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 |
|---|---|---|---|---|---|
| 2026/09/18 | 5,113 | 5,160 | 5,068 | 5,156 | 3,303,900 |
| 2026/09/17 | 5,095 | 5,189 | 5,061 | 5,155 | 1,807,900 |
| 2026/09/16 | 5,187 | 5,197 | 5,081 | 5,097 | 1,837,900 |
| 2026/09/15 | 5,306 | 5,310 | 5,128 | 5,170 | 1,899,200 |
| 2026/09/14 | 5,033 | 5,222 | 5,020 | 5,206 | 2,603,900 |
| 2026/09/11 | 4,791 | 4,919 | 4,790 | 4,901 | 2,170,500 |
| 2026/09/10 | 4,789 | 4,911 | 4,753 | 4,911 | 2,074,500 |
| 2026/09/09 | 4,829 | 4,857 | 4,790 | 4,818 | 3,143,100 |
| 2026/09/08 | 4,957 | 4,984 | 4,911 | 4,969 | 1,724,600 |
| 2026/09/07 | 5,078 | 5,105 | 4,902 | 4,950 | 2,707,300 |
| 2026/09/04 | 5,268 | 5,306 | 5,228 | 5,244 | 1,839,500 |
| 2026/09/03 | 5,114 | 5,201 | 5,110 | 5,169 | 1,964,100 |
| 2026/09/02 | 5,260 | 5,292 | 5,131 | 5,140 | 2,234,200 |
| 2026/09/01 | 5,347 | 5,410 | 5,291 | 5,344 | 1,696,800 |
| 2026/08/31 | 5,236 | 5,291 | 5,208 | 5,291 | 3,589,700 |
| 2026/08/28 | 5,098 | 5,315 | 5,076 | 5,266 | 2,687,300 |
| 2026/08/27 | 5,097 | 5,119 | 5,020 | 5,046 | 2,621,100 |
| 2026/08/26 | 5,108 | 5,184 | 5,029 | 5,033 | 1,704,400 |
| 2026/08/25 | 5,114 | 5,162 | 5,071 | 5,113 | 1,355,000 |
| 2026/08/24 | 5,029 | 5,147 | 5,021 | 5,085 | 1,985,100 |
| 2026/08/21 | 5,061 | 5,143 | 4,982 | 5,012 | 1,974,600 |
| 2026/08/20 | 4,977 | 5,093 | 4,968 | 5,075 | 2,328,700 |
| 2026/08/19 | 4,907 | 4,917 | 4,817 | 4,860 | 2,871,600 |
| 2026/08/18 | 4,850 | 4,888 | 4,795 | 4,837 | 1,760,900 |
| 2026/08/17 | 5,052 | 5,075 | 4,869 | 4,869 | 2,234,800 |
| 2026/08/14 | 5,056 | 5,194 | 5,022 | 5,131 | 2,753,500 |
| 2026/08/13 | 4,920 | 5,007 | 4,866 | 4,977 | 2,354,200 |
| 2026/08/12 | 5,000 | 5,062 | 4,929 | 4,982 | 2,622,900 |
| 2026/08/10 | 4,905 | 4,980 | 4,786 | 4,972 | 2,496,800 |
| 2026/08/07 | 4,778 | 4,928 | 4,766 | 4,859 | 3,023,100 |
| 2026/08/06 | 4,639 | 4,761 | 4,629 | 4,738 | 3,127,100 |
| 2026/08/05 | 4,589 | 4,660 | 4,486 | 4,570 | 4,646,600 |
| 2026/08/04 | 4,680 | 4,724 | 4,562 | 4,627 | 3,931,600 |
| 2026/08/03 | 4,743 | 4,750 | 4,583 | 4,688 | 3,778,000 |
| 2026/07/31 | 4,862 | 4,904 | 4,650 | 4,686 | 7,155,600 |
| 2026/07/30 | 5,550 | 5,620 | 5,424 | 5,576 | 5,114,300 |
| 2026/07/29 | 5,478 | 5,575 | 5,332 | 5,493 | 4,074,000 |
| 2026/07/28 | 5,238 | 5,423 | 5,192 | 5,378 | 3,545,900 |
| 2026/07/27 | 4,998 | 5,218 | 4,986 | 5,196 | 2,345,900 |
| 2026/07/24 | 4,893 | 4,955 | 4,871 | 4,935 | 1,476,500 |
| 2026/07/23 | 4,875 | 4,958 | 4,868 | 4,903 | 1,778,100 |
| 2026/07/22 | 4,905 | 4,995 | 4,901 | 4,981 | 2,623,100 |
| 2026/07/21 | 5,076 | 5,178 | 5,056 | 5,105 | 2,365,700 |
| 2026/07/17 | 5,140 | 5,180 | 5,050 | 5,076 | 3,134,600 |
| 2026/07/16 | 4,934 | 5,159 | 4,913 | 5,100 | 2,784,500 |
| 2026/07/15 | 4,981 | 5,010 | 4,787 | 4,936 | 3,545,500 |
| 2026/07/14 | 5,135 | 5,199 | 5,063 | 5,063 | 2,749,100 |
| 2026/07/13 | 4,996 | 5,049 | 4,926 | 5,037 | 1,698,500 |
| 2026/07/10 | 5,070 | 5,070 | 4,973 | 4,979 | 2,073,400 |
| 2026/07/09 | 4,925 | 5,078 | 4,910 | 5,018 | 2,117,400 |
| 2026/07/08 | 5,200 | 5,236 | 5,000 | 5,000 | 2,502,700 |
| 2026/07/07 | 5,050 | 5,175 | 5,050 | 5,119 | 2,212,700 |
| 2026/07/06 | 4,871 | 5,117 | 4,850 | 5,087 | 2,345,700 |
| 2026/07/03 | 5,046 | 5,046 | 4,884 | 4,910 | 2,999,000 |
| 2026/07/02 | 4,898 | 5,007 | 4,836 | 4,836 | 3,019,000 |
| 2026/07/01 | 4,560 | 4,612 | 4,510 | 4,551 | 1,985,600 |
| 2026/06/30 | 4,607 | 4,642 | 4,546 | 4,592 | 2,373,400 |
| 2026/06/29 | 4,473 | 4,649 | 4,473 | 4,630 | 3,756,500 |
| 2026/06/26 | 4,270 | 4,344 | 4,201 | 4,301 | 2,113,200 |
| 2026/06/25 | 4,307 | 4,336 | 4,253 | 4,267 | 2,267,200 |
| 2026/06/24 | 4,370 | 4,443 | 4,281 | 4,368 | 2,621,200 |
| 2026/06/23 | 4,190 | 4,338 | 4,144 | 4,304 | 2,595,600 |
| 2026/06/22 | 4,311 | 4,332 | 4,228 | 4,256 | 2,276,100 |
| 2026/06/19 | 4,521 | 4,534 | 4,358 | 4,358 | 4,234,100 |
| 2026/06/18 | 4,593 | 4,687 | 4,551 | 4,655 | 2,364,500 |
| 2026/06/17 | 4,550 | 4,649 | 4,475 | 4,596 | 1,885,500 |
| 2026/06/16 | 4,500 | 4,517 | 4,401 | 4,505 | 2,822,700 |
| 2026/06/15 | 4,619 | 4,712 | 4,550 | 4,565 | 1,767,800 |
| 2026/06/12 | 4,595 | 4,610 | 4,464 | 4,496 | 2,122,200 |
| 2026/06/11 | 4,625 | 4,694 | 4,562 | 4,600 | 1,775,500 |
| 2026/06/10 | 4,622 | 4,685 | 4,605 | 4,650 | 2,062,200 |
| 2026/06/09 | 4,703 | 4,719 | 4,608 | 4,626 | 1,931,000 |
| 2026/06/08 | 4,812 | 4,912 | 4,692 | 4,699 | 1,982,800 |
| 2026/06/05 | 4,799 | 4,930 | 4,780 | 4,882 | 1,948,500 |
| 2026/06/04 | 4,696 | 4,800 | 4,638 | 4,743 | 2,554,500 |
| 2026/06/03 | 4,947 | 4,971 | 4,780 | 4,894 | 2,766,400 |
| 2026/06/02 | 5,324 | 5,329 | 5,009 | 5,047 | 3,778,000 |
| 2026/06/01 | 5,200 | 5,399 | 5,130 | 5,224 | 5,596,800 |
| 2026/05/29 | 5,000 | 5,117 | 4,938 | 5,022 | 8,861,600 |
| 2026/05/28 | 4,745 | 4,859 | 4,700 | 4,832 | 4,128,500 |
| 2026/05/27 | 4,570 | 4,755 | 4,570 | 4,747 | 3,351,800 |
| 2026/05/26 | 4,660 | 4,675 | 4,552 | 4,564 | 2,429,500 |
| 2026/05/25 | 4,685 | 4,695 | 4,532 | 4,612 | 2,705,400 |
| 2026/05/22 | 4,640 | 4,704 | 4,571 | 4,697 | 3,120,600 |
| 2026/05/21 | 4,735 | 4,758 | 4,653 | 4,681 | 2,921,100 |
| 2026/05/20 | 4,838 | 4,849 | 4,668 | 4,735 | 4,761,400 |
| 2026/05/19 | 4,684 | 4,848 | 4,640 | 4,800 | 5,627,600 |
| 2026/05/18 | 4,432 | 4,595 | 4,415 | 4,561 | 5,692,100 |
| 2026/05/15 | 4,215 | 4,362 | 4,201 | 4,332 | 4,777,000 |
| 2026/05/14 | 4,270 | 4,275 | 4,126 | 4,174 | 3,878,000 |
| 2026/05/13 | 4,230 | 4,367 | 4,230 | 4,340 | 2,250,600 |
| 2026/05/12 | 4,215 | 4,248 | 4,148 | 4,228 | 3,870,100 |
| 2026/05/11 | 4,281 | 4,402 | 4,280 | 4,301 | 4,311,900 |
| 2026/05/08 | 4,347 | 4,469 | 4,270 | 4,351 | 4,184,000 |
| 2026/05/07 | 4,113 | 4,273 | 4,113 | 4,249 | 5,056,300 |
| 2026/05/01 | 4,142 | 4,216 | 4,054 | 4,183 | 3,854,800 |
| 2026/04/30 | 4,215 | 4,300 | 4,098 | 4,142 | 6,816,100 |
| 2026/04/28 | 4,479 | 4,592 | 4,286 | 4,313 | 8,727,100 |
| 2026/04/27 | 4,583 | 4,874 | 4,357 | 4,409 | 9,837,700 |
| 2026/04/24 | 5,000 | 5,224 | 4,974 | 5,092 | 7,613,500 |
| 2026/04/23 | 5,123 | 5,148 | 4,951 | 5,075 | 5,256,500 |
| 2026/04/22 | 5,098 | 5,171 | 5,050 | 5,155 | 3,795,500 |
| 2026/04/21 | 5,008 | 5,078 | 4,967 | 4,988 | 3,355,300 |
| 2026/04/20 | 4,997 | 5,008 | 4,926 | 4,965 | 2,862,800 |
| 2026/04/17 | 4,989 | 5,018 | 4,885 | 4,886 | 3,725,400 |
| 2026/04/16 | 4,994 | 5,014 | 4,861 | 4,874 | 4,892,600 |
| 2026/04/15 | 4,765 | 4,908 | 4,757 | 4,878 | 4,884,100 |
| 2026/04/14 | 4,632 | 4,706 | 4,613 | 4,650 | 3,775,900 |
| 2026/04/13 | 4,390 | 4,559 | 4,374 | 4,492 | 3,492,500 |
| 2026/04/10 | 4,445 | 4,469 | 4,392 | 4,418 | 3,333,600 |
| 2026/04/09 | 4,505 | 4,584 | 4,435 | 4,511 | 3,507,000 |
| 2026/04/08 | 4,560 | 4,560 | 4,489 | 4,525 | 2,290,000 |
| 2026/04/07 | 4,460 | 4,534 | 4,443 | 4,475 | 1,638,100 |
| 2026/04/06 | 4,472 | 4,496 | 4,435 | 4,470 | 1,009,600 |
| 2026/04/03 | 4,416 | 4,474 | 4,414 | 4,451 | 1,254,800 |
| 2026/03/27 | 4,260 | 4,307 | 4,247 | 4,257 | 1,928,600 |
| 2026/03/26 | 4,241 | 4,260 | 4,182 | 4,221 | 1,810,300 |
| 2026/03/25 | 4,153 | 4,253 | 4,125 | 4,246 | 3,414,100 |
| 2026/03/24 | 4,320 | 4,341 | 4,253 | 4,293 | 2,237,100 |
| 2026/03/23 | 4,206 | 4,272 | 4,188 | 4,229 | 2,355,600 |
| 2026/03/19 | 4,366 | 4,389 | 4,274 | 4,290 | 3,911,600 |
| 2026/03/18 | 4,286 | 4,322 | 4,277 | 4,301 | 1,860,000 |
| 2026/03/17 | 4,278 | 4,318 | 4,254 | 4,314 | 2,455,700 |
| 2026/03/16 | 4,276 | 4,350 | 4,273 | 4,321 | 1,694,300 |
| 2026/03/13 | 4,182 | 4,305 | 4,182 | 4,305 | 2,471,300 |
| 2026/03/12 | 4,177 | 4,268 | 4,170 | 4,237 | 3,444,200 |
| 2026/03/11 | 4,323 | 4,377 | 4,247 | 4,247 | 3,648,400 |
| 2026/03/10 | 4,440 | 4,450 | 4,317 | 4,342 | 4,714,200 |
| 2026/03/09 | 4,238 | 4,400 | 4,227 | 4,382 | 5,419,900 |
| 2026/03/06 | 4,300 | 4,444 | 4,273 | 4,391 | 7,367,100 |
| 2026/03/05 | 4,260 | 4,260 | 4,092 | 4,137 | 3,740,800 |
| 2026/03/04 | 4,138 | 4,196 | 4,043 | 4,143 | 4,836,000 |
| 2026/03/03 | 4,101 | 4,116 | 4,009 | 4,070 | 3,503,000 |
| 2026/03/02 | 4,227 | 4,298 | 4,125 | 4,125 | 5,487,800 |
| 2026/02/27 | 4,343 | 4,392 | 4,234 | 4,367 | 11,541,100 |
| 2026/02/26 | 3,899 | 4,198 | 3,882 | 4,161 | 10,553,600 |
| 2026/02/25 | 3,841 | 3,882 | 3,725 | 3,800 | 9,282,900 |
| 2026/02/24 | 3,700 | 3,713 | 3,518 | 3,561 | 7,248,700 |
| 2026/02/20 | 3,900 | 3,901 | 3,806 | 3,833 | 2,664,100 |
| 2026/02/19 | 4,000 | 4,010 | 3,924 | 3,924 | 2,807,300 |
| 2026/02/18 | 3,965 | 3,986 | 3,872 | 3,890 | 3,515,400 |
| 2026/02/17 | 3,980 | 4,013 | 3,902 | 3,930 | 4,181,500 |
| 2026/02/16 | 4,106 | 4,133 | 4,042 | 4,106 | 3,057,300 |
| 2026/02/13 | 4,187 | 4,218 | 4,032 | 4,053 | 5,412,100 |
| 2026/02/12 | 4,264 | 4,321 | 4,220 | 4,220 | 4,662,600 |
| 2026/02/10 | 4,294 | 4,429 | 4,229 | 4,404 | 5,911,100 |
| 2026/02/09 | 4,278 | 4,313 | 4,180 | 4,224 | 5,009,900 |
| 2026/02/06 | 4,306 | 4,342 | 4,185 | 4,222 | 5,396,400 |
| 2026/02/05 | 4,288 | 4,430 | 4,192 | 4,339 | 5,281,800 |
| 2026/02/04 | 4,370 | 4,380 | 4,170 | 4,287 | 8,461,300 |
| 2026/02/03 | 4,640 | 4,658 | 4,575 | 4,642 | 3,956,900 |
| 2026/02/02 | 4,738 | 4,814 | 4,608 | 4,640 | 5,429,100 |
| 2026/01/30 | 4,985 | 5,003 | 4,695 | 4,701 | 11,370,600 |
| 2026/01/29 | 5,710 | 5,788 | 5,622 | 5,685 | 2,319,300 |
| 2026/01/28 | 5,739 | 5,846 | 5,722 | 5,779 | 1,668,000 |
| 2026/01/27 | 5,844 | 5,880 | 5,765 | 5,839 | 1,860,800 |
| 2026/01/26 | 5,874 | 5,928 | 5,805 | 5,835 | 1,755,000 |
| 2026/01/23 | 5,948 | 6,023 | 5,880 | 5,930 | 1,640,900 |
| 2026/01/22 | 5,926 | 5,948 | 5,845 | 5,856 | 1,555,300 |
| 2026/01/21 | 5,983 | 6,009 | 5,885 | 5,917 | 1,672,500 |
| 2026/01/20 | 6,003 | 6,125 | 5,995 | 6,035 | 1,643,300 |
| 2026/01/19 | 5,960 | 6,130 | 5,957 | 6,067 | 1,568,400 |
| 2026/01/16 | 6,051 | 6,132 | 5,962 | 5,997 | 1,935,500 |
| 2026/01/15 | 6,202 | 6,269 | 6,150 | 6,150 | 1,768,300 |
| 2026/01/14 | 6,118 | 6,190 | 6,068 | 6,139 | 1,765,200 |
| 2026/01/13 | 6,297 | 6,300 | 6,206 | 6,207 | 1,272,300 |
| 2026/01/09 | 6,100 | 6,200 | 6,071 | 6,197 | 1,291,100 |
| 2026/01/08 | 6,187 | 6,227 | 6,119 | 6,159 | 1,124,600 |
| 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 |