KabuInsight

野村ホールディングス

8604
プライム/証券･商品先物取引業/Nomura 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
2026-03-131,174.51,201.01,173.01,181.0-28.5-2.36%19,091,900
2026-03-121,214.51,218.01,193.51,209.5-24.0-1.95%12,926,000
2026-03-111,239.01,261.01,232.01,233.5+15.0+1.23%14,201,900
2026-03-101,206.01,232.01,192.51,218.5+38.0+3.22%19,426,600
2026-03-091,148.01,190.51,145.01,180.5-66.0-5.29%22,342,500
2026-03-061,215.01,246.51,208.51,246.5+13.0+1.05%14,220,600
2026-03-051,271.01,274.51,228.51,233.5+15.0+1.23%20,159,000
2026-03-041,240.51,263.01,204.01,218.5-66.5-5.18%20,737,900
2026-03-031,354.01,355.01,282.01,285.0-69.5-5.13%25,132,900
2026-03-021,350.01,370.01,336.51,354.5-98.0-6.75%21,413,800
2026-02-271,427.01,454.51,418.01,452.5+40.5+2.87%15,176,500
2026-02-261,421.01,424.01,409.01,412.0+12.5+0.89%10,519,200
2026-02-251,396.51,411.01,385.51,399.5+15.5+1.12%10,433,600
2026-02-241,381.01,389.01,368.01,384.0-20.5-1.46%11,887,700
2026-02-201,445.01,446.01,390.51,404.5-54.5-3.74%14,047,400
2026-02-191,464.01,465.01,444.01,459.0+5.5+0.38%10,702,400
2026-02-181,464.01,481.51,446.51,453.5+19.5+1.36%11,386,900
2026-02-171,450.01,471.51,433.01,434.0+6.5+0.46%11,959,200
2026-02-161,459.01,462.01,422.51,427.5-14.5-1.01%12,058,800
2026-02-131,438.51,456.51,435.01,442.0-1.5-0.10%13,566,900
2026-02-121,436.01,453.51,433.01,443.5+1.0+0.07%11,039,800
2026-02-101,439.01,454.01,435.01,442.5+30.5+2.16%10,574,400
2026-02-091,450.01,450.01,409.51,412.0+42.0+3.07%13,057,800
2026-02-061,352.01,374.01,341.01,370.0+21.0+1.56%9,804,100
2026-02-051,384.01,384.01,337.51,349.0-21.0-1.53%10,782,500
2026-02-041,344.01,371.01,335.51,370.0+13.5+1.00%10,043,600
2026-02-031,346.01,356.51,335.51,356.5+52.5+4.03%10,949,000
2026-02-021,372.01,380.51,304.01,304.0-109.0-7.71%21,151,400
2026-01-301,438.01,439.01,406.51,413.0-10.0-0.70%12,283,100
2026-01-291,407.01,432.01,397.01,423.0+32.5+2.34%9,681,600
2026-01-281,380.01,396.51,371.01,390.5-0.5-0.04%6,267,300
2026-01-271,380.51,394.01,371.01,391.0+6.0+0.43%6,616,700
2026-01-261,390.51,407.51,385.01,385.0-40.0-2.81%7,090,300
2026-01-231,425.01,438.51,411.01,425.0+11.5+0.81%6,508,800
2026-01-221,429.51,430.01,405.01,413.5+14.0+1.00%7,725,000
2026-01-211,382.51,402.51,377.01,399.5-43.0-2.98%13,235,400
2026-01-201,465.01,470.01,436.01,442.5-34.0-2.30%9,688,900
2026-01-191,475.01,480.51,450.01,476.5-0.5-0.03%9,150,400
2026-01-161,491.51,497.01,471.01,477.0-14.5-0.97%11,228,100
2026-01-151,480.01,506.51,477.51,491.5+6.5+0.44%11,541,900
2026-01-141,479.01,485.01,452.51,485.0+9.0+0.61%13,283,000
2026-01-131,470.51,488.01,459.01,476.0+68.5+4.87%13,570,200
2026-01-091,413.51,418.01,398.01,407.5+22.0+1.59%8,585,100
2026-01-081,385.01,398.51,381.01,385.5-20.5-1.46%9,796,200
2026-01-071,386.01,413.01,385.51,406.0+6.5+0.46%12,176,400
2026-01-061,365.01,405.01,363.01,399.5+52.5+3.90%12,112,600
2026-01-051,320.01,349.51,319.51,347.0+46.0+3.54%9,772,100
2025-12-301,321.01,321.01,301.01,301.0-22.0-1.66%6,494,500
2025-12-291,312.01,334.01,306.01,323.0+11.0+0.84%7,075,400
2025-12-261,300.51,325.01,299.51,312.0+9.0+0.69%7,461,300
2025-12-251,307.01,307.01,292.01,303.0+12.0+0.93%3,880,300
2025-12-241,300.01,305.01,287.51,291.0-6.5-0.50%7,246,800
2025-12-231,288.51,301.51,287.51,297.5+7.5+0.58%7,016,900
2025-12-221,305.01,309.51,284.01,290.0+28.0+2.22%7,979,100
2025-12-191,268.01,270.51,253.01,262.0-9.0-0.71%12,916,800
2025-12-181,254.51,271.01,252.01,271.0+23.0+1.84%9,346,900
2025-12-171,251.01,255.51,239.01,248.0-2.5-0.20%7,643,800
2025-12-161,299.51,301.01,250.51,250.5-36.0-2.80%10,288,700
2025-12-151,298.51,298.51,280.51,286.5-21.5-1.64%9,333,300
2025-12-121,291.01,309.51,289.01,308.0+29.0+2.27%13,627,100
2025-12-111,289.01,290.01,264.01,279.0+20.0+1.59%13,089,800
2025-12-101,229.01,260.51,225.51,259.0+50.5+4.18%16,228,600
2025-12-091,225.01,225.01,200.51,208.5-10.0-0.82%6,477,300
2025-12-081,217.51,218.51,197.01,218.5+19.5+1.63%6,902,500
2025-12-051,221.01,226.01,192.01,199.0-40.5-3.27%11,492,100
2025-12-041,200.01,239.51,195.51,239.5+44.5+3.72%11,866,600
2025-12-031,200.01,212.01,185.01,195.0+10.0+0.84%10,228,700
2025-12-021,185.01,189.51,174.51,185.0+8.5+0.72%7,245,500
2025-12-011,185.01,186.51,161.51,176.5-1.0-0.08%7,436,100
2025-11-281,173.51,185.51,170.01,177.5+4.5+0.38%5,916,900
2025-11-271,179.01,181.01,165.51,173.0-0.5-0.04%6,537,100
2025-11-261,140.01,173.51,137.51,173.5+53.5+4.78%12,510,600
2025-11-251,132.01,133.01,106.01,120.0+0.5+0.04%9,122,500
2025-11-211,094.01,119.51,090.01,119.5-4.5-0.40%13,309,900
2025-11-201,105.01,127.51,099.51,124.0+53.5+5.00%13,203,400
2025-11-191,084.01,086.51,060.51,070.5-4.5-0.42%9,030,700
2025-11-181,096.01,098.01,075.01,075.0-21.5-1.96%12,581,400
2025-11-171,138.01,139.01,090.01,096.5-51.5-4.49%12,501,200
2025-11-141,128.51,155.01,124.01,148.0-10.5-0.91%8,512,400
2025-11-131,142.51,173.51,142.51,158.5+26.5+2.34%13,559,600
2025-11-121,111.01,133.01,106.51,132.0+30.5+2.77%12,704,700
2025-11-111,106.51,118.51,093.51,101.5+0.5+0.05%8,214,400
2025-11-101,091.01,101.01,086.51,101.0+10.5+0.96%10,467,600
2025-11-071,077.01,090.51,070.51,090.5+2.5+0.23%8,359,100
2025-11-061,064.51,088.01,064.51,088.0+32.5+3.08%11,039,200
2025-11-051,074.51,075.51,032.01,055.5-22.5-2.09%14,398,700
2025-11-041,103.01,103.01,075.01,078.0-24.0-2.18%13,986,600
2025-10-311,103.01,110.01,089.01,102.0+12.0+1.10%16,695,300
2025-10-301,075.01,090.01,060.51,090.0+5.0+0.46%14,551,700
2025-10-291,093.01,100.01,082.01,085.0-9.5-0.87%19,550,800
2025-10-281,096.01,107.51,088.51,094.5+4.0+0.37%13,573,300
2025-10-271,076.01,090.51,068.01,090.5+41.5+3.96%13,264,000
2025-10-241,050.51,054.01,042.01,049.0-5.5-0.52%8,680,800
2025-10-231,064.51,065.51,054.51,054.5-18.0-1.68%6,355,900
2025-10-221,073.01,077.51,066.01,072.5+1.0+0.09%5,491,200
2025-10-211,070.01,081.01,066.01,071.5+6.0+0.56%9,069,700
2025-10-201,059.01,069.01,053.01,065.5+21.5+2.06%9,582,700
2025-10-171,050.01,062.01,044.01,044.0-30.0-2.79%11,385,200
2025-10-161,082.01,082.01,066.01,074.0+4.0+0.37%8,537,600
2025-10-151,054.01,070.01,051.01,070.0+31.0+2.98%8,993,100
2025-10-141,042.01,056.51,029.01,039.0-21.0-1.98%12,439,800
2025-10-101,092.01,094.51,060.01,060.0-45.5-4.12%14,004,800
2025-10-091,097.51,111.51,093.51,105.5+12.5+1.14%10,900,500
2025-10-081,094.01,104.51,088.51,093.0+11.0+1.02%9,082,100
2025-10-071,099.51,103.51,082.01,082.0-10.5-0.96%9,652,900
2025-10-061,094.51,098.51,076.01,092.5+45.5+4.35%15,225,800
2025-10-031,035.01,057.51,034.51,047.0+4.5+0.43%6,848,100
2025-10-021,048.01,055.51,040.01,042.5-7.0-0.67%7,980,800
2025-10-011,069.51,071.01,044.51,049.5-36.0-3.32%10,751,300
2025-09-301,073.01,087.51,064.01,085.5+9.0+0.84%11,443,800
2025-09-291,100.01,102.01,073.51,076.5-44.5-3.97%11,525,400
2025-09-261,109.51,135.01,106.51,121.0+12.0+1.08%16,701,200
2025-09-251,095.01,109.01,095.01,109.0+19.5+1.79%9,595,700
2025-09-241,105.01,105.51,085.51,089.5-4.5-0.41%9,860,800
2025-09-221,091.01,103.51,089.51,094.0+3.5+0.32%7,755,700
2025-09-191,100.01,109.51,077.01,090.5-6.0-0.55%14,087,600
2025-09-181,101.01,102.01,088.51,096.5+2.0+0.18%7,296,300
2025-09-171,111.01,111.01,087.01,094.5-13.0-1.17%7,011,900
2025-09-161,102.01,115.01,101.51,107.5+8.5+0.77%10,203,400
2025-09-121,102.01,105.01,092.51,099.0——10,303,700

直近120営業日分を表示