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

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
2016/12/30 1,580 1,580 1,525 1,570 18,600
2016/12/29 1,588 1,588 1,554 1,561 13,700
2016/12/28 1,530 1,590 1,530 1,572 31,600
2016/12/27 1,630 1,630 1,581 1,597 49,400
2016/12/26 1,620 1,642 1,582 1,627 80,500
2016/12/22 1,439 1,740 1,430 1,615 302,700
2016/12/21 1,465 1,470 1,440 1,445 18,500
2016/12/20 1,490 1,490 1,463 1,465 9,900
2016/12/19 1,500 1,507 1,444 1,460 28,600
2016/12/16 1,460 1,524 1,460 1,508 77,100
2016/12/15 1,541 1,590 1,428 1,450 134,600
2016/12/14 1,361 1,378 1,351 1,351 14,300
2016/12/13 1,377 1,409 1,348 1,371 15,900
2016/12/12 1,420 1,435 1,340 1,387 49,100
2016/12/09 1,437 1,441 1,400 1,438 28,400
2016/12/08 1,516 1,516 1,448 1,449 41,700
2016/12/07 1,452 1,516 1,430 1,510 57,900
2016/12/06 1,400 1,477 1,365 1,469 66,200
2016/12/05 1,371 1,399 1,363 1,390 13,500
2016/12/02 1,425 1,425 1,340 1,362 34,300
2016/12/01 1,448 1,468 1,385 1,408 83,600
2016/11/30 1,344 1,544 1,300 1,400 237,900
2016/11/29 1,322 1,330 1,270 1,284 39,400
2016/11/28 1,250 1,315 1,250 1,303 36,700
2016/11/25 1,250 1,269 1,216 1,244 21,200
2016/11/24 1,258 1,269 1,245 1,246 23,300
2016/11/22 1,217 1,265 1,217 1,262 24,400
2016/11/21 1,209 1,228 1,206 1,217 10,500
2016/11/18 1,203 1,217 1,200 1,206 10,600
2016/11/17 1,205 1,218 1,191 1,201 18,500
2016/11/16 1,207 1,229 1,203 1,208 14,000
2016/11/15 1,199 1,237 1,192 1,203 11,600
2016/11/14 1,216 1,227 1,195 1,199 28,100
2016/11/11 1,240 1,259 1,215 1,259 15,200
2016/11/10 1,190 1,240 1,181 1,240 20,400
2016/11/09 1,200 1,206 1,061 1,114 49,300
2016/11/08 1,217 1,217 1,197 1,202 8,300
2016/11/07 1,204 1,215 1,199 1,207 6,700
2016/11/04 1,202 1,245 1,190 1,207 26,500
2016/11/02 1,253 1,270 1,225 1,227 24,600
2016/11/01 1,272 1,290 1,261 1,262 14,800
2016/10/31 1,275 1,289 1,258 1,268 14,000
2016/10/28 1,260 1,308 1,257 1,290 30,100
2016/10/27 1,277 1,277 1,255 1,255 12,200
2016/10/26 1,243 1,290 1,243 1,257 16,200
2016/10/25 1,225 1,250 1,225 1,250 16,000
2016/10/24 1,260 1,260 1,225 1,230 18,900
2016/10/21 1,278 1,301 1,262 1,272 21,800
2016/10/20 1,291 1,293 1,264 1,272 27,700
2016/10/19 1,279 1,288 1,251 1,274 27,100
2016/10/18 1,215 1,252 1,213 1,251 18,300
2016/10/17 1,206 1,223 1,203 1,207 12,600
2016/10/14 1,200 1,212 1,191 1,204 14,600
2016/10/13 1,201 1,223 1,175 1,197 33,400
2016/10/12 1,224 1,250 1,200 1,202 34,700
2016/10/11 1,261 1,295 1,219 1,243 55,500
2016/10/07 1,324 1,325 1,258 1,260 58,400
2016/10/06 1,350 1,377 1,301 1,324 78,900
2016/10/05 1,275 1,346 1,265 1,336 103,000
2016/10/04 1,251 1,290 1,250 1,265 44,200
2016/10/03 1,238 1,310 1,206 1,251 65,800
2016/09/30 1,222 1,240 1,186 1,217 79,900
2016/09/29 1,178 1,330 1,178 1,240 295,200
2016/09/28 1,170 1,232 1,165 1,167 91,900
2016/09/27 1,165 1,225 1,138 1,165 87,200
2016/09/26 1,153 1,222 1,113 1,179 138,200
2016/09/23 1,246 1,250 1,170 1,182 110,800
2016/09/21 1,310 1,320 1,157 1,199 277,700
2016/09/20 1,295 1,420 1,256 1,256 427,100
2016/09/16 1,450 1,699 1,350 1,385 2,597,900

このページの先頭へ