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 |