.03,080.0-45.0-1.44%10,200
2025-10-243,180.03,180.03,055.03,125.0-25.0-0.79%11,100
2025-10-233,020.03,165.03,020.03,150.0+105.0+3.45%16,600
2025-10-223,000.03,075.03,000.03,045.0+45.0+1.50%6,200
2025-10-213,040.03,065.02,993.03,000.0-15.0-0.50%7,000
2025-10-202,961.03,015.02,930.03,015.0+55.0+1.86%6,700
2025-10-172,980.03,030.02,942.02,960.0-65.0-2.15%9,000
2025-10-163,060.03,065.02,988.03,025.0-35.0-1.14%8,000
2025-10-153,010.03,105.03,010.03,060.0+67.0+2.24%7,900
2025-10-143,010.03,130.02,963.02,993.0-87.0-2.82%13,100
2025-10-103,095.03,140.03,055.03,080.00.00.00%11,300
2025-10-093,215.03,285.03,080.03,080.0-135.0-4.20%20,700
2025-10-083,325.03,325.03,195.03,215.0-110.0-3.31%14,700
2025-10-073,400.03,400.03,295.03,325.0-75.0-2.21%10,100
2025-10-063,435.03,435.03,315.03,400.0-30.0-0.87%13,700
2025-10-033,360.03,430.03,300.03,430.0+70.0+2.08%8,900
2025-10-023,300.03,400.03,265.03,360.0+45.0+1.36%13,400
2025-10-013,445.03,475.03,220.03,315.0-125.0-3.63%31,500
2025-09-303,455.03,460.03,330.03,440.0-15.0-0.43%11,900
2025-09-293,430.03,640.03,390.03,455.0+30.0+0.88%21,300
2025-09-263,350.03,455.03,260.03,425.0+30.0+0.88%16,900
2025-09-253,390.03,515.03,380.03,395.0-50.0-1.45%9,500
2025-09-243,665.03,665.03,415.03,445.0-150.0-4.17%19,800
2025-09-223,575.03,790.03,520.03,595.0+85.0+2.42%23,000
2025-09-193,465.03,725.03,425.03,510.0+85.0+2.48%37,400
2025-09-183,255.03,630.03,255.03,425.0+170.0+5.22%34,700
2025-09-173,140.03,340.03,130.03,255.0-15.0-0.46%34,100
2025-09-163,285.03,310.03,020.03,270.0-10.0-0.30%95,100
2025-09-123,280.03,280.03,280.03,280.0——10,300

直近120営業日分を表示