野村総合研究所(4307)の株価時系列情報
野村総合研究所(4307)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 |
|---|---|---|---|---|---|
| 2024/09/19 | 5,136 | 5,201 | 5,123 | 5,182 | 1,974,500 |
| 2024/09/18 | 5,118 | 5,248 | 5,115 | 5,169 | 3,514,600 |
| 2024/09/17 | 4,985 | 5,103 | 4,969 | 5,101 | 2,444,800 |
| 2024/09/13 | 5,085 | 5,106 | 4,940 | 4,944 | 3,739,700 |
| 2024/09/12 | 5,200 | 5,252 | 5,088 | 5,138 | 3,037,500 |
| 2024/09/11 | 5,220 | 5,275 | 5,085 | 5,125 | 2,557,300 |
| 2024/09/10 | 5,187 | 5,240 | 5,133 | 5,206 | 1,912,400 |
| 2024/09/09 | 5,084 | 5,226 | 5,029 | 5,222 | 2,451,300 |
| 2024/09/06 | 5,111 | 5,195 | 5,101 | 5,150 | 2,517,200 |
| 2024/09/05 | 5,050 | 5,255 | 5,010 | 5,132 | 5,153,300 |
| 2024/09/04 | 4,872 | 5,007 | 4,870 | 4,984 | 1,793,300 |
| 2024/09/03 | 4,918 | 5,025 | 4,910 | 5,000 | 1,568,400 |
| 2024/09/02 | 4,925 | 4,932 | 4,865 | 4,906 | 1,120,400 |
| 2024/08/30 | 4,949 | 4,981 | 4,878 | 4,910 | 1,863,300 |
| 2024/08/29 | 4,955 | 4,986 | 4,870 | 4,930 | 1,012,800 |
| 2024/08/28 | 4,975 | 4,999 | 4,930 | 4,993 | 925,400 |
| 2024/08/27 | 4,960 | 5,022 | 4,937 | 4,993 | 1,268,000 |
| 2024/08/26 | 4,920 | 4,946 | 4,872 | 4,946 | 960,500 |
| 2024/08/23 | 4,865 | 4,930 | 4,852 | 4,924 | 1,035,600 |
| 2024/08/22 | 4,846 | 4,896 | 4,822 | 4,888 | 1,091,500 |
| 2024/08/21 | 4,737 | 4,822 | 4,730 | 4,822 | 1,216,200 |
| 2024/08/20 | 4,750 | 4,800 | 4,749 | 4,784 | 1,103,400 |
| 2024/08/19 | 4,735 | 4,749 | 4,654 | 4,719 | 1,259,000 |
| 2024/08/16 | 4,678 | 4,735 | 4,658 | 4,735 | 1,893,800 |
| 2024/08/15 | 4,719 | 4,724 | 4,641 | 4,658 | 1,419,000 |
| 2024/08/14 | 4,680 | 4,721 | 4,641 | 4,679 | 1,531,800 |
| 2024/08/13 | 4,650 | 4,701 | 4,628 | 4,701 | 1,521,600 |
| 2024/08/09 | 4,650 | 4,706 | 4,571 | 4,606 | 1,549,400 |
| 2024/08/08 | 4,506 | 4,626 | 4,477 | 4,541 | 1,208,700 |
| 2024/08/07 | 4,267 | 4,668 | 4,257 | 4,576 | 2,403,500 |
| 2024/08/06 | 4,452 | 4,480 | 4,253 | 4,430 | 3,063,200 |
| 2024/08/05 | 4,539 | 4,539 | 4,149 | 4,172 | 2,350,000 |
| 2024/08/02 | 4,577 | 4,643 | 4,503 | 4,550 | 2,069,200 |
| 2024/08/01 | 4,660 | 4,691 | 4,555 | 4,647 | 1,263,600 |
| 2024/07/31 | 4,587 | 4,677 | 4,562 | 4,670 | 1,421,900 |
| 2024/07/30 | 4,700 | 4,727 | 4,628 | 4,634 | 1,200,500 |
| 2024/07/29 | 4,615 | 4,750 | 4,561 | 4,702 | 1,982,600 |
| 2024/07/26 | 4,467 | 4,706 | 4,459 | 4,661 | 3,943,800 |
| 2024/07/25 | 4,374 | 4,426 | 4,251 | 4,263 | 2,686,100 |
| 2024/07/24 | 4,490 | 4,560 | 4,483 | 4,514 | 1,490,200 |
| 2024/07/23 | 4,534 | 4,604 | 4,517 | 4,577 | 1,570,900 |
| 2024/07/22 | 4,649 | 4,659 | 4,588 | 4,604 | 1,102,400 |
| 2024/07/19 | 4,635 | 4,704 | 4,625 | 4,674 | 1,623,900 |
| 2024/07/18 | 4,560 | 4,655 | 4,553 | 4,598 | 1,245,400 |
| 2024/07/17 | 4,694 | 4,700 | 4,608 | 4,620 | 1,283,100 |
| 2024/07/16 | 4,685 | 4,719 | 4,683 | 4,684 | 1,044,600 |
| 2024/07/12 | 4,598 | 4,707 | 4,572 | 4,678 | 1,168,500 |
| 2024/07/11 | 4,672 | 4,678 | 4,619 | 4,651 | 781,000 |
| 2024/07/10 | 4,655 | 4,664 | 4,607 | 4,664 | 1,204,400 |
| 2024/07/09 | 4,607 | 4,708 | 4,578 | 4,693 | 1,251,600 |
| 2024/07/08 | 4,611 | 4,617 | 4,556 | 4,584 | 1,142,500 |
| 2024/07/05 | 4,670 | 4,687 | 4,612 | 4,624 | 1,079,600 |
| 2024/07/04 | 4,665 | 4,700 | 4,661 | 4,700 | 948,500 |
| 2024/07/03 | 4,633 | 4,652 | 4,602 | 4,648 | 1,145,100 |
| 2024/07/02 | 4,580 | 4,633 | 4,535 | 4,614 | 1,271,100 |
| 2024/07/01 | 4,541 | 4,572 | 4,519 | 4,551 | 909,200 |
| 2024/06/28 | 4,576 | 4,603 | 4,512 | 4,521 | 1,150,600 |
| 2024/06/27 | 4,540 | 4,541 | 4,484 | 4,541 | 1,061,100 |
| 2024/06/26 | 4,500 | 4,578 | 4,477 | 4,578 | 1,728,900 |
| 2024/06/25 | 4,410 | 4,529 | 4,408 | 4,524 | 2,046,900 |
| 2024/06/24 | 4,365 | 4,409 | 4,346 | 4,388 | 1,194,100 |
| 2024/06/21 | 4,350 | 4,471 | 4,306 | 4,372 | 2,216,300 |
| 2024/06/20 | 4,277 | 4,300 | 4,235 | 4,292 | 1,004,800 |
| 2024/06/19 | 4,245 | 4,278 | 4,218 | 4,273 | 1,057,100 |
| 2024/06/18 | 4,230 | 4,248 | 4,211 | 4,232 | 989,900 |
| 2024/06/17 | 4,230 | 4,230 | 4,149 | 4,221 | 1,043,400 |
| 2024/06/14 | 4,162 | 4,244 | 4,150 | 4,230 | 1,698,800 |
| 2024/06/13 | 4,198 | 4,227 | 4,148 | 4,193 | 975,000 |
| 2024/06/12 | 4,148 | 4,187 | 4,094 | 4,169 | 1,466,000 |
| 2024/06/11 | 4,200 | 4,268 | 4,174 | 4,218 | 1,271,900 |
| 2024/06/10 | 4,158 | 4,228 | 4,150 | 4,225 | 679,100 |
| 2024/06/07 | 4,150 | 4,175 | 4,133 | 4,158 | 878,500 |
| 2024/06/06 | 4,198 | 4,223 | 4,142 | 4,150 | 969,500 |
| 2024/06/05 | 4,109 | 4,155 | 4,084 | 4,151 | 1,327,300 |
| 2024/06/04 | 4,200 | 4,223 | 4,168 | 4,180 | 1,084,900 |
| 2024/06/03 | 4,209 | 4,225 | 4,153 | 4,195 | 1,257,000 |
| 2024/05/31 | 4,140 | 4,211 | 4,125 | 4,204 | 3,418,100 |
| 2024/05/30 | 4,083 | 4,150 | 4,073 | 4,150 | 1,419,100 |
| 2024/05/29 | 4,110 | 4,169 | 4,085 | 4,085 | 1,233,700 |
| 2024/05/28 | 4,168 | 4,205 | 4,156 | 4,166 | 768,900 |
| 2024/05/27 | 4,172 | 4,210 | 4,149 | 4,202 | 954,900 |
| 2024/05/24 | 4,142 | 4,194 | 4,130 | 4,194 | 1,129,400 |
| 2024/05/23 | 4,221 | 4,239 | 4,159 | 4,186 | 1,347,900 |
| 2024/05/22 | 4,210 | 4,265 | 4,190 | 4,221 | 1,296,200 |
| 2024/05/21 | 4,280 | 4,332 | 4,256 | 4,256 | 1,804,000 |
| 2024/05/20 | 4,150 | 4,262 | 4,143 | 4,206 | 1,529,700 |
| 2024/05/17 | 4,200 | 4,256 | 4,176 | 4,202 | 1,369,200 |
| 2024/05/16 | 4,256 | 4,292 | 4,187 | 4,224 | 1,755,000 |
| 2024/05/15 | 4,203 | 4,244 | 4,181 | 4,213 | 1,644,200 |
| 2024/05/14 | 4,072 | 4,165 | 4,065 | 4,165 | 1,580,000 |
| 2024/05/13 | 4,053 | 4,069 | 4,034 | 4,059 | 1,075,000 |
| 2024/05/10 | 4,094 | 4,127 | 4,051 | 4,074 | 948,400 |
| 2024/05/09 | 4,100 | 4,121 | 4,052 | 4,054 | 1,230,300 |
| 2024/05/08 | 4,112 | 4,153 | 4,075 | 4,075 | 1,276,900 |
| 2024/05/07 | 4,079 | 4,154 | 4,035 | 4,152 | 2,505,800 |
| 2024/05/02 | 3,913 | 3,983 | 3,890 | 3,958 | 1,858,000 |
| 2024/05/01 | 3,872 | 3,916 | 3,789 | 3,916 | 2,529,000 |
| 2024/04/30 | 3,959 | 3,970 | 3,816 | 3,835 | 2,679,000 |
| 2024/04/26 | 4,064 | 4,074 | 3,821 | 3,940 | 4,135,900 |
| 2024/04/25 | 3,955 | 4,008 | 3,929 | 3,955 | 1,620,400 |
| 2024/04/24 | 3,959 | 4,025 | 3,958 | 4,025 | 1,454,600 |
| 2024/04/23 | 4,000 | 4,000 | 3,923 | 3,938 | 1,151,700 |
| 2024/04/22 | 3,918 | 3,976 | 3,918 | 3,973 | 995,300 |
| 2024/04/19 | 3,897 | 3,911 | 3,821 | 3,884 | 1,430,100 |
| 2024/04/18 | 3,882 | 3,944 | 3,860 | 3,927 | 1,101,800 |
| 2024/04/17 | 3,931 | 3,945 | 3,847 | 3,893 | 1,497,500 |
| 2024/04/16 | 3,917 | 3,958 | 3,873 | 3,930 | 1,735,900 |
| 2024/04/15 | 4,024 | 4,045 | 3,931 | 3,981 | 1,913,700 |
| 2024/04/12 | 4,121 | 4,136 | 4,046 | 4,066 | 1,611,200 |
| 2024/04/11 | 4,086 | 4,102 | 4,053 | 4,099 | 1,227,300 |
| 2024/04/10 | 4,250 | 4,257 | 4,179 | 4,191 | 767,100 |
| 2024/04/09 | 4,170 | 4,247 | 4,165 | 4,231 | 985,100 |
| 2024/04/08 | 4,235 | 4,239 | 4,144 | 4,162 | 1,095,300 |
| 2024/04/05 | 4,146 | 4,242 | 4,100 | 4,222 | 1,280,900 |
| 2024/04/04 | 4,135 | 4,246 | 4,088 | 4,189 | 1,407,600 |
| 2024/04/03 | 4,110 | 4,123 | 4,041 | 4,096 | 1,377,900 |
| 2024/04/02 | 4,203 | 4,228 | 4,140 | 4,178 | 1,316,300 |
| 2024/04/01 | 4,288 | 4,290 | 4,177 | 4,206 | 954,600 |
| 2024/03/29 | 4,263 | 4,276 | 4,212 | 4,243 | 796,000 |
| 2024/03/28 | 4,375 | 4,377 | 4,237 | 4,257 | 1,095,600 |
| 2024/03/27 | 4,240 | 4,382 | 4,233 | 4,334 | 1,734,400 |
| 2024/03/26 | 4,180 | 4,210 | 4,144 | 4,200 | 995,000 |
| 2024/03/25 | 4,270 | 4,306 | 4,188 | 4,196 | 1,383,500 |
| 2024/03/22 | 4,252 | 4,274 | 4,152 | 4,205 | 1,910,200 |
| 2024/03/21 | 4,225 | 4,314 | 4,225 | 4,296 | 1,780,700 |
| 2024/03/19 | 4,145 | 4,203 | 4,092 | 4,193 | 1,595,000 |
| 2024/03/18 | 4,071 | 4,208 | 4,062 | 4,182 | 1,274,400 |
| 2024/03/15 | 4,156 | 4,169 | 4,086 | 4,096 | 2,013,200 |
| 2024/03/14 | 4,116 | 4,162 | 4,111 | 4,162 | 1,460,600 |
| 2024/03/13 | 4,258 | 4,271 | 4,162 | 4,186 | 1,333,100 |
| 2024/03/12 | 4,197 | 4,239 | 4,117 | 4,229 | 1,357,300 |
| 2024/03/11 | 4,263 | 4,295 | 4,201 | 4,267 | 1,066,300 |
| 2024/03/08 | 4,358 | 4,389 | 4,320 | 4,347 | 1,307,200 |
| 2024/03/07 | 4,364 | 4,449 | 4,360 | 4,401 | 1,138,700 |
| 2024/03/06 | 4,399 | 4,439 | 4,355 | 4,394 | 1,707,800 |
| 2024/03/05 | 4,213 | 4,471 | 4,201 | 4,431 | 2,358,300 |
| 2024/03/04 | 4,215 | 4,313 | 4,202 | 4,239 | 1,297,900 |
| 2024/03/01 | 4,213 | 4,221 | 4,163 | 4,220 | 1,111,200 |
| 2024/02/29 | 4,077 | 4,217 | 4,071 | 4,204 | 2,787,400 |
| 2024/02/28 | 4,120 | 4,150 | 4,064 | 4,138 | 1,274,600 |
| 2024/02/27 | 4,161 | 4,205 | 4,141 | 4,158 | 1,045,400 |
| 2024/02/26 | 4,163 | 4,224 | 4,139 | 4,179 | 1,180,600 |
| 2024/02/22 | 4,050 | 4,186 | 4,049 | 4,180 | 1,524,100 |
| 2024/02/21 | 4,044 | 4,118 | 3,995 | 4,071 | 1,376,500 |
| 2024/02/20 | 4,109 | 4,122 | 4,035 | 4,082 | 1,192,700 |
| 2024/02/19 | 4,120 | 4,140 | 4,035 | 4,088 | 1,261,000 |
| 2024/02/16 | 4,168 | 4,175 | 4,110 | 4,135 | 1,227,100 |
| 2024/02/15 | 4,194 | 4,198 | 4,102 | 4,128 | 1,368,800 |
| 2024/02/14 | 4,159 | 4,184 | 4,129 | 4,177 | 1,833,200 |
| 2024/02/13 | 4,182 | 4,356 | 4,182 | 4,266 | 2,555,100 |
| 2024/02/09 | 4,165 | 4,181 | 4,086 | 4,121 | 1,632,500 |
| 2024/02/08 | 4,281 | 4,281 | 4,164 | 4,176 | 1,392,700 |
| 2024/02/07 | 4,110 | 4,258 | 4,105 | 4,230 | 1,977,200 |
| 2024/02/06 | 4,126 | 4,186 | 4,115 | 4,115 | 1,395,200 |
| 2024/02/05 | 4,211 | 4,214 | 4,112 | 4,143 | 1,606,100 |
| 2024/02/02 | 4,182 | 4,227 | 4,154 | 4,189 | 1,913,800 |
| 2024/02/01 | 4,253 | 4,325 | 4,196 | 4,225 | 3,344,000 |
| 2024/01/31 | 4,388 | 4,543 | 4,384 | 4,533 | 1,856,100 |
| 2024/01/30 | 4,324 | 4,400 | 4,307 | 4,377 | 1,370,400 |
| 2024/01/29 | 4,360 | 4,365 | 4,312 | 4,334 | 733,200 |
| 2024/01/26 | 4,387 | 4,393 | 4,311 | 4,337 | 1,028,700 |
| 2024/01/25 | 4,354 | 4,398 | 4,328 | 4,359 | 1,115,600 |
| 2024/01/24 | 4,400 | 4,414 | 4,320 | 4,351 | 1,144,800 |
| 2024/01/23 | 4,434 | 4,472 | 4,418 | 4,450 | 1,044,100 |
| 2024/01/22 | 4,375 | 4,428 | 4,375 | 4,417 | 1,096,300 |
| 2024/01/19 | 4,412 | 4,423 | 4,362 | 4,374 | 816,200 |
| 2024/01/18 | 4,435 | 4,436 | 4,362 | 4,396 | 1,347,400 |
| 2024/01/17 | 4,530 | 4,556 | 4,466 | 4,478 | 1,245,200 |
| 2024/01/16 | 4,586 | 4,586 | 4,528 | 4,538 | 849,800 |
| 2024/01/15 | 4,474 | 4,581 | 4,432 | 4,581 | 1,419,900 |
| 2024/01/12 | 4,425 | 4,425 | 4,367 | 4,413 | 1,293,700 |
| 2024/01/11 | 4,388 | 4,425 | 4,370 | 4,408 | 948,900 |
| 2024/01/10 | 4,290 | 4,408 | 4,279 | 4,368 | 1,495,800 |
| 2024/01/09 | 4,210 | 4,311 | 4,201 | 4,308 | 1,360,600 |
| 2024/01/05 | 4,200 | 4,225 | 4,172 | 4,172 | 1,187,100 |
| 2024/01/04 | 4,183 | 4,199 | 4,090 | 4,197 | 1,107,300 |
| 2023/12/29 | 4,102 | 4,118 | 4,067 | 4,101 | 780,400 |
| 2023/12/28 | 4,090 | 4,107 | 4,058 | 4,106 | 485,000 |
| 2023/12/27 | 4,119 | 4,152 | 4,091 | 4,125 | 642,600 |
| 2023/12/26 | 4,107 | 4,118 | 4,059 | 4,088 | 649,800 |
| 2023/12/25 | 4,103 | 4,124 | 4,079 | 4,097 | 404,400 |
| 2023/12/22 | 4,011 | 4,074 | 4,011 | 4,058 | 667,600 |
| 2023/12/21 | 4,027 | 4,043 | 3,994 | 4,019 | 1,051,400 |
| 2023/12/20 | 4,040 | 4,119 | 4,040 | 4,068 | 1,152,200 |
| 2023/12/19 | 4,080 | 4,110 | 4,017 | 4,110 | 851,000 |
| 2023/12/18 | 4,052 | 4,108 | 3,991 | 4,055 | 889,000 |
| 2023/12/15 | 4,005 | 4,102 | 4,003 | 4,083 | 2,092,700 |
| 2023/12/14 | 4,022 | 4,091 | 4,005 | 4,039 | 1,394,200 |
| 2023/12/13 | 4,000 | 4,026 | 3,979 | 4,008 | 924,600 |
| 2023/12/12 | 4,005 | 4,031 | 3,975 | 3,987 | 937,800 |
| 2023/12/11 | 4,018 | 4,035 | 3,971 | 3,986 | 982,100 |
| 2023/12/08 | 4,078 | 4,093 | 4,000 | 4,023 | 1,501,900 |
| 2023/12/07 | 4,141 | 4,177 | 4,129 | 4,148 | 1,067,900 |
| 2023/12/06 | 4,110 | 4,177 | 4,104 | 4,172 | 1,023,900 |
| 2023/12/05 | 4,150 | 4,182 | 4,097 | 4,105 | 998,900 |
| 2023/12/04 | 4,170 | 4,187 | 4,093 | 4,180 | 743,900 |
| 2023/12/01 | 4,152 | 4,179 | 4,128 | 4,145 | 920,200 |
| 2023/11/30 | 4,165 | 4,168 | 4,096 | 4,152 | 1,642,800 |
| 2023/11/29 | 4,074 | 4,155 | 4,072 | 4,129 | 991,500 |
| 2023/11/28 | 4,107 | 4,124 | 4,071 | 4,107 | 819,200 |