野村総合研究所(4307)の株価時系列情報
野村総合研究所(4307)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,825 | 5,896 | 5,763 | 5,856 | 1,564,600 |
| 2025/06/12 | 5,871 | 5,878 | 5,801 | 5,825 | 1,203,400 |
| 2025/06/11 | 5,822 | 5,860 | 5,780 | 5,794 | 1,155,700 |
| 2025/06/10 | 5,747 | 5,783 | 5,705 | 5,769 | 1,274,800 |
| 2025/06/09 | 5,702 | 5,740 | 5,649 | 5,735 | 1,049,800 |
| 2025/06/06 | 5,720 | 5,764 | 5,663 | 5,683 | 1,260,800 |
| 2025/06/05 | 5,626 | 5,637 | 5,542 | 5,637 | 1,356,800 |
| 2025/06/04 | 5,590 | 5,674 | 5,570 | 5,640 | 1,337,100 |
| 2025/06/03 | 5,810 | 5,824 | 5,656 | 5,668 | 1,161,400 |
| 2025/06/02 | 5,633 | 5,755 | 5,585 | 5,715 | 1,516,100 |
| 2025/05/30 | 5,705 | 5,738 | 5,578 | 5,578 | 4,009,300 |
| 2025/05/29 | 5,829 | 5,829 | 5,757 | 5,805 | 1,082,200 |
| 2025/05/28 | 5,894 | 5,911 | 5,739 | 5,764 | 1,792,500 |
| 2025/05/27 | 5,905 | 5,934 | 5,870 | 5,891 | 1,056,300 |
| 2025/05/26 | 5,800 | 5,939 | 5,770 | 5,917 | 832,600 |
| 2025/05/23 | 5,813 | 5,822 | 5,741 | 5,799 | 1,601,800 |
| 2025/05/22 | 5,835 | 5,875 | 5,756 | 5,794 | 1,214,500 |
| 2025/05/21 | 5,984 | 5,984 | 5,829 | 5,851 | 1,404,400 |
| 2025/05/20 | 5,940 | 5,944 | 5,839 | 5,887 | 1,704,800 |
| 2025/05/19 | 5,950 | 5,996 | 5,907 | 5,956 | 1,018,300 |
| 2025/05/16 | 6,018 | 6,039 | 5,954 | 5,997 | 1,122,900 |
| 2025/05/15 | 5,987 | 6,026 | 5,933 | 5,933 | 1,785,300 |
| 2025/05/14 | 5,940 | 5,987 | 5,866 | 5,960 | 2,424,400 |
| 2025/05/13 | 5,850 | 5,850 | 5,745 | 5,769 | 1,550,100 |
| 2025/05/12 | 5,890 | 5,915 | 5,805 | 5,805 | 1,720,000 |
| 2025/05/09 | 5,708 | 5,773 | 5,628 | 5,732 | 2,196,600 |
| 2025/05/08 | 5,539 | 5,693 | 5,519 | 5,608 | 2,733,000 |
| 2025/05/07 | 5,555 | 5,585 | 5,419 | 5,439 | 1,567,700 |
| 2025/05/02 | 5,449 | 5,527 | 5,432 | 5,492 | 1,033,400 |
| 2025/05/01 | 5,443 | 5,478 | 5,336 | 5,450 | 1,159,900 |
| 2025/04/30 | 5,414 | 5,447 | 5,372 | 5,392 | 2,044,800 |
| 2025/04/28 | 5,400 | 5,438 | 5,307 | 5,423 | 1,378,800 |
| 2025/04/25 | 5,547 | 5,549 | 5,273 | 5,368 | 2,612,800 |
| 2025/04/24 | 5,380 | 5,426 | 5,291 | 5,347 | 1,814,000 |
| 2025/04/23 | 5,259 | 5,421 | 5,240 | 5,418 | 1,794,900 |
| 2025/04/22 | 5,449 | 5,449 | 5,320 | 5,359 | 966,100 |
| 2025/04/21 | 5,400 | 5,437 | 5,370 | 5,423 | 847,600 |
| 2025/04/18 | 5,329 | 5,446 | 5,290 | 5,444 | 730,600 |
| 2025/04/17 | 5,365 | 5,417 | 5,339 | 5,398 | 965,800 |
| 2025/04/16 | 5,350 | 5,374 | 5,315 | 5,346 | 1,037,700 |
| 2025/04/15 | 5,415 | 5,416 | 5,289 | 5,320 | 1,455,300 |
| 2025/04/14 | 5,317 | 5,430 | 5,311 | 5,344 | 1,946,200 |
| 2025/04/11 | 5,156 | 5,193 | 5,027 | 5,193 | 1,903,200 |
| 2025/04/10 | 5,172 | 5,293 | 5,051 | 5,256 | 1,890,200 |
| 2025/04/09 | 4,921 | 4,963 | 4,833 | 4,914 | 1,584,900 |
| 2025/04/08 | 4,904 | 5,086 | 4,882 | 4,972 | 2,323,300 |
| 2025/04/07 | 4,785 | 4,864 | 4,679 | 4,725 | 2,556,400 |
| 2025/04/04 | 4,994 | 5,100 | 4,933 | 4,995 | 2,101,200 |
| 2025/04/03 | 4,821 | 4,974 | 4,810 | 4,930 | 1,666,400 |
| 2025/04/02 | 5,070 | 5,075 | 4,886 | 4,961 | 2,354,500 |
| 2025/04/01 | 4,884 | 5,499 | 4,884 | 5,070 | 9,044,500 |
| 2025/03/31 | 4,762 | 4,863 | 4,749 | 4,836 | 1,813,500 |
| 2025/03/28 | 4,940 | 4,988 | 4,910 | 4,947 | 1,550,400 |
| 2025/03/27 | 4,887 | 4,993 | 4,882 | 4,990 | 1,648,700 |
| 2025/03/26 | 4,875 | 4,946 | 4,840 | 4,890 | 1,581,000 |
| 2025/03/25 | 4,889 | 4,937 | 4,862 | 4,887 | 1,537,200 |
| 2025/03/24 | 4,933 | 4,961 | 4,887 | 4,887 | 1,287,100 |
| 2025/03/21 | 4,985 | 5,000 | 4,888 | 4,928 | 2,186,600 |
| 2025/03/19 | 5,031 | 5,084 | 5,001 | 5,004 | 1,096,300 |
| 2025/03/18 | 5,002 | 5,114 | 5,002 | 5,064 | 1,047,800 |
| 2025/03/17 | 5,003 | 5,026 | 4,963 | 4,964 | 772,900 |
| 2025/03/14 | 4,878 | 5,006 | 4,876 | 4,954 | 1,558,700 |
| 2025/03/13 | 4,967 | 5,012 | 4,920 | 4,925 | 1,583,200 |
| 2025/03/12 | 5,051 | 5,075 | 4,966 | 4,985 | 2,068,700 |
| 2025/03/11 | 4,990 | 5,033 | 4,951 | 5,001 | 2,073,700 |
| 2025/03/10 | 5,045 | 5,155 | 5,018 | 5,130 | 1,267,800 |
| 2025/03/07 | 5,090 | 5,151 | 5,010 | 5,040 | 1,427,300 |
| 2025/03/06 | 5,130 | 5,231 | 5,130 | 5,178 | 1,398,400 |
| 2025/03/05 | 5,194 | 5,235 | 5,130 | 5,152 | 1,206,300 |
| 2025/03/04 | 5,130 | 5,188 | 5,100 | 5,163 | 1,326,900 |
| 2025/03/03 | 5,040 | 5,167 | 5,007 | 5,151 | 1,233,700 |
| 2025/02/28 | 5,125 | 5,179 | 4,954 | 4,977 | 2,534,400 |
| 2025/02/27 | 5,253 | 5,320 | 5,211 | 5,295 | 922,500 |
| 2025/02/26 | 5,243 | 5,267 | 5,185 | 5,254 | 822,300 |
| 2025/02/25 | 5,217 | 5,251 | 5,166 | 5,224 | 970,000 |
| 2025/02/21 | 5,129 | 5,245 | 5,124 | 5,232 | 925,200 |
| 2025/02/20 | 5,229 | 5,256 | 5,118 | 5,161 | 1,451,400 |
| 2025/02/19 | 5,270 | 5,363 | 5,228 | 5,329 | 832,300 |
| 2025/02/18 | 5,311 | 5,401 | 5,309 | 5,337 | 964,100 |
| 2025/02/17 | 5,358 | 5,367 | 5,309 | 5,312 | 635,400 |
| 2025/02/14 | 5,336 | 5,388 | 5,324 | 5,355 | 1,052,900 |
| 2025/02/13 | 5,264 | 5,360 | 5,252 | 5,347 | 1,016,400 |
| 2025/02/12 | 5,306 | 5,339 | 5,252 | 5,286 | 1,768,000 |
| 2025/02/10 | 5,359 | 5,385 | 5,331 | 5,359 | 1,095,100 |
| 2025/02/07 | 5,450 | 5,476 | 5,342 | 5,370 | 1,038,100 |
| 2025/02/06 | 5,392 | 5,448 | 5,359 | 5,414 | 1,372,700 |
| 2025/02/05 | 5,358 | 5,443 | 5,350 | 5,408 | 1,122,500 |
| 2025/02/04 | 5,405 | 5,444 | 5,305 | 5,356 | 1,455,100 |
| 2025/02/03 | 5,102 | 5,330 | 5,076 | 5,225 | 2,190,200 |
| 2025/01/31 | 5,363 | 5,565 | 5,216 | 5,293 | 4,705,400 |
| 2025/01/30 | 5,055 | 5,082 | 4,890 | 4,993 | 2,060,400 |
| 2025/01/29 | 4,982 | 5,091 | 4,930 | 5,081 | 2,692,700 |
| 2025/01/28 | 4,784 | 4,957 | 4,776 | 4,941 | 2,306,400 |
| 2025/01/27 | 4,758 | 4,787 | 4,713 | 4,771 | 1,449,400 |
| 2025/01/24 | 4,695 | 4,729 | 4,684 | 4,699 | 1,198,000 |
| 2025/01/23 | 4,642 | 4,680 | 4,627 | 4,652 | 918,000 |
| 2025/01/22 | 4,661 | 4,692 | 4,621 | 4,642 | 1,378,800 |
| 2025/01/21 | 4,649 | 4,672 | 4,594 | 4,654 | 885,100 |
| 2025/01/20 | 4,568 | 4,648 | 4,558 | 4,634 | 1,049,800 |
| 2025/01/17 | 4,596 | 4,627 | 4,545 | 4,560 | 1,183,500 |
| 2025/01/16 | 4,557 | 4,609 | 4,530 | 4,590 | 1,333,700 |
| 2025/01/15 | 4,526 | 4,565 | 4,483 | 4,505 | 1,114,800 |
| 2025/01/14 | 4,552 | 4,569 | 4,444 | 4,474 | 1,635,600 |
| 2025/01/10 | 4,597 | 4,627 | 4,569 | 4,570 | 1,447,500 |
| 2025/01/09 | 4,651 | 4,673 | 4,564 | 4,604 | 1,123,000 |
| 2025/01/08 | 4,690 | 4,691 | 4,600 | 4,625 | 1,301,900 |
| 2025/01/07 | 4,610 | 4,694 | 4,587 | 4,691 | 1,003,300 |
| 2025/01/06 | 4,690 | 4,695 | 4,561 | 4,591 | 1,542,500 |
| 2024/12/30 | 4,716 | 4,727 | 4,646 | 4,659 | 777,800 |
| 2024/12/27 | 4,709 | 4,736 | 4,661 | 4,718 | 895,000 |
| 2024/12/26 | 4,660 | 4,682 | 4,616 | 4,664 | 835,900 |
| 2024/12/25 | 4,676 | 4,681 | 4,610 | 4,655 | 838,200 |
| 2024/12/24 | 4,677 | 4,697 | 4,649 | 4,664 | 679,000 |
| 2024/12/23 | 4,690 | 4,713 | 4,658 | 4,679 | 829,600 |
| 2024/12/20 | 4,666 | 4,690 | 4,642 | 4,647 | 1,686,900 |
| 2024/12/19 | 4,531 | 4,662 | 4,530 | 4,654 | 993,400 |
| 2024/12/18 | 4,629 | 4,650 | 4,600 | 4,616 | 684,700 |
| 2024/12/17 | 4,598 | 4,658 | 4,589 | 4,615 | 857,300 |
| 2024/12/16 | 4,610 | 4,636 | 4,558 | 4,587 | 917,900 |
| 2024/12/13 | 4,666 | 4,704 | 4,632 | 4,672 | 1,358,600 |
| 2024/12/12 | 4,727 | 4,772 | 4,712 | 4,720 | 1,576,600 |
| 2024/12/11 | 4,658 | 4,680 | 4,607 | 4,669 | 1,349,700 |
| 2024/12/10 | 4,720 | 4,733 | 4,616 | 4,642 | 1,394,000 |
| 2024/12/09 | 4,605 | 4,796 | 4,582 | 4,705 | 1,907,600 |
| 2024/12/06 | 4,539 | 4,610 | 4,539 | 4,576 | 1,182,800 |
| 2024/12/05 | 4,545 | 4,573 | 4,506 | 4,527 | 785,600 |
| 2024/12/04 | 4,598 | 4,610 | 4,520 | 4,538 | 1,055,200 |
| 2024/12/03 | 4,597 | 4,618 | 4,492 | 4,590 | 1,398,500 |
| 2024/12/02 | 4,619 | 4,623 | 4,559 | 4,570 | 1,119,000 |
| 2024/11/29 | 4,568 | 4,597 | 4,538 | 4,581 | 936,700 |
| 2024/11/28 | 4,528 | 4,573 | 4,486 | 4,559 | 1,067,800 |
| 2024/11/27 | 4,430 | 4,577 | 4,412 | 4,528 | 1,686,700 |
| 2024/11/26 | 4,350 | 4,452 | 4,335 | 4,427 | 1,402,200 |
| 2024/11/25 | 4,446 | 4,511 | 4,446 | 4,485 | 3,101,700 |
| 2024/11/22 | 4,401 | 4,447 | 4,397 | 4,400 | 1,516,100 |
| 2024/11/21 | 4,504 | 4,529 | 4,390 | 4,408 | 1,596,300 |
| 2024/11/20 | 4,450 | 4,522 | 4,445 | 4,498 | 1,240,000 |
| 2024/11/19 | 4,574 | 4,587 | 4,467 | 4,482 | 1,697,000 |
| 2024/11/18 | 4,549 | 4,577 | 4,506 | 4,535 | 1,162,300 |
| 2024/11/15 | 4,600 | 4,628 | 4,580 | 4,580 | 1,113,200 |
| 2024/11/14 | 4,586 | 4,666 | 4,573 | 4,595 | 983,000 |
| 2024/11/13 | 4,636 | 4,649 | 4,592 | 4,615 | 1,097,700 |
| 2024/11/12 | 4,749 | 4,777 | 4,653 | 4,680 | 1,076,800 |
| 2024/11/11 | 4,710 | 4,735 | 4,668 | 4,694 | 1,258,000 |
| 2024/11/08 | 4,631 | 4,740 | 4,561 | 4,735 | 2,689,600 |
| 2024/11/07 | 4,550 | 4,598 | 4,487 | 4,491 | 2,115,600 |
| 2024/11/06 | 4,561 | 4,645 | 4,546 | 4,555 | 1,848,700 |
| 2024/11/05 | 4,503 | 4,608 | 4,482 | 4,608 | 1,897,300 |
| 2024/11/01 | 4,484 | 4,571 | 4,481 | 4,493 | 2,466,100 |
| 2024/10/31 | 4,615 | 4,740 | 4,545 | 4,592 | 4,512,100 |
| 2024/10/30 | 5,033 | 5,038 | 4,939 | 4,999 | 2,784,100 |
| 2024/10/29 | 4,810 | 4,936 | 4,798 | 4,900 | 1,945,200 |
| 2024/10/28 | 4,787 | 4,884 | 4,771 | 4,854 | 1,669,500 |
| 2024/10/25 | 4,846 | 4,857 | 4,793 | 4,815 | 1,300,800 |
| 2024/10/24 | 4,833 | 4,882 | 4,829 | 4,853 | 1,604,200 |
| 2024/10/23 | 4,900 | 4,940 | 4,870 | 4,881 | 948,500 |
| 2024/10/22 | 4,995 | 4,996 | 4,910 | 4,924 | 1,517,500 |
| 2024/10/21 | 5,020 | 5,032 | 4,970 | 4,999 | 1,543,400 |
| 2024/10/18 | 5,031 | 5,074 | 5,024 | 5,056 | 1,431,100 |
| 2024/10/17 | 5,102 | 5,114 | 5,032 | 5,045 | 1,851,300 |
| 2024/10/16 | 5,160 | 5,182 | 5,074 | 5,092 | 2,267,700 |
| 2024/10/15 | 5,204 | 5,209 | 5,133 | 5,164 | 2,158,700 |
| 2024/10/11 | 5,193 | 5,255 | 5,159 | 5,204 | 1,536,300 |
| 2024/10/10 | 5,202 | 5,238 | 5,165 | 5,228 | 1,530,800 |
| 2024/10/09 | 5,237 | 5,264 | 5,180 | 5,183 | 1,536,800 |
| 2024/10/08 | 5,062 | 5,179 | 5,042 | 5,160 | 2,073,000 |
| 2024/10/07 | 5,150 | 5,166 | 5,077 | 5,121 | 1,684,700 |
| 2024/10/04 | 5,062 | 5,162 | 5,061 | 5,103 | 1,818,000 |
| 2024/10/03 | 5,252 | 5,272 | 5,055 | 5,113 | 3,139,200 |
| 2024/10/02 | 5,217 | 5,241 | 5,136 | 5,160 | 2,873,300 |
| 2024/10/01 | 5,255 | 5,354 | 5,229 | 5,283 | 2,986,800 |
| 2024/09/30 | 5,288 | 5,384 | 5,240 | 5,300 | 23,329,400 |
| 2024/09/27 | 5,354 | 5,495 | 5,354 | 5,414 | 4,175,000 |
| 2024/09/26 | 5,274 | 5,421 | 5,261 | 5,415 | 3,282,900 |
| 2024/09/25 | 5,283 | 5,345 | 5,236 | 5,236 | 2,043,500 |
| 2024/09/24 | 5,248 | 5,314 | 5,220 | 5,302 | 1,792,400 |
| 2024/09/20 | 5,192 | 5,249 | 5,139 | 5,165 | 2,586,500 |
| 2024/09/19 | 5,136 | 5,201 | 5,123 | 5,182 | 1,974,500 |
| 2024/09/18 | 5,118 | 5,248 | 5,115 | 5,169 | 3,514,600 |
| 2024/09/17 | 4,985 | 5,103 | 4,969 | 5,101 | 2,444,800 |
| 2024/09/13 | 5,085 | 5,106 | 4,940 | 4,944 | 3,739,700 |
| 2024/09/12 | 5,200 | 5,252 | 5,088 | 5,138 | 3,037,500 |
| 2024/09/11 | 5,220 | 5,275 | 5,085 | 5,125 | 2,557,300 |
| 2024/09/10 | 5,187 | 5,240 | 5,133 | 5,206 | 1,912,400 |
| 2024/09/09 | 5,084 | 5,226 | 5,029 | 5,222 | 2,451,300 |
| 2024/09/06 | 5,111 | 5,195 | 5,101 | 5,150 | 2,517,200 |
| 2024/09/05 | 5,050 | 5,255 | 5,010 | 5,132 | 5,153,300 |
| 2024/09/04 | 4,872 | 5,007 | 4,870 | 4,984 | 1,793,300 |
| 2024/09/03 | 4,918 | 5,025 | 4,910 | 5,000 | 1,568,400 |
| 2024/09/02 | 4,925 | 4,932 | 4,865 | 4,906 | 1,120,400 |
| 2024/08/30 | 4,949 | 4,981 | 4,878 | 4,910 | 1,863,300 |
| 2024/08/29 | 4,955 | 4,986 | 4,870 | 4,930 | 1,012,800 |
| 2024/08/28 | 4,975 | 4,999 | 4,930 | 4,993 | 925,400 |
| 2024/08/27 | 4,960 | 5,022 | 4,937 | 4,993 | 1,268,000 |
| 2024/08/26 | 4,920 | 4,946 | 4,872 | 4,946 | 960,500 |
| 2024/08/23 | 4,865 | 4,930 | 4,852 | 4,924 | 1,035,600 |
| 2024/08/22 | 4,846 | 4,896 | 4,822 | 4,888 | 1,091,500 |
| 2024/08/21 | 4,737 | 4,822 | 4,730 | 4,822 | 1,216,200 |
| 2024/08/20 | 4,750 | 4,800 | 4,749 | 4,784 | 1,103,400 |
| 2024/08/19 | 4,735 | 4,749 | 4,654 | 4,719 | 1,259,000 |