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 |
|---|---|---|---|---|---|
| 2026/05/22 | 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 |
| 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 |