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
2020/12/30 365 367 359 366 70,600
2020/12/29 359 369 355 367 144,200
2020/12/28 367 371 355 356 213,200
2020/12/25 368 370 361 367 111,500
2020/12/24 363 370 360 366 140,200
2020/12/23 361 367 360 365 144,500
2020/12/22 368 371 355 357 202,900
2020/12/21 375 376 367 371 87,200
2020/12/18 370 377 370 374 136,800
2020/12/17 365 374 363 373 112,800
2020/12/16 371 371 362 365 93,300
2020/12/15 368 374 364 369 151,400
2020/12/14 365 369 363 368 157,800
2020/12/11 360 366 358 365 125,900
2020/12/10 364 365 357 358 200,300
2020/12/09 364 368 362 367 163,100
2020/12/08 360 367 354 365 214,700
2020/12/07 392 392 359 361 589,700
2020/12/04 377 416 375 387 1,555,400
2020/12/03 386 387 375 378 490,700
2020/12/02 383 403 378 393 444,800
2020/12/01 389 389 377 385 239,900
2020/11/30 400 404 386 387 409,000
2020/11/27 400 412 395 407 347,300
2020/11/26 400 406 399 401 69,100
2020/11/25 409 412 398 400 190,700
2020/11/24 406 412 403 409 120,500
2020/11/20 406 407 399 405 118,700
2020/11/19 404 413 400 406 140,700
2020/11/18 404 408 398 405 154,200
2020/11/17 415 417 403 408 269,900
2020/11/16 424 425 406 420 238,000
2020/11/13 425 439 412 417 464,700
2020/11/12 429 434 419 429 148,600
2020/11/11 428 428 413 426 154,300
2020/11/10 434 434 417 421 254,700
2020/11/09 430 437 422 435 248,900
2020/11/06 429 430 421 425 117,200
2020/11/05 428 432 417 424 162,800
2020/11/04 410 428 410 421 231,100
2020/11/02 405 411 397 406 161,700
2020/10/30 419 419 401 407 253,100
2020/10/29 413 421 408 416 151,900
2020/10/28 424 432 413 421 162,600
2020/10/27 415 424 405 422 224,000
2020/10/26 438 443 423 425 430,300
2020/10/23 423 429 401 422 462,300
2020/10/22 439 439 422 424 245,800
2020/10/21 448 450 439 442 210,300
2020/10/20 457 462 446 448 235,900
2020/10/19 443 468 440 467 403,000
2020/10/16 453 453 433 438 264,500
2020/10/15 479 479 448 453 375,800
2020/10/14 471 479 464 478 252,300
2020/10/13 465 490 462 471 882,700
2020/10/12 454 463 445 454 373,700
2020/10/09 444 455 432 452 379,800
2020/10/08 435 443 425 442 204,300
2020/10/07 427 442 426 431 136,500
2020/10/06 430 437 423 434 152,700
2020/10/05 423 430 416 428 251,500
2020/10/02 431 434 412 418 291,700
2020/09/30 434 437 425 426 173,100
2020/09/29 433 447 427 439 236,400
2020/09/28 446 447 413 436 508,500
2020/09/25 416 444 415 444 463,900
2020/09/24 421 426 405 410 355,000
2020/09/23 441 452 426 429 362,300
2020/09/18 478 480 435 439 1,072,200
2020/09/17 424 472 420 456 1,208,000
2020/09/16 414 424 408 413 299,600
2020/09/15 406 414 399 414 180,900
2020/09/14 395 407 390 404 169,400
2020/09/11 389 395 382 395 108,500
2020/09/10 399 404 387 388 179,400
2020/09/09 396 402 391 395 151,400
2020/09/08 403 403 387 397 165,600
2020/09/07 391 410 391 398 237,400
2020/09/04 380 393 380 389 193,600
2020/09/03 397 403 392 397 125,400
2020/09/02 414 414 392 397 254,000
2020/09/01 398 406 391 405 258,200
2020/08/31 398 405 394 397 143,200
2020/08/28 410 412 383 393 392,700
2020/08/27 421 422 412 414 145,900
2020/08/26 422 434 417 419 330,100
2020/08/25 422 425 412 412 224,800
2020/08/24 417 419 409 417 178,700
2020/08/21 421 424 413 414 177,300
2020/08/20 425 426 412 417 219,500
2020/08/19 417 432 413 426 365,400
2020/08/18 430 433 407 413 459,700
2020/08/17 442 453 427 430 508,700
2020/08/14 463 491 438 450 1,329,700
2020/08/13 455 459 446 455 349,500
2020/08/12 466 466 444 459 371,800
2020/08/11 468 480 456 466 426,400
2020/08/07 462 463 443 452 377,300
2020/08/06 449 464 442 457 314,300
2020/08/05 438 455 434 447 286,000
2020/08/04 465 466 430 440 565,800
2020/08/03 452 468 450 461 322,300
2020/07/31 460 461 431 446 618,100
2020/07/30 475 489 462 465 402,800
2020/07/29 492 499 479 483 502,400
2020/07/28 485 509 480 502 1,447,700
2020/07/27 475 484 456 462 605,000
2020/07/22 491 494 473 482 578,400
2020/07/21 494 515 483 488 1,518,800
2020/07/20 458 517 455 495 3,262,100
2020/07/17 425 444 417 442 803,300
2020/07/16 435 445 416 417 942,500
2020/07/15 450 480 423 439 2,771,200
2020/07/14 492 496 413 435 4,470,300
2020/07/13 422 470 405 470 2,956,000
2020/07/10 345 420 338 390 1,728,300
2020/07/09 343 356 340 345 385,000
2020/07/08 351 351 338 339 241,100
2020/07/07 350 355 340 349 401,900
2020/07/06 322 362 322 343 862,200
2020/07/03 325 335 315 322 190,800
2020/07/02 333 343 325 325 375,200
2020/07/01 371 372 336 339 463,700
2020/06/30 334 350 327 341 348,500
2020/06/29 335 335 315 325 308,400
2020/06/29 1 -> 2.00 分割
2020/06/26 705 707 665 677 222,800
2020/06/25 706 716 690 692 205,400
2020/06/24 731 752 712 721 249,900
2020/06/23 766 785 720 724 597,200
2020/06/22 715 769 711 756 856,100
2020/06/19 741 745 708 721 552,200
2020/06/18 734 755 692 711 1,813,100
2020/06/17 590 679 590 679 679,500
2020/06/16 562 585 559 579 272,400
2020/06/15 587 596 530 532 620,900
2020/06/12 490 602 459 580 937,700
2020/06/11 533 537 518 520 101,900
2020/06/10 523 543 522 534 122,000
2020/06/09 561 561 521 528 211,800
2020/06/08 580 582 547 560 176,300
2020/06/05 540 575 532 573 316,400
2020/06/04 524 560 516 531 413,400
2020/06/03 528 528 514 519 95,700
2020/06/02 525 532 515 520 73,600
2020/06/01 518 525 516 519 64,800
2020/05/29 512 523 511 514 76,700
2020/05/28 523 543 509 513 323,700
2020/05/27 523 525 515 516 79,700
2020/05/26 524 544 513 531 290,200
2020/05/25 532 537 520 521 114,500
2020/05/22 518 539 512 522 234,200
2020/05/21 529 532 496 501 183,700
2020/05/20 523 533 510 523 217,400
2020/05/19 535 555 515 542 426,000
2020/05/18 480 552 461 535 1,114,300
2020/05/15 398 472 382 472 259,500
2020/05/14 411 411 384 392 29,400
2020/05/13 392 416 392 400 39,200
2020/05/12 394 400 390 398 13,200
2020/05/11 391 395 386 394 14,300
2020/05/08 397 397 376 382 23,100
2020/05/07 372 384 372 381 22,900
2020/05/01 375 377 369 370 13,600
2020/04/30 400 400 375 382 78,100
2020/04/28 360 378 349 373 26,100
2020/04/27 333 354 333 351 36,400
2020/04/24 342 342 325 333 17,900
2020/04/23 326 336 326 334 10,000
2020/04/22 330 330 314 324 13,800
2020/04/21 350 350 323 331 46,100
2020/04/20 343 355 340 343 21,000
2020/04/17 333 350 330 344 35,800
2020/04/16 331 334 322 331 25,800
2020/04/15 345 345 328 333 27,300
2020/04/14 323 341 323 341 21,600
2020/04/13 330 334 322 322 28,000
2020/04/10 353 355 335 335 44,400
2020/04/09 344 353 337 353 30,700
2020/04/08 330 348 330 337 37,500
2020/04/07 324 342 320 338 25,200
2020/04/06 304 326 304 318 36,300
2020/04/03 327 338 305 312 36,400
2020/04/02 326 335 320 326 25,900
2020/04/01 336 362 330 334 24,700
2020/03/31 358 361 341 344 19,100
2020/03/30 333 355 330 342 50,400
2020/03/27 331 362 331 362 68,400
2020/03/26 334 338 319 337 28,900
2020/03/25 337 339 317 339 33,200
2020/03/24 301 320 293 310 82,400
2020/03/23 280 302 272 280 42,000
2020/03/19 291 292 276 284 54,300
2020/03/18 305 307 286 290 44,800
2020/03/17 284 304 273 294 50,300
2020/03/16 296 307 277 291 55,900
2020/03/13 274 287 264 272 119,100
2020/03/12 320 331 308 314 71,600
2020/03/11 365 367 331 332 45,900
2020/03/10 341 365 329 365 83,500
2020/03/09 370 370 346 348 104,800
2020/03/06 389 390 371 371 31,000
2020/03/05 417 417 392 401 40,500
2020/03/04 398 409 393 402 34,200
2020/03/03 403 427 393 398 111,500
2020/03/02 371 405 371 401 96,200
2020/02/28 401 414 384 384 108,700
2020/02/27 429 435 410 417 61,500
2020/02/26 433 443 425 429 70,500
2020/02/25 437 454 437 440 82,300
2020/02/21 469 477 467 471 14,900
2020/02/20 468 481 464 466 40,100
2020/02/19 455 473 452 468 37,000
2020/02/18 470 473 458 458 45,100
2020/02/17 516 526 470 470 135,000
2020/02/14 543 559 523 546 109,500
2020/02/13 565 565 549 551 43,800
2020/02/12 519 565 519 543 134,200
2020/02/10 507 538 502 519 56,600
2020/02/07 510 514 503 507 28,100
2020/02/06 520 520 513 516 20,700
2020/02/05 523 525 513 513 19,100
2020/02/04 506 534 505 528 30,300
2020/02/03 502 515 498 513 28,000
2020/01/31 508 523 504 519 36,800
2020/01/30 513 518 496 508 69,500
2020/01/29 530 537 516 516 28,500
2020/01/28 507 532 503 531 43,500
2020/01/27 518 526 512 515 52,100
2020/01/24 555 556 529 535 64,600
2020/01/23 557 569 545 545 81,500
2020/01/22 547 577 540 561 129,400
2020/01/21 532 547 532 544 30,100
2020/01/20 538 540 529 532 31,500
2020/01/17 535 546 533 540 33,300
2020/01/16 542 543 530 541 50,400
2020/01/15 543 545 531 542 35,700
2020/01/14 550 557 538 543 35,300
2020/01/10 552 556 547 552 20,800
2020/01/09 544 562 540 554 47,100
2020/01/08 555 558 525 536 108,100
2020/01/07 565 565 556 558 48,100
2020/01/06 566 568 553 555 63,700

このページの先頭へ