ノムラシステムコーポレーション(3940)の株価時系列情報
ノムラシステムコーポレーション(3940)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 125 | 133 | 125 | 131 | 702,400 |
2024/04/17 | 123 | 128 | 121 | 125 | 423,000 |
2024/04/16 | 122 | 123 | 120 | 122 | 314,800 |
2024/04/15 | 127 | 127 | 121 | 123 | 580,400 |
2024/04/12 | 123 | 129 | 123 | 127 | 647,400 |
2024/04/11 | 122 | 129 | 119 | 123 | 1,131,000 |
2024/04/10 | 121 | 125 | 119 | 120 | 760,600 |
2024/04/09 | 123 | 124 | 117 | 120 | 1,944,500 |
2024/04/08 | 113 | 155 | 112 | 122 | 20,419,900 |
2024/04/05 | 113 | 114 | 112 | 113 | 158,400 |
2024/04/04 | 114 | 115 | 113 | 113 | 104,400 |
2024/04/03 | 114 | 115 | 113 | 113 | 141,400 |
2024/04/02 | 115 | 116 | 114 | 114 | 89,200 |
2024/04/01 | 115 | 116 | 114 | 114 | 62,500 |
2024/03/29 | 115 | 116 | 114 | 115 | 46,900 |
2024/03/28 | 115 | 116 | 114 | 114 | 93,800 |
2024/03/27 | 116 | 116 | 114 | 114 | 101,300 |
2024/03/26 | 118 | 118 | 114 | 115 | 358,300 |
2024/03/25 | 116 | 118 | 116 | 118 | 118,500 |
2024/03/22 | 117 | 118 | 116 | 116 | 75,100 |
2024/03/21 | 117 | 118 | 116 | 116 | 148,800 |
2024/03/19 | 116 | 118 | 116 | 116 | 161,000 |
2024/03/18 | 116 | 117 | 115 | 116 | 68,600 |
2024/03/15 | 115 | 117 | 115 | 117 | 68,900 |
2024/03/14 | 116 | 117 | 115 | 117 | 85,500 |
2024/03/13 | 116 | 117 | 114 | 117 | 281,800 |
2024/03/12 | 117 | 117 | 115 | 117 | 217,300 |
2024/03/11 | 119 | 120 | 116 | 116 | 385,200 |
2024/03/08 | 117 | 120 | 117 | 118 | 239,300 |
2024/03/07 | 118 | 118 | 117 | 118 | 181,500 |
2024/03/06 | 116 | 119 | 116 | 117 | 225,700 |
2024/03/05 | 115 | 118 | 115 | 117 | 175,500 |
2024/03/04 | 116 | 117 | 115 | 115 | 314,700 |
2024/03/01 | 118 | 119 | 116 | 116 | 403,200 |
2024/02/29 | 122 | 122 | 117 | 118 | 536,800 |
2024/02/28 | 115 | 141 | 114 | 118 | 4,913,700 |
2024/02/27 | 115 | 116 | 115 | 115 | 78,600 |
2024/02/26 | 115 | 116 | 115 | 115 | 99,900 |
2024/02/22 | 115 | 116 | 114 | 116 | 124,300 |
2024/02/21 | 113 | 115 | 113 | 114 | 164,500 |
2024/02/20 | 113 | 115 | 113 | 113 | 157,500 |
2024/02/19 | 110 | 113 | 110 | 112 | 253,300 |
2024/02/16 | 108 | 110 | 107 | 109 | 286,800 |
2024/02/15 | 108 | 109 | 104 | 107 | 572,600 |
2024/02/14 | 113 | 116 | 104 | 108 | 574,300 |
2024/02/13 | 114 | 115 | 113 | 114 | 111,000 |
2024/02/09 | 114 | 114 | 113 | 113 | 127,200 |
2024/02/08 | 114 | 115 | 113 | 114 | 120,100 |
2024/02/07 | 115 | 116 | 114 | 114 | 100,400 |
2024/02/06 | 116 | 116 | 114 | 114 | 227,200 |
2024/02/05 | 116 | 117 | 114 | 116 | 265,000 |
2024/02/02 | 114 | 125 | 113 | 116 | 1,234,300 |
2024/02/01 | 115 | 115 | 113 | 113 | 144,600 |
2024/01/31 | 114 | 115 | 114 | 115 | 78,600 |
2024/01/30 | 116 | 117 | 114 | 114 | 348,800 |
2024/01/29 | 115 | 116 | 114 | 116 | 105,700 |
2024/01/26 | 115 | 116 | 114 | 114 | 97,600 |
2024/01/25 | 115 | 117 | 115 | 115 | 128,300 |
2024/01/24 | 115 | 116 | 114 | 116 | 115,400 |
2024/01/23 | 116 | 116 | 113 | 113 | 198,600 |
2024/01/22 | 117 | 119 | 114 | 115 | 407,000 |
2024/01/19 | 117 | 118 | 116 | 116 | 126,700 |
2024/01/18 | 118 | 119 | 116 | 117 | 137,900 |
2024/01/17 | 120 | 120 | 117 | 118 | 230,000 |
2024/01/16 | 121 | 121 | 118 | 120 | 110,700 |
2024/01/15 | 119 | 122 | 118 | 120 | 225,500 |
2024/01/12 | 118 | 119 | 116 | 118 | 194,200 |
2024/01/11 | 119 | 120 | 118 | 119 | 105,700 |
2024/01/10 | 120 | 120 | 118 | 118 | 105,600 |
2024/01/09 | 118 | 120 | 117 | 120 | 305,500 |
2024/01/05 | 117 | 117 | 115 | 115 | 92,700 |
2024/01/04 | 115 | 117 | 113 | 117 | 119,600 |
2023/12/29 | 114 | 116 | 114 | 115 | 63,800 |
2023/12/28 | 114 | 116 | 114 | 114 | 229,000 |
2023/12/27 | 114 | 116 | 114 | 116 | 179,300 |
2023/12/26 | 114 | 116 | 114 | 115 | 126,700 |
2023/12/25 | 115 | 116 | 114 | 115 | 71,100 |
2023/12/22 | 114 | 116 | 114 | 115 | 76,400 |
2023/12/21 | 114 | 115 | 114 | 114 | 79,600 |
2023/12/20 | 115 | 116 | 114 | 114 | 154,800 |
2023/12/19 | 114 | 115 | 113 | 115 | 75,400 |
2023/12/18 | 115 | 115 | 113 | 115 | 114,600 |
2023/12/15 | 115 | 115 | 114 | 115 | 98,500 |
2023/12/14 | 113 | 115 | 113 | 114 | 127,900 |
2023/12/13 | 115 | 115 | 113 | 114 | 70,000 |
2023/12/12 | 115 | 115 | 113 | 115 | 125,600 |
2023/12/11 | 114 | 115 | 113 | 115 | 115,100 |
2023/12/08 | 114 | 115 | 113 | 114 | 103,200 |
2023/12/07 | 116 | 116 | 114 | 114 | 81,400 |
2023/12/06 | 114 | 116 | 114 | 115 | 90,000 |
2023/12/05 | 116 | 117 | 113 | 114 | 230,900 |
2023/12/04 | 117 | 118 | 116 | 117 | 90,100 |
2023/12/01 | 118 | 118 | 116 | 118 | 146,300 |
2023/11/30 | 114 | 119 | 114 | 118 | 457,700 |
2023/11/29 | 113 | 114 | 113 | 113 | 49,800 |
2023/11/28 | 113 | 114 | 113 | 113 | 96,700 |
2023/11/27 | 113 | 114 | 113 | 113 | 64,500 |
2023/11/24 | 112 | 114 | 112 | 112 | 81,200 |
2023/11/22 | 113 | 113 | 112 | 112 | 47,400 |
2023/11/21 | 112 | 113 | 112 | 112 | 42,900 |
2023/11/20 | 112 | 113 | 112 | 112 | 126,600 |
2023/11/17 | 112 | 112 | 111 | 111 | 47,000 |
2023/11/16 | 112 | 112 | 110 | 111 | 108,900 |
2023/11/15 | 111 | 111 | 109 | 111 | 141,700 |
2023/11/14 | 108 | 111 | 107 | 110 | 330,000 |
2023/11/13 | 109 | 109 | 108 | 109 | 77,300 |
2023/11/10 | 108 | 109 | 107 | 109 | 53,200 |
2023/11/09 | 108 | 109 | 108 | 108 | 34,800 |
2023/11/08 | 109 | 109 | 107 | 109 | 86,000 |
2023/11/07 | 109 | 110 | 106 | 109 | 251,500 |
2023/11/06 | 109 | 109 | 108 | 108 | 82,200 |
2023/11/02 | 108 | 109 | 107 | 108 | 79,700 |
2023/11/01 | 108 | 108 | 107 | 108 | 72,400 |
2023/10/31 | 106 | 107 | 105 | 106 | 140,400 |
2023/10/30 | 107 | 109 | 106 | 106 | 290,900 |
2023/10/27 | 105 | 108 | 105 | 108 | 125,000 |
2023/10/26 | 107 | 108 | 105 | 105 | 220,600 |
2023/10/25 | 109 | 109 | 107 | 108 | 114,900 |
2023/10/24 | 109 | 109 | 106 | 108 | 143,700 |
2023/10/23 | 109 | 110 | 108 | 109 | 87,500 |
2023/10/20 | 110 | 111 | 109 | 109 | 107,200 |
2023/10/19 | 110 | 112 | 110 | 111 | 60,600 |
2023/10/18 | 111 | 112 | 110 | 111 | 105,300 |
2023/10/17 | 111 | 112 | 111 | 111 | 51,000 |
2023/10/16 | 111 | 111 | 110 | 110 | 118,200 |
2023/10/13 | 112 | 113 | 111 | 111 | 115,500 |
2023/10/12 | 113 | 113 | 112 | 113 | 37,300 |
2023/10/11 | 113 | 114 | 112 | 112 | 118,100 |
2023/10/10 | 114 | 114 | 113 | 113 | 89,100 |
2023/10/06 | 113 | 114 | 112 | 113 | 66,600 |
2023/10/05 | 113 | 114 | 112 | 113 | 69,900 |
2023/10/04 | 114 | 114 | 111 | 112 | 177,400 |
2023/10/03 | 116 | 116 | 114 | 114 | 75,800 |
2023/10/02 | 116 | 117 | 115 | 115 | 30,800 |
2023/09/29 | 116 | 116 | 115 | 115 | 61,200 |
2023/09/28 | 115 | 116 | 115 | 116 | 73,300 |
2023/09/27 | 116 | 117 | 115 | 116 | 124,800 |
2023/09/26 | 117 | 117 | 116 | 116 | 48,400 |
2023/09/25 | 117 | 118 | 116 | 116 | 79,100 |
2023/09/22 | 116 | 117 | 116 | 116 | 33,700 |
2023/09/21 | 117 | 117 | 116 | 116 | 38,600 |
2023/09/20 | 116 | 117 | 116 | 116 | 58,600 |
2023/09/19 | 116 | 117 | 115 | 117 | 142,100 |
2023/09/15 | 117 | 117 | 115 | 116 | 108,700 |
2023/09/14 | 117 | 118 | 116 | 117 | 145,700 |
2023/09/13 | 116 | 117 | 116 | 117 | 47,400 |
2023/09/12 | 116 | 117 | 116 | 116 | 56,000 |
2023/09/11 | 117 | 117 | 115 | 116 | 96,800 |
2023/09/08 | 116 | 117 | 116 | 116 | 77,900 |
2023/09/07 | 117 | 118 | 116 | 116 | 59,800 |
2023/09/06 | 117 | 118 | 116 | 117 | 57,200 |
2023/09/05 | 117 | 117 | 116 | 117 | 50,100 |
2023/09/04 | 119 | 119 | 115 | 117 | 224,400 |
2023/09/01 | 119 | 119 | 118 | 119 | 63,600 |
2023/08/31 | 119 | 120 | 118 | 119 | 63,500 |
2023/08/30 | 118 | 119 | 118 | 118 | 31,200 |
2023/08/29 | 117 | 119 | 117 | 119 | 75,800 |
2023/08/28 | 116 | 118 | 115 | 117 | 106,900 |
2023/08/25 | 115 | 116 | 115 | 115 | 42,700 |
2023/08/24 | 115 | 116 | 115 | 115 | 44,100 |
2023/08/23 | 115 | 116 | 114 | 115 | 65,200 |
2023/08/22 | 115 | 116 | 114 | 115 | 82,200 |
2023/08/21 | 115 | 115 | 114 | 114 | 24,900 |
2023/08/18 | 114 | 115 | 114 | 114 | 91,600 |
2023/08/17 | 117 | 117 | 114 | 115 | 117,800 |
2023/08/16 | 119 | 119 | 117 | 117 | 60,100 |
2023/08/15 | 120 | 120 | 118 | 119 | 93,900 |
2023/08/14 | 120 | 120 | 118 | 120 | 125,000 |
2023/08/10 | 120 | 121 | 119 | 121 | 157,700 |
2023/08/09 | 120 | 121 | 118 | 120 | 109,600 |
2023/08/08 | 120 | 120 | 119 | 119 | 33,200 |
2023/08/07 | 121 | 121 | 118 | 120 | 174,300 |
2023/08/04 | 120 | 122 | 120 | 121 | 43,100 |
2023/08/03 | 122 | 122 | 120 | 120 | 249,000 |
2023/08/02 | 120 | 124 | 120 | 122 | 281,400 |
2023/08/01 | 119 | 120 | 119 | 120 | 125,000 |
2023/07/31 | 119 | 119 | 118 | 119 | 27,100 |
2023/07/28 | 119 | 119 | 117 | 118 | 132,800 |
2023/07/27 | 117 | 119 | 117 | 119 | 119,100 |
2023/07/26 | 117 | 118 | 116 | 118 | 175,800 |
2023/07/25 | 118 | 118 | 117 | 117 | 56,100 |
2023/07/24 | 119 | 119 | 117 | 118 | 54,000 |
2023/07/21 | 118 | 119 | 118 | 118 | 74,600 |
2023/07/20 | 119 | 120 | 118 | 119 | 93,900 |
2023/07/19 | 119 | 121 | 118 | 118 | 140,900 |
2023/07/18 | 119 | 121 | 118 | 119 | 321,800 |
2023/07/14 | 125 | 132 | 117 | 119 | 1,603,300 |
2023/07/13 | 125 | 126 | 123 | 125 | 97,800 |
2023/07/12 | 125 | 126 | 123 | 124 | 132,200 |
2023/07/11 | 124 | 125 | 123 | 125 | 173,600 |
2023/07/10 | 124 | 125 | 121 | 124 | 235,500 |
2023/07/07 | 121 | 124 | 121 | 122 | 137,000 |
2023/07/06 | 123 | 125 | 121 | 122 | 247,600 |
2023/07/05 | 125 | 125 | 123 | 124 | 99,100 |
2023/07/04 | 122 | 125 | 122 | 124 | 138,900 |
2023/07/03 | 121 | 123 | 121 | 122 | 141,000 |
2023/06/30 | 119 | 123 | 118 | 121 | 181,700 |
2023/06/29 | 118 | 119 | 117 | 118 | 68,100 |
2023/06/28 | 117 | 118 | 117 | 118 | 26,600 |
2023/06/27 | 117 | 118 | 116 | 117 | 48,200 |