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 |
|---|---|---|---|---|---|
| 2025/08/08 | 143 | 145 | 143 | 143 | 136,800 |
| 2025/08/07 | 144 | 145 | 143 | 143 | 135,000 |
| 2025/08/06 | 143 | 144 | 142 | 144 | 181,400 |
| 2025/08/05 | 142 | 145 | 141 | 142 | 420,500 |
| 2025/08/04 | 140 | 142 | 137 | 142 | 162,400 |
| 2025/08/01 | 138 | 142 | 138 | 142 | 198,000 |
| 2025/07/31 | 138 | 140 | 137 | 138 | 204,000 |
| 2025/07/30 | 137 | 138 | 136 | 136 | 214,500 |
| 2025/07/29 | 135 | 149 | 134 | 139 | 1,361,800 |
| 2025/07/28 | 135 | 135 | 134 | 135 | 112,700 |
| 2025/07/25 | 135 | 136 | 134 | 135 | 107,600 |
| 2025/07/24 | 136 | 136 | 134 | 134 | 180,700 |
| 2025/07/23 | 137 | 138 | 133 | 135 | 204,200 |
| 2025/07/22 | 134 | 137 | 134 | 136 | 154,700 |
| 2025/07/18 | 133 | 135 | 133 | 133 | 121,800 |
| 2025/07/17 | 135 | 135 | 133 | 134 | 154,400 |
| 2025/07/16 | 133 | 135 | 128 | 134 | 665,900 |
| 2025/07/15 | 145 | 151 | 131 | 134 | 1,435,800 |
| 2025/07/14 | 144 | 146 | 142 | 144 | 430,900 |
| 2025/07/11 | 140 | 145 | 139 | 144 | 367,600 |
| 2025/07/10 | 140 | 141 | 138 | 139 | 133,000 |
| 2025/07/09 | 137 | 139 | 137 | 138 | 121,700 |
| 2025/07/08 | 134 | 138 | 134 | 137 | 222,300 |
| 2025/07/07 | 133 | 134 | 132 | 133 | 109,400 |
| 2025/07/04 | 133 | 134 | 131 | 131 | 92,000 |
| 2025/07/03 | 135 | 135 | 133 | 133 | 95,200 |
| 2025/07/02 | 133 | 134 | 132 | 134 | 186,100 |
| 2025/07/01 | 139 | 139 | 134 | 135 | 294,200 |
| 2025/06/30 | 139 | 140 | 138 | 139 | 136,300 |
| 2025/06/27 | 138 | 140 | 138 | 138 | 113,500 |
| 2025/06/26 | 137 | 139 | 137 | 138 | 120,000 |
| 2025/06/25 | 140 | 140 | 136 | 137 | 162,100 |
| 2025/06/24 | 139 | 140 | 138 | 139 | 109,500 |
| 2025/06/23 | 138 | 139 | 137 | 139 | 113,700 |
| 2025/06/20 | 143 | 144 | 139 | 140 | 341,500 |
| 2025/06/19 | 145 | 146 | 143 | 143 | 209,800 |
| 2025/06/18 | 142 | 145 | 142 | 145 | 448,200 |
| 2025/06/17 | 138 | 143 | 137 | 141 | 568,500 |
| 2025/06/16 | 136 | 138 | 135 | 138 | 209,300 |
| 2025/06/13 | 138 | 138 | 135 | 137 | 165,800 |
| 2025/06/12 | 138 | 138 | 136 | 138 | 131,600 |
| 2025/06/11 | 137 | 139 | 135 | 138 | 243,900 |
| 2025/06/10 | 138 | 139 | 137 | 137 | 152,300 |
| 2025/06/09 | 138 | 139 | 137 | 137 | 169,700 |
| 2025/06/06 | 137 | 138 | 136 | 137 | 173,600 |
| 2025/06/05 | 137 | 141 | 136 | 137 | 531,700 |
| 2025/06/04 | 139 | 139 | 137 | 138 | 315,300 |
| 2025/06/03 | 136 | 139 | 135 | 139 | 436,600 |
| 2025/06/02 | 136 | 136 | 134 | 135 | 398,500 |
| 2025/05/30 | 134 | 140 | 132 | 137 | 2,075,500 |
| 2025/05/29 | 132 | 132 | 129 | 129 | 174,600 |
| 2025/05/28 | 130 | 132 | 130 | 131 | 316,100 |
| 2025/05/27 | 128 | 131 | 128 | 130 | 326,800 |
| 2025/05/26 | 124 | 128 | 124 | 126 | 222,300 |
| 2025/05/23 | 130 | 130 | 125 | 125 | 324,500 |
| 2025/05/22 | 127 | 132 | 127 | 128 | 302,400 |
| 2025/05/21 | 131 | 131 | 127 | 128 | 352,100 |
| 2025/05/20 | 133 | 133 | 128 | 129 | 491,600 |
| 2025/05/19 | 127 | 136 | 127 | 130 | 891,600 |
| 2025/05/16 | 128 | 131 | 126 | 126 | 790,700 |
| 2025/05/15 | 121 | 154 | 117 | 128 | 8,933,500 |
| 2025/05/14 | 116 | 126 | 115 | 117 | 1,186,000 |
| 2025/05/13 | 116 | 117 | 115 | 115 | 196,200 |
| 2025/05/12 | 115 | 116 | 114 | 116 | 111,700 |
| 2025/05/09 | 114 | 115 | 113 | 115 | 93,700 |
| 2025/05/08 | 114 | 115 | 113 | 113 | 67,500 |
| 2025/05/07 | 114 | 116 | 113 | 113 | 135,500 |
| 2025/05/02 | 114 | 115 | 112 | 114 | 238,400 |
| 2025/05/01 | 114 | 114 | 112 | 114 | 136,700 |
| 2025/04/30 | 113 | 118 | 111 | 113 | 3,246,700 |
| 2025/04/28 | 112 | 113 | 112 | 112 | 78,800 |
| 2025/04/25 | 113 | 113 | 111 | 111 | 57,500 |
| 2025/04/24 | 113 | 113 | 111 | 111 | 71,600 |
| 2025/04/23 | 112 | 113 | 111 | 112 | 115,900 |
| 2025/04/22 | 110 | 112 | 110 | 111 | 129,400 |
| 2025/04/21 | 112 | 122 | 107 | 111 | 2,990,600 |
| 2025/04/18 | 111 | 112 | 110 | 112 | 79,000 |
| 2025/04/17 | 110 | 111 | 110 | 111 | 76,600 |
| 2025/04/16 | 111 | 111 | 109 | 110 | 117,400 |
| 2025/04/15 | 113 | 113 | 109 | 112 | 115,000 |
| 2025/04/14 | 110 | 115 | 107 | 113 | 1,076,900 |
| 2025/04/11 | 107 | 110 | 106 | 110 | 89,400 |
| 2025/04/10 | 110 | 113 | 108 | 110 | 149,000 |
| 2025/04/09 | 105 | 105 | 102 | 105 | 201,600 |
| 2025/04/08 | 106 | 110 | 106 | 109 | 131,200 |
| 2025/04/07 | 104 | 107 | 97 | 101 | 1,495,800 |
| 2025/04/04 | 112 | 113 | 108 | 109 | 357,400 |
| 2025/04/03 | 114 | 116 | 112 | 112 | 297,600 |
| 2025/04/02 | 117 | 117 | 114 | 115 | 304,700 |
| 2025/04/01 | 120 | 121 | 116 | 117 | 355,000 |
| 2025/03/31 | 122 | 122 | 120 | 120 | 122,400 |
| 2025/03/28 | 123 | 124 | 123 | 123 | 79,100 |
| 2025/03/27 | 124 | 125 | 123 | 125 | 87,400 |
| 2025/03/26 | 123 | 124 | 122 | 124 | 82,300 |
| 2025/03/25 | 125 | 125 | 123 | 123 | 69,500 |
| 2025/03/24 | 125 | 126 | 124 | 124 | 95,800 |
| 2025/03/21 | 125 | 126 | 125 | 125 | 43,500 |
| 2025/03/19 | 126 | 126 | 124 | 124 | 97,700 |
| 2025/03/18 | 126 | 126 | 125 | 126 | 57,600 |
| 2025/03/17 | 125 | 126 | 125 | 125 | 57,500 |
| 2025/03/14 | 124 | 125 | 124 | 124 | 317,700 |
| 2025/03/13 | 124 | 125 | 123 | 124 | 280,800 |
| 2025/03/12 | 124 | 125 | 124 | 124 | 47,400 |
| 2025/03/11 | 123 | 125 | 122 | 124 | 238,000 |
| 2025/03/10 | 123 | 125 | 123 | 124 | 134,100 |
| 2025/03/07 | 124 | 126 | 124 | 124 | 164,600 |
| 2025/03/06 | 124 | 126 | 124 | 125 | 227,500 |
| 2025/03/05 | 122 | 124 | 122 | 123 | 91,800 |
| 2025/03/04 | 122 | 123 | 121 | 122 | 128,100 |
| 2025/03/03 | 122 | 123 | 121 | 122 | 106,900 |
| 2025/02/28 | 122 | 123 | 121 | 122 | 265,800 |
| 2025/02/27 | 122 | 123 | 122 | 122 | 138,800 |
| 2025/02/26 | 123 | 124 | 122 | 122 | 258,900 |
| 2025/02/25 | 122 | 124 | 122 | 123 | 99,200 |
| 2025/02/21 | 123 | 125 | 122 | 122 | 321,000 |
| 2025/02/20 | 126 | 128 | 123 | 123 | 366,600 |
| 2025/02/19 | 126 | 127 | 125 | 126 | 174,400 |
| 2025/02/18 | 124 | 128 | 124 | 128 | 389,200 |
| 2025/02/17 | 121 | 125 | 121 | 123 | 442,100 |
| 2025/02/14 | 129 | 129 | 120 | 121 | 1,240,400 |
| 2025/02/13 | 129 | 130 | 128 | 129 | 94,900 |
| 2025/02/12 | 128 | 129 | 127 | 128 | 177,600 |
| 2025/02/10 | 128 | 130 | 127 | 127 | 301,000 |
| 2025/02/07 | 128 | 131 | 125 | 127 | 796,400 |
| 2025/02/06 | 125 | 129 | 125 | 127 | 691,900 |
| 2025/02/05 | 123 | 125 | 123 | 125 | 128,500 |
| 2025/02/04 | 123 | 124 | 123 | 123 | 142,200 |
| 2025/02/03 | 123 | 124 | 122 | 122 | 188,700 |
| 2025/01/31 | 123 | 124 | 122 | 124 | 86,600 |
| 2025/01/30 | 124 | 125 | 122 | 122 | 484,000 |
| 2025/01/29 | 125 | 125 | 124 | 124 | 129,500 |
| 2025/01/28 | 124 | 127 | 124 | 125 | 285,600 |
| 2025/01/27 | 124 | 125 | 123 | 124 | 98,500 |
| 2025/01/24 | 124 | 125 | 122 | 124 | 151,500 |
| 2025/01/23 | 123 | 123 | 122 | 122 | 71,300 |
| 2025/01/22 | 122 | 124 | 122 | 124 | 113,100 |
| 2025/01/21 | 122 | 122 | 121 | 121 | 115,300 |
| 2025/01/20 | 121 | 122 | 120 | 122 | 130,300 |
| 2025/01/17 | 121 | 122 | 120 | 121 | 221,400 |
| 2025/01/16 | 124 | 124 | 120 | 120 | 431,500 |
| 2025/01/15 | 125 | 126 | 123 | 123 | 148,500 |
| 2025/01/14 | 126 | 126 | 123 | 124 | 402,400 |
| 2025/01/10 | 122 | 126 | 122 | 126 | 187,600 |
| 2025/01/09 | 123 | 123 | 121 | 123 | 160,300 |
| 2025/01/08 | 124 | 124 | 122 | 124 | 275,400 |
| 2025/01/07 | 124 | 125 | 123 | 124 | 176,300 |
| 2025/01/06 | 123 | 124 | 122 | 122 | 139,300 |
| 2024/12/30 | 120 | 122 | 120 | 121 | 248,000 |
| 2024/12/27 | 118 | 122 | 118 | 119 | 477,300 |
| 2024/12/26 | 123 | 123 | 120 | 121 | 534,900 |
| 2024/12/25 | 122 | 124 | 121 | 122 | 229,700 |
| 2024/12/24 | 123 | 124 | 122 | 122 | 155,100 |
| 2024/12/23 | 122 | 124 | 122 | 123 | 222,800 |
| 2024/12/20 | 121 | 122 | 120 | 120 | 275,500 |
| 2024/12/19 | 120 | 122 | 120 | 122 | 204,200 |
| 2024/12/18 | 122 | 124 | 121 | 122 | 214,200 |
| 2024/12/17 | 122 | 123 | 121 | 123 | 131,100 |
| 2024/12/16 | 122 | 123 | 120 | 121 | 211,600 |
| 2024/12/13 | 122 | 123 | 121 | 121 | 146,300 |
| 2024/12/12 | 125 | 125 | 121 | 121 | 171,200 |
| 2024/12/11 | 124 | 125 | 122 | 122 | 161,400 |
| 2024/12/10 | 125 | 126 | 123 | 125 | 220,000 |
| 2024/12/09 | 125 | 125 | 122 | 125 | 267,300 |
| 2024/12/06 | 121 | 123 | 119 | 123 | 282,100 |
| 2024/12/05 | 118 | 121 | 118 | 121 | 168,200 |
| 2024/12/04 | 119 | 120 | 117 | 119 | 351,600 |
| 2024/12/03 | 119 | 120 | 118 | 120 | 211,600 |
| 2024/12/02 | 121 | 121 | 118 | 119 | 156,500 |
| 2024/11/29 | 117 | 120 | 117 | 120 | 309,200 |
| 2024/11/28 | 121 | 121 | 117 | 117 | 600,100 |
| 2024/11/27 | 119 | 134 | 117 | 121 | 4,677,200 |
| 2024/11/26 | 121 | 121 | 118 | 118 | 109,500 |
| 2024/11/25 | 121 | 122 | 119 | 120 | 106,000 |
| 2024/11/22 | 118 | 121 | 118 | 120 | 183,200 |
| 2024/11/21 | 117 | 119 | 117 | 118 | 139,800 |
| 2024/11/20 | 116 | 118 | 115 | 116 | 248,600 |
| 2024/11/19 | 117 | 118 | 116 | 117 | 192,600 |
| 2024/11/18 | 115 | 118 | 115 | 116 | 177,900 |
| 2024/11/15 | 116 | 117 | 116 | 116 | 115,800 |
| 2024/11/14 | 117 | 118 | 115 | 115 | 389,700 |
| 2024/11/13 | 118 | 125 | 117 | 118 | 1,019,100 |
| 2024/11/12 | 118 | 121 | 118 | 120 | 326,900 |
| 2024/11/11 | 118 | 119 | 117 | 119 | 119,700 |
| 2024/11/08 | 116 | 118 | 116 | 118 | 170,300 |
| 2024/11/07 | 115 | 118 | 115 | 116 | 153,500 |
| 2024/11/06 | 114 | 117 | 114 | 115 | 174,700 |
| 2024/11/05 | 114 | 114 | 113 | 113 | 94,600 |
| 2024/11/01 | 116 | 116 | 113 | 113 | 193,800 |
| 2024/10/31 | 114 | 116 | 114 | 116 | 167,200 |
| 2024/10/30 | 116 | 117 | 113 | 113 | 264,400 |
| 2024/10/29 | 113 | 116 | 113 | 114 | 148,700 |
| 2024/10/28 | 111 | 115 | 111 | 113 | 148,100 |
| 2024/10/25 | 115 | 115 | 111 | 112 | 157,600 |
| 2024/10/24 | 115 | 116 | 113 | 116 | 107,400 |
| 2024/10/23 | 114 | 115 | 113 | 115 | 120,800 |
| 2024/10/22 | 116 | 116 | 114 | 114 | 97,600 |
| 2024/10/21 | 116 | 117 | 115 | 115 | 101,000 |
| 2024/10/18 | 115 | 116 | 115 | 115 | 66,800 |
| 2024/10/17 | 115 | 116 | 114 | 114 | 128,200 |
| 2024/10/16 | 116 | 118 | 114 | 115 | 245,400 |