日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

野村マイクロ・サイエンス(6254)の株価時系列情報

野村マイクロ・サイエンス(6254)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
2024/03/28 4,735 5,360 4,680 5,290 8,952,500
2024/03/28 1 -> 4.00 分割
2024/03/27 18,940 19,220 18,580 18,720 1,659,600
2024/03/26 18,720 19,620 18,380 18,750 2,403,100
2024/03/25 19,240 19,550 18,720 18,720 1,642,700
2024/03/22 19,260 19,280 18,580 19,150 1,690,500
2024/03/21 18,910 19,180 18,110 19,110 2,344,100
2024/03/19 18,350 18,730 17,700 18,360 2,078,800
2024/03/18 17,800 18,460 17,640 18,280 1,818,700
2024/03/15 18,210 18,780 17,450 17,760 2,297,800
2024/03/14 18,910 19,200 18,050 18,400 2,246,000
2024/03/13 20,530 20,720 18,760 19,100 2,966,400
2024/03/12 19,530 20,780 19,250 20,050 3,125,600
2024/03/11 18,640 19,820 18,460 19,640 2,306,100
2024/03/08 20,570 21,630 19,820 20,080 3,806,900
2024/03/07 21,600 21,900 20,430 20,630 3,203,900
2024/03/06 20,670 21,580 20,580 21,070 1,905,200
2024/03/05 20,740 21,790 20,210 21,170 3,523,400
2024/03/04 20,200 21,920 20,000 21,490 4,565,000
2024/03/01 19,780 20,100 19,090 19,640 4,340,000
2024/02/29 18,380 19,260 18,020 19,100 3,893,700
2024/02/28 17,590 19,030 17,550 18,780 3,965,500
2024/02/27 16,400 17,530 16,290 17,530 2,717,700
2024/02/26 16,100 16,620 15,890 16,270 2,272,700
2024/02/22 14,330 15,630 14,300 15,590 2,771,900
2024/02/21 14,210 14,230 13,640 13,770 902,300
2024/02/20 14,440 14,860 14,180 14,510 1,150,300
2024/02/19 14,930 14,980 14,210 14,280 1,198,700
2024/02/16 14,450 15,690 14,290 15,030 3,134,900
2024/02/15 15,030 15,070 13,560 14,350 3,394,300
2024/02/14 14,050 14,770 13,850 14,650 1,215,100
2024/02/13 13,680 14,370 13,560 14,260 1,390,800
2024/02/09 13,420 13,880 13,380 13,520 801,300
2024/02/08 13,220 13,330 13,010 13,290 549,300
2024/02/07 13,100 13,450 12,980 13,250 574,300
2024/02/06 13,370 13,520 13,250 13,360 639,500
2024/02/05 14,000 14,190 13,380 13,420 917,000
2024/02/02 14,120 14,190 13,700 13,730 977,600
2024/02/01 13,900 14,140 13,780 14,110 720,000
2024/01/31 13,580 14,040 13,540 13,950 832,400
2024/01/30 14,250 14,280 13,810 13,930 977,000
2024/01/29 13,940 14,230 13,620 14,060 1,234,600
2024/01/26 14,350 14,640 13,830 14,090 2,200,200
2024/01/25 13,700 14,820 13,350 14,770 2,991,100
2024/01/24 13,600 13,670 13,160 13,400 1,623,300
2024/01/23 13,150 14,040 12,970 13,770 3,212,200
2024/01/22 13,400 13,550 12,660 12,930 1,683,200
2024/01/19 13,040 13,420 12,440 13,190 3,133,100
2024/01/18 13,940 14,290 13,170 13,340 3,106,500
2024/01/17 15,330 15,750 14,530 14,540 1,978,000
2024/01/16 15,720 15,740 15,030 15,060 1,627,100
2024/01/15 14,960 15,720 14,810 15,720 1,795,200
2024/01/12 15,900 15,940 15,200 15,300 2,783,500
2024/01/11 16,260 16,660 15,800 16,070 3,598,700
2024/01/10 16,170 16,300 15,720 16,070 2,819,100
2024/01/09 15,270 16,120 15,210 16,120 3,097,700
2024/01/05 14,110 14,880 13,840 14,780 3,004,300
2024/01/04 14,390 14,640 13,830 14,270 2,255,200
2023/12/29 14,160 15,140 14,130 14,930 3,111,300
2023/12/28 14,490 14,680 14,110 14,310 1,825,600
2023/12/27 14,200 14,790 14,050 14,790 2,478,900
2023/12/26 14,600 14,620 13,460 14,200 2,782,200
2023/12/25 14,140 14,880 14,070 14,560 1,950,500
2023/12/22 14,040 14,100 13,610 14,060 2,022,300
2023/12/21 13,180 13,830 13,030 13,800 1,932,700
2023/12/20 13,200 13,680 12,880 13,480 2,372,800
2023/12/19 12,020 12,810 11,790 12,810 1,492,100
2023/12/18 12,350 12,550 11,750 12,030 1,301,100
2023/12/15 11,900 12,600 11,590 12,470 1,625,000
2023/12/14 11,990 12,460 11,710 11,830 2,020,200
2023/12/13 11,550 11,670 11,150 11,520 1,059,900
2023/12/12 11,650 11,920 11,330 11,450 912,800
2023/12/11 11,280 11,690 11,070 11,290 943,700
2023/12/08 10,860 11,430 10,810 11,020 1,042,100
2023/12/07 11,140 11,240 10,610 10,980 1,165,400
2023/12/06 10,970 11,870 10,940 11,540 1,787,700
2023/12/05 11,910 11,950 10,900 11,030 2,090,500
2023/12/04 11,840 12,160 11,490 12,070 1,378,900
2023/12/01 11,480 11,800 11,280 11,740 1,039,200
2023/11/30 10,900 11,490 10,840 11,430 901,600
2023/11/29 10,370 10,910 10,320 10,880 564,100
2023/11/28 10,760 10,860 10,260 10,490 733,000
2023/11/27 10,530 11,040 10,470 10,740 825,000
2023/11/24 10,670 10,870 10,360 10,440 689,000
2023/11/22 10,240 10,620 10,130 10,490 512,300
2023/11/21 10,340 10,480 9,840 10,360 792,800
2023/11/20 10,290 10,650 10,130 10,300 867,100
2023/11/17 9,800 10,220 9,740 10,180 733,400
2023/11/16 9,430 9,910 9,250 9,890 868,800
2023/11/15 9,270 9,350 8,810 9,280 775,500
2023/11/14 8,570 8,940 8,570 8,770 375,700
2023/11/13 8,670 8,830 8,520 8,570 334,900
2023/11/10 8,420 8,600 8,260 8,570 261,100
2023/11/09 8,280 8,430 8,110 8,320 339,900
2023/11/08 8,450 8,470 8,180 8,240 458,700
2023/11/07 8,490 8,700 8,430 8,600 364,700
2023/11/06 8,310 8,450 8,050 8,450 387,200
2023/11/02 7,800 8,080 7,790 8,050 315,700
2023/11/01 7,650 7,670 7,510 7,560 262,400
2023/10/31 7,580 7,630 7,280 7,610 363,100
2023/10/30 7,690 7,720 7,470 7,540 438,000
2023/10/27 7,310 7,680 7,170 7,680 674,000
2023/10/26 6,980 7,440 6,970 7,250 1,387,200
2023/10/25 6,920 6,920 6,800 6,920 232,300
2023/10/24 5,740 5,940 5,600 5,920 171,400
2023/10/23 5,800 5,800 5,610 5,610 97,200
2023/10/20 5,680 5,820 5,660 5,800 125,400
2023/10/19 5,950 5,950 5,810 5,810 112,200
2023/10/18 6,030 6,110 5,960 6,090 74,700
2023/10/17 6,020 6,160 5,890 6,080 221,400
2023/10/16 6,180 6,200 5,920 6,000 205,400
2023/10/13 6,410 6,590 6,270 6,300 226,100
2023/10/12 5,890 6,420 5,840 6,420 248,800
2023/10/11 5,890 5,890 5,780 5,800 60,500
2023/10/10 5,660 5,850 5,600 5,840 99,200
2023/10/06 5,580 5,660 5,560 5,560 47,400
2023/10/05 5,670 5,690 5,530 5,640 76,200
2023/10/04 5,620 5,680 5,570 5,570 84,800
2023/10/03 5,830 5,870 5,720 5,770 86,700
2023/10/02 6,140 6,180 5,860 5,880 98,400
2023/09/29 6,020 6,170 6,010 6,090 118,800
2023/09/28 5,940 6,020 5,900 5,960 61,000
2023/09/27 5,910 6,020 5,890 6,010 56,600
2023/09/26 6,180 6,180 5,970 6,000 128,800
2023/09/25 6,080 6,190 6,010 6,170 59,400
2023/09/22 6,010 6,150 5,930 6,070 97,100
2023/09/21 6,190 6,220 6,090 6,110 82,700
2023/09/20 6,120 6,270 6,110 6,180 123,300
2023/09/19 6,250 6,270 6,020 6,150 193,600
2023/09/15 6,400 6,450 6,280 6,360 458,500
2023/09/14 6,050 6,420 6,050 6,400 216,300
2023/09/13 6,030 6,140 6,030 6,040 84,200
2023/09/12 6,160 6,160 6,020 6,090 59,400
2023/09/11 6,130 6,220 6,030 6,100 97,800
2023/09/08 6,000 6,180 5,980 6,090 105,200
2023/09/07 6,130 6,200 6,030 6,030 90,900
2023/09/06 6,210 6,230 6,150 6,230 83,000
2023/09/05 6,030 6,220 6,020 6,200 89,200
2023/09/04 6,080 6,110 6,020 6,040 85,100
2023/09/01 5,840 6,030 5,810 6,020 108,600
2023/08/31 5,810 5,860 5,770 5,840 90,200
2023/08/30 5,790 5,890 5,710 5,710 87,600
2023/08/29 5,770 5,770 5,660 5,730 97,700
2023/08/28 5,640 5,760 5,610 5,760 96,400
2023/08/25 5,550 5,610 5,510 5,580 135,400
2023/08/24 5,750 5,770 5,660 5,710 110,300
2023/08/23 5,630 5,680 5,600 5,680 39,900
2023/08/22 5,850 5,850 5,620 5,680 78,700
2023/08/21 5,600 5,710 5,540 5,690 86,900
2023/08/18 5,520 5,620 5,490 5,580 48,000
2023/08/17 5,430 5,600 5,420 5,590 86,700
2023/08/16 5,570 5,620 5,490 5,500 104,200
2023/08/15 5,810 5,870 5,650 5,660 117,500
2023/08/14 6,120 6,180 5,660 5,660 267,400
2023/08/10 5,820 5,920 5,760 5,920 94,500
2023/08/09 5,780 5,940 5,780 5,890 115,400
2023/08/08 6,060 6,060 5,730 5,750 135,200
2023/08/07 6,000 6,040 5,870 6,020 119,300
2023/08/04 5,910 6,030 5,890 6,010 106,100
2023/08/03 6,040 6,090 5,990 6,000 102,700
2023/08/02 6,320 6,330 6,160 6,170 69,400
2023/08/01 6,320 6,340 6,260 6,330 41,600
2023/07/31 6,370 6,400 6,240 6,290 95,900
2023/07/28 6,200 6,330 6,130 6,270 103,400
2023/07/27 6,230 6,290 6,200 6,260 39,800
2023/07/26 6,280 6,310 6,230 6,280 46,000
2023/07/25 6,250 6,320 6,230 6,280 57,100
2023/07/24 6,280 6,390 6,210 6,230 78,200
2023/07/21 6,280 6,320 6,170 6,200 129,700
2023/07/20 6,470 6,530 6,320 6,380 132,500
2023/07/19 6,450 6,540 6,420 6,540 120,000
2023/07/18 6,300 6,400 6,300 6,330 53,600
2023/07/14 6,350 6,350 6,180 6,270 77,100
2023/07/13 6,180 6,240 6,100 6,170 89,200
2023/07/12 6,400 6,400 6,090 6,090 130,500
2023/07/11 6,420 6,480 6,350 6,370 76,900
2023/07/10 6,400 6,470 6,320 6,330 72,700
2023/07/07 6,400 6,550 6,370 6,430 87,900
2023/07/06 6,650 6,660 6,500 6,500 85,200
2023/07/05 6,660 6,700 6,600 6,690 79,000
2023/07/04 6,720 6,770 6,680 6,700 54,400
2023/07/03 6,770 6,810 6,700 6,740 112,100
2023/06/30 6,600 6,730 6,560 6,720 90,300
2023/06/29 6,480 6,660 6,460 6,630 95,700
2023/06/28 6,490 6,490 6,350 6,460 75,500
2023/06/27 6,380 6,430 6,230 6,320 94,500
2023/06/26 6,450 6,600 6,310 6,440 112,500
2023/06/23 6,570 6,790 6,340 6,450 196,900
2023/06/22 6,570 6,640 6,510 6,540 99,200
2023/06/21 6,650 6,700 6,590 6,610 72,400
2023/06/20 6,590 6,690 6,570 6,680 63,200
2023/06/19 6,740 6,770 6,590 6,680 114,400
2023/06/16 6,600 6,750 6,540 6,740 158,100
2023/06/15 6,670 6,840 6,560 6,560 206,300
2023/06/14 6,800 6,800 6,570 6,680 172,400
2023/06/13 6,550 6,760 6,530 6,690 251,200
2023/06/12 6,500 6,520 6,410 6,470 117,100
2023/06/09 6,310 6,480 6,270 6,440 220,300
2023/06/08 6,220 6,330 6,150 6,210 170,600
2023/06/07 6,510 6,550 6,230 6,290 217,200
2023/06/06 6,340 6,580 6,290 6,530 190,500

このページの先頭へ