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 |
|---|---|---|---|---|---|
| 2026/01/07 | 6,025 | 6,159 | 6,025 | 6,127 | 1,090,500 |
| 2026/01/06 | 6,036 | 6,189 | 5,993 | 6,183 | 1,692,400 |
| 2026/01/05 | 6,054 | 6,100 | 5,964 | 6,023 | 1,007,400 |
| 2025/12/30 | 6,027 | 6,045 | 5,980 | 6,021 | 1,006,700 |
| 2025/12/29 | 6,020 | 6,038 | 5,944 | 5,991 | 777,200 |
| 2025/12/26 | 6,043 | 6,056 | 6,009 | 6,009 | 589,300 |
| 2025/12/25 | 6,035 | 6,035 | 5,976 | 5,995 | 407,500 |
| 2025/12/24 | 6,099 | 6,099 | 5,983 | 5,990 | 728,100 |
| 2025/12/23 | 6,045 | 6,078 | 6,019 | 6,064 | 693,500 |
| 2025/12/22 | 6,134 | 6,215 | 5,967 | 6,041 | 1,172,600 |
| 2025/12/19 | 6,165 | 6,250 | 6,150 | 6,179 | 2,083,700 |
| 2025/12/18 | 6,020 | 6,157 | 6,011 | 6,119 | 1,141,800 |
| 2025/12/17 | 6,114 | 6,114 | 5,957 | 6,053 | 1,296,000 |
| 2025/12/16 | 6,169 | 6,179 | 6,102 | 6,117 | 1,096,800 |
| 2025/12/15 | 6,210 | 6,259 | 6,145 | 6,231 | 708,600 |
| 2025/12/12 | 6,174 | 6,235 | 6,144 | 6,175 | 1,287,800 |
| 2025/12/11 | 6,186 | 6,206 | 6,096 | 6,162 | 898,100 |
| 2025/12/10 | 6,156 | 6,199 | 6,143 | 6,160 | 672,000 |
| 2025/12/09 | 6,192 | 6,198 | 6,136 | 6,175 | 842,600 |
| 2025/12/08 | 6,062 | 6,184 | 6,045 | 6,182 | 1,252,000 |
| 2025/12/05 | 6,162 | 6,183 | 6,030 | 6,039 | 1,229,200 |
| 2025/12/04 | 6,242 | 6,254 | 6,192 | 6,212 | 1,217,700 |
| 2025/12/03 | 6,282 | 6,326 | 6,255 | 6,267 | 833,400 |
| 2025/12/02 | 6,380 | 6,386 | 6,280 | 6,351 | 996,900 |
| 2025/12/01 | 6,230 | 6,307 | 6,172 | 6,285 | 987,200 |
| 2025/11/28 | 6,280 | 6,295 | 6,215 | 6,234 | 859,900 |
| 2025/11/27 | 6,350 | 6,373 | 6,259 | 6,287 | 877,700 |
| 2025/11/26 | 6,405 | 6,426 | 6,323 | 6,360 | 1,263,100 |
| 2025/11/25 | 6,460 | 6,476 | 6,297 | 6,305 | 1,455,900 |
| 2025/11/21 | 6,217 | 6,434 | 6,179 | 6,399 | 2,254,000 |
| 2025/11/20 | 6,108 | 6,220 | 6,070 | 6,152 | 1,284,200 |
| 2025/11/19 | 6,023 | 6,129 | 6,008 | 6,055 | 1,555,800 |
| 2025/11/18 | 6,242 | 6,269 | 6,016 | 6,064 | 1,620,800 |
| 2025/11/17 | 6,303 | 6,369 | 6,278 | 6,327 | 1,008,100 |
| 2025/11/14 | 6,261 | 6,365 | 6,207 | 6,330 | 1,678,700 |
| 2025/11/13 | 6,179 | 6,273 | 6,142 | 6,224 | 1,227,600 |
| 2025/11/12 | 6,250 | 6,468 | 6,148 | 6,195 | 2,604,300 |
| 2025/11/11 | 6,180 | 6,232 | 6,129 | 6,178 | 2,054,200 |
| 2025/11/10 | 6,000 | 6,169 | 5,941 | 6,159 | 2,115,200 |
| 2025/11/07 | 6,112 | 6,112 | 5,898 | 6,003 | 2,726,200 |
| 2025/11/06 | 5,618 | 5,715 | 5,581 | 5,712 | 2,134,300 |
| 2025/11/05 | 5,566 | 5,668 | 5,467 | 5,566 | 2,964,600 |
| 2025/11/04 | 5,428 | 5,517 | 5,245 | 5,466 | 7,898,600 |
| 2025/10/31 | 5,828 | 6,117 | 5,741 | 6,030 | 4,712,700 |
| 2025/10/30 | 5,700 | 5,742 | 5,653 | 5,704 | 6,556,700 |
| 2025/10/29 | 5,592 | 5,731 | 5,471 | 5,701 | 2,685,100 |
| 2025/10/28 | 5,868 | 5,868 | 5,721 | 5,745 | 1,256,700 |
| 2025/10/27 | 5,853 | 5,945 | 5,826 | 5,888 | 1,251,200 |
| 2025/10/24 | 5,758 | 5,842 | 5,714 | 5,797 | 1,112,200 |
| 2025/10/23 | 5,819 | 5,846 | 5,742 | 5,793 | 1,237,700 |
| 2025/10/22 | 5,740 | 5,864 | 5,739 | 5,809 | 1,696,900 |
| 2025/10/21 | 5,548 | 5,726 | 5,525 | 5,693 | 1,623,800 |
| 2025/10/20 | 5,506 | 5,577 | 5,490 | 5,545 | 1,645,800 |
| 2025/10/17 | 5,528 | 5,534 | 5,452 | 5,452 | 1,243,100 |
| 2025/10/16 | 5,536 | 5,551 | 5,474 | 5,519 | 1,268,700 |
| 2025/10/15 | 5,500 | 5,548 | 5,470 | 5,495 | 1,768,500 |
| 2025/10/14 | 5,515 | 5,615 | 5,446 | 5,519 | 1,822,400 |
| 2025/10/10 | 5,723 | 5,787 | 5,715 | 5,715 | 1,769,000 |
| 2025/10/09 | 5,782 | 5,799 | 5,711 | 5,785 | 1,165,200 |
| 2025/10/08 | 5,700 | 5,855 | 5,700 | 5,795 | 1,538,300 |
| 2025/10/07 | 5,850 | 5,879 | 5,726 | 5,748 | 1,277,600 |
| 2025/10/06 | 5,804 | 5,873 | 5,730 | 5,815 | 1,424,500 |
| 2025/10/03 | 5,567 | 5,623 | 5,533 | 5,605 | 844,800 |
| 2025/10/02 | 5,647 | 5,670 | 5,520 | 5,563 | 1,090,400 |
| 2025/10/01 | 5,636 | 5,680 | 5,611 | 5,658 | 1,123,400 |
| 2025/09/30 | 5,730 | 5,747 | 5,632 | 5,673 | 1,119,000 |
| 2025/09/29 | 5,758 | 5,786 | 5,644 | 5,683 | 1,237,000 |
| 2025/09/26 | 5,777 | 5,848 | 5,747 | 5,820 | 1,453,900 |
| 2025/09/25 | 5,834 | 5,837 | 5,715 | 5,799 | 1,759,700 |
| 2025/09/24 | 5,820 | 5,830 | 5,726 | 5,788 | 1,366,800 |
| 2025/09/22 | 5,873 | 5,923 | 5,830 | 5,861 | 1,086,000 |
| 2025/09/19 | 5,968 | 5,985 | 5,850 | 5,895 | 1,778,400 |
| 2025/09/18 | 5,840 | 6,019 | 5,840 | 5,965 | 1,107,000 |
| 2025/09/17 | 5,793 | 5,881 | 5,763 | 5,869 | 867,000 |
| 2025/09/16 | 5,850 | 5,874 | 5,809 | 5,820 | 913,200 |
| 2025/09/12 | 5,927 | 5,928 | 5,843 | 5,851 | 1,387,200 |
| 2025/09/11 | 5,750 | 5,899 | 5,750 | 5,894 | 1,074,400 |
| 2025/09/10 | 5,725 | 5,847 | 5,714 | 5,818 | 1,266,500 |
| 2025/09/09 | 5,734 | 5,813 | 5,730 | 5,753 | 1,425,400 |
| 2025/09/08 | 5,651 | 5,734 | 5,635 | 5,727 | 1,289,400 |
| 2025/09/05 | 5,655 | 5,723 | 5,574 | 5,601 | 1,378,900 |
| 2025/09/04 | 5,533 | 5,568 | 5,517 | 5,568 | 1,001,500 |
| 2025/09/03 | 5,601 | 5,633 | 5,514 | 5,539 | 1,653,300 |
| 2025/09/02 | 5,709 | 5,731 | 5,680 | 5,694 | 1,091,000 |
| 2025/09/01 | 5,755 | 5,792 | 5,683 | 5,725 | 1,061,800 |
| 2025/08/29 | 5,766 | 5,833 | 5,751 | 5,796 | 991,000 |
| 2025/08/28 | 5,803 | 5,826 | 5,757 | 5,759 | 1,525,300 |
| 2025/08/27 | 5,833 | 5,867 | 5,795 | 5,848 | 1,160,700 |
| 2025/08/26 | 5,886 | 5,953 | 5,834 | 5,882 | 1,665,500 |
| 2025/08/25 | 6,001 | 6,007 | 5,917 | 5,936 | 928,200 |
| 2025/08/22 | 6,039 | 6,054 | 5,989 | 6,039 | 807,700 |
| 2025/08/21 | 6,143 | 6,148 | 6,047 | 6,067 | 820,300 |
| 2025/08/20 | 6,163 | 6,183 | 6,107 | 6,144 | 1,045,400 |
| 2025/08/19 | 6,224 | 6,229 | 6,145 | 6,163 | 884,300 |
| 2025/08/18 | 6,098 | 6,209 | 6,054 | 6,181 | 1,121,600 |
| 2025/08/15 | 6,087 | 6,120 | 5,995 | 6,044 | 1,314,100 |
| 2025/08/14 | 6,118 | 6,154 | 6,041 | 6,081 | 1,829,000 |
| 2025/08/13 | 6,099 | 6,189 | 6,073 | 6,073 | 1,537,600 |
| 2025/08/12 | 6,086 | 6,150 | 6,056 | 6,086 | 1,489,300 |
| 2025/08/08 | 6,220 | 6,264 | 6,090 | 6,102 | 1,991,100 |
| 2025/08/07 | 6,130 | 6,249 | 6,124 | 6,228 | 1,427,400 |
| 2025/08/06 | 6,061 | 6,196 | 6,060 | 6,154 | 1,491,300 |
| 2025/08/05 | 5,981 | 6,133 | 5,952 | 6,121 | 1,285,700 |
| 2025/08/04 | 6,006 | 6,037 | 5,938 | 5,984 | 1,355,800 |
| 2025/08/01 | 6,066 | 6,176 | 6,030 | 6,086 | 1,518,800 |
| 2025/07/31 | 5,950 | 6,090 | 5,925 | 6,019 | 1,830,200 |
| 2025/07/30 | 5,800 | 6,010 | 5,790 | 5,971 | 2,422,200 |
| 2025/07/29 | 5,829 | 5,976 | 5,690 | 5,881 | 4,285,200 |
| 2025/07/28 | 5,516 | 5,537 | 5,429 | 5,429 | 1,480,500 |
| 2025/07/25 | 5,510 | 5,563 | 5,474 | 5,524 | 1,422,500 |
| 2025/07/24 | 5,543 | 5,543 | 5,434 | 5,466 | 1,661,100 |
| 2025/07/23 | 5,334 | 5,398 | 5,278 | 5,359 | 1,620,000 |
| 2025/07/22 | 5,400 | 5,452 | 5,319 | 5,333 | 1,354,900 |
| 2025/07/18 | 5,501 | 5,504 | 5,412 | 5,418 | 1,287,300 |
| 2025/07/17 | 5,327 | 5,418 | 5,296 | 5,393 | 1,387,800 |
| 2025/07/16 | 5,225 | 5,294 | 5,199 | 5,278 | 1,510,600 |
| 2025/07/15 | 5,300 | 5,300 | 5,206 | 5,212 | 1,242,200 |
| 2025/07/14 | 5,253 | 5,303 | 5,208 | 5,275 | 1,241,800 |
| 2025/07/11 | 5,380 | 5,412 | 5,282 | 5,292 | 1,125,100 |
| 2025/07/10 | 5,438 | 5,444 | 5,331 | 5,331 | 1,890,800 |
| 2025/07/09 | 5,502 | 5,530 | 5,351 | 5,427 | 1,835,500 |
| 2025/07/08 | 5,600 | 5,600 | 5,477 | 5,524 | 1,703,500 |
| 2025/07/07 | 5,539 | 5,616 | 5,533 | 5,599 | 612,700 |
| 2025/07/04 | 5,555 | 5,610 | 5,543 | 5,572 | 736,000 |
| 2025/07/03 | 5,626 | 5,664 | 5,517 | 5,574 | 1,386,900 |
| 2025/07/02 | 5,714 | 5,718 | 5,598 | 5,611 | 1,125,100 |
| 2025/07/01 | 5,793 | 5,815 | 5,641 | 5,689 | 1,036,500 |
| 2025/06/30 | 5,800 | 5,864 | 5,771 | 5,783 | 1,415,500 |
| 2025/06/27 | 5,684 | 5,784 | 5,682 | 5,783 | 1,306,400 |
| 2025/06/26 | 5,718 | 5,756 | 5,655 | 5,676 | 1,315,100 |
| 2025/06/25 | 5,782 | 5,790 | 5,668 | 5,693 | 1,568,700 |
| 2025/06/24 | 5,779 | 5,787 | 5,686 | 5,700 | 1,221,900 |
| 2025/06/23 | 5,804 | 5,817 | 5,632 | 5,685 | 1,174,300 |
| 2025/06/20 | 5,892 | 5,908 | 5,822 | 5,838 | 1,513,100 |
| 2025/06/19 | 6,000 | 6,015 | 5,915 | 5,915 | 850,100 |
| 2025/06/18 | 5,937 | 5,989 | 5,896 | 5,950 | 1,443,500 |
| 2025/06/17 | 5,889 | 5,967 | 5,880 | 5,902 | 1,069,700 |
| 2025/06/16 | 5,876 | 5,886 | 5,815 | 5,883 | 885,600 |
| 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 |