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

野村マイクロ・サイエンス(6254)の株価時系列情報

野村マイクロ・サイエンス(6254)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
2025/09/03 3,135 3,200 3,110 3,135 659,000
2025/09/02 3,120 3,225 3,050 3,170 1,080,800
2025/09/01 3,250 3,255 3,060 3,065 1,197,000
2025/08/29 3,225 3,285 3,180 3,230 1,014,900
2025/08/28 3,060 3,250 3,045 3,225 1,544,600
2025/08/27 3,010 3,075 2,970 3,050 887,400
2025/08/26 2,915 3,030 2,887 2,995 1,073,800
2025/08/25 3,005 3,015 2,902 2,943 948,900
2025/08/22 2,979 2,991 2,885 2,902 1,165,900
2025/08/21 3,020 3,045 2,875 2,889 1,375,100
2025/08/20 3,150 3,155 3,005 3,020 1,311,800
2025/08/19 3,325 3,325 3,150 3,205 1,332,100
2025/08/18 3,275 3,435 3,170 3,330 3,202,600
2025/08/15 2,950 3,040 2,895 3,035 1,930,300
2025/08/14 2,853 3,055 2,833 2,934 2,899,500
2025/08/13 2,735 2,870 2,729 2,853 2,371,100
2025/08/12 2,812 2,870 2,705 2,716 3,843,200
2025/08/08 2,687 2,735 2,662 2,662 1,144,000
2025/08/07 2,743 2,839 2,704 2,735 1,370,400
2025/08/06 2,710 2,813 2,633 2,793 1,787,200
2025/08/05 2,662 2,738 2,655 2,729 1,888,600
2025/08/04 2,600 2,636 2,552 2,612 1,147,000
2025/08/01 2,739 2,763 2,643 2,677 1,223,600
2025/07/31 2,760 2,823 2,744 2,774 1,191,000
2025/07/30 2,800 2,845 2,726 2,752 1,919,700
2025/07/29 2,566 2,885 2,562 2,832 7,287,000
2025/07/28 2,445 2,628 2,438 2,628 2,153,700
2025/07/25 2,430 2,473 2,421 2,440 516,100
2025/07/24 2,465 2,491 2,433 2,456 864,500
2025/07/23 2,351 2,455 2,331 2,441 1,275,100
2025/07/22 2,332 2,366 2,295 2,310 634,200
2025/07/18 2,350 2,390 2,328 2,334 649,100
2025/07/17 2,371 2,376 2,320 2,357 611,100
2025/07/16 2,381 2,425 2,356 2,372 669,000
2025/07/15 2,390 2,394 2,335 2,368 913,200
2025/07/14 2,417 2,431 2,368 2,396 673,300
2025/07/11 2,397 2,514 2,385 2,455 1,121,200
2025/07/10 2,427 2,431 2,376 2,384 656,200
2025/07/09 2,499 2,516 2,401 2,408 1,063,900
2025/07/08 2,464 2,595 2,463 2,492 1,070,200
2025/07/07 2,401 2,522 2,389 2,494 1,088,700
2025/07/04 2,500 2,519 2,381 2,417 1,332,300
2025/07/03 2,502 2,517 2,469 2,482 652,000
2025/07/02 2,455 2,508 2,440 2,464 844,000
2025/07/01 2,550 2,590 2,523 2,531 964,900
2025/06/30 2,650 2,752 2,555 2,575 2,289,900
2025/06/27 2,629 2,656 2,578 2,600 1,618,700
2025/06/26 2,546 2,675 2,534 2,585 2,582,700
2025/06/25 2,486 2,551 2,449 2,508 1,423,000
2025/06/24 2,460 2,472 2,414 2,437 680,200
2025/06/23 2,394 2,439 2,343 2,410 759,900
2025/06/20 2,353 2,498 2,353 2,433 2,496,700
2025/06/19 2,404 2,424 2,341 2,348 597,000
2025/06/18 2,410 2,443 2,377 2,432 729,700
2025/06/17 2,366 2,440 2,351 2,434 1,099,100
2025/06/16 2,360 2,372 2,298 2,329 646,300
2025/06/13 2,403 2,432 2,335 2,335 812,300
2025/06/12 2,415 2,441 2,365 2,434 777,600
2025/06/11 2,410 2,443 2,378 2,426 873,900
2025/06/10 2,430 2,440 2,371 2,385 1,302,300
2025/06/09 2,290 2,474 2,287 2,439 2,569,900
2025/06/06 2,240 2,284 2,226 2,275 470,300
2025/06/05 2,231 2,288 2,230 2,253 719,200
2025/06/04 2,178 2,276 2,160 2,250 1,253,800
2025/06/03 2,146 2,180 2,129 2,137 547,700
2025/06/02 2,135 2,184 2,116 2,172 683,200
2025/05/30 2,080 2,172 2,065 2,146 763,500
2025/05/29 2,129 2,149 2,096 2,099 693,500
2025/05/28 2,193 2,193 2,101 2,101 836,500
2025/05/27 2,181 2,209 2,123 2,143 1,154,000
2025/05/26 2,070 2,194 2,028 2,186 1,508,200
2025/05/23 2,097 2,110 2,030 2,030 937,600
2025/05/22 2,069 2,115 2,051 2,097 738,300
2025/05/21 2,169 2,172 2,093 2,093 971,000
2025/05/20 2,194 2,230 2,136 2,151 1,296,100
2025/05/19 2,253 2,285 2,189 2,191 1,688,000
2025/05/16 2,288 2,395 2,251 2,303 4,766,200
2025/05/15 2,620 2,688 2,605 2,638 1,215,300
2025/05/14 2,553 2,681 2,525 2,670 1,201,300
2025/05/13 2,560 2,569 2,486 2,520 1,047,600
2025/05/12 2,430 2,530 2,415 2,510 943,400
2025/05/09 2,425 2,439 2,393 2,428 523,200
2025/05/08 2,344 2,450 2,333 2,400 669,100
2025/05/07 2,339 2,382 2,286 2,373 618,700
2025/05/02 2,398 2,398 2,307 2,354 538,100
2025/05/01 2,335 2,380 2,320 2,374 564,700
2025/04/30 2,325 2,353 2,287 2,339 605,100
2025/04/28 2,456 2,456 2,337 2,350 882,300
2025/04/25 2,475 2,482 2,383 2,425 2,064,400
2025/04/24 2,310 2,428 2,252 2,419 3,512,400
2025/04/23 2,211 2,215 2,172 2,190 419,400
2025/04/22 2,160 2,162 2,116 2,135 266,100
2025/04/21 2,170 2,180 2,126 2,174 379,100
2025/04/18 2,132 2,188 2,130 2,177 398,000
2025/04/17 2,112 2,168 2,085 2,155 558,800
2025/04/16 2,230 2,240 2,095 2,112 690,500
2025/04/15 2,290 2,300 2,247 2,252 450,400
2025/04/14 2,262 2,293 2,232 2,281 870,100
2025/04/11 2,116 2,196 2,081 2,184 701,200
2025/04/10 2,280 2,280 2,148 2,209 941,000
2025/04/09 2,038 2,077 1,938 1,996 1,366,000
2025/04/08 2,080 2,117 2,038 2,088 1,284,300
2025/04/07 1,794 1,874 1,720 1,778 1,905,000
2025/04/04 2,113 2,141 2,027 2,099 1,394,000
2025/04/03 2,147 2,229 2,134 2,205 924,300
2025/04/02 2,316 2,331 2,285 2,297 574,600
2025/04/01 2,420 2,425 2,314 2,316 922,500
2025/03/31 2,495 2,513 2,403 2,403 803,500
2025/03/28 2,631 2,642 2,541 2,551 625,200
2025/03/27 2,659 2,686 2,630 2,661 568,400
2025/03/26 2,720 2,724 2,635 2,694 1,156,800
2025/03/25 2,696 2,852 2,666 2,725 3,298,800
2025/03/24 2,746 2,769 2,643 2,651 933,200
2025/03/21 2,536 2,781 2,531 2,726 3,635,700
2025/03/19 2,580 2,615 2,516 2,523 654,900
2025/03/18 2,560 2,583 2,523 2,578 603,500
2025/03/17 2,562 2,593 2,517 2,530 806,200
2025/03/14 2,476 2,571 2,452 2,540 1,041,100
2025/03/13 2,494 2,527 2,427 2,430 706,900
2025/03/12 2,476 2,501 2,424 2,460 884,300
2025/03/11 2,400 2,528 2,343 2,499 1,360,000
2025/03/10 2,428 2,495 2,408 2,459 697,600
2025/03/07 2,446 2,464 2,398 2,428 1,037,300
2025/03/06 2,600 2,600 2,474 2,475 1,191,400
2025/03/05 2,596 2,675 2,513 2,560 1,694,000
2025/03/04 2,623 2,663 2,552 2,587 741,300
2025/03/03 2,697 2,720 2,615 2,696 808,900
2025/02/28 2,626 2,781 2,566 2,696 1,675,700
2025/02/27 2,790 2,805 2,639 2,713 1,473,500
2025/02/26 2,635 2,732 2,569 2,721 2,205,300
2025/02/25 2,476 2,640 2,460 2,612 1,658,500
2025/02/21 2,546 2,585 2,514 2,526 843,100
2025/02/20 2,640 2,702 2,540 2,569 1,588,300
2025/02/19 2,725 2,755 2,656 2,671 1,443,400
2025/02/18 2,770 2,845 2,722 2,775 1,378,800
2025/02/17 2,755 3,005 2,755 2,806 3,295,500
2025/02/14 2,906 2,926 2,831 2,905 1,867,800
2025/02/13 3,020 3,125 2,842 2,900 5,058,100
2025/02/12 2,990 2,990 2,990 2,990 531,200
2025/02/10 2,401 2,506 2,397 2,490 529,000
2025/02/07 2,470 2,491 2,406 2,409 619,100
2025/02/06 2,490 2,534 2,486 2,495 768,000
2025/02/05 2,510 2,546 2,432 2,460 941,300
2025/02/04 2,600 2,648 2,510 2,511 1,135,400
2025/02/03 2,540 2,626 2,537 2,554 1,114,100
2025/01/31 2,689 2,729 2,578 2,609 2,335,600
2025/01/30 2,505 2,658 2,446 2,621 4,388,600
2025/01/29 2,515 2,518 2,341 2,358 1,925,500
2025/01/28 2,401 2,501 2,390 2,501 1,421,400
2025/01/27 2,722 2,749 2,465 2,480 2,301,900
2025/01/24 2,668 2,731 2,624 2,643 1,653,400
2025/01/23 2,675 2,784 2,590 2,708 2,227,600
2025/01/22 2,549 2,807 2,512 2,644 3,566,400
2025/01/21 2,494 2,535 2,425 2,476 1,420,200
2025/01/20 2,597 2,638 2,494 2,507 2,596,000
2025/01/17 2,703 2,755 2,617 2,617 1,881,700
2025/01/16 2,801 2,900 2,703 2,801 5,617,800
2025/01/15 2,821 2,929 2,650 2,651 6,833,200
2025/01/14 2,989 3,065 2,690 2,775 8,273,000
2025/01/10 2,786 3,135 2,724 3,020 15,576,100
2025/01/09 2,680 2,887 2,633 2,790 9,148,500
2025/01/08 2,890 3,140 2,732 2,732 12,346,200
2025/01/07 2,949 2,980 2,552 2,890 42,493,300
2025/01/06 2,439 2,811 2,423 2,811 18,897,200
2024/12/30 2,125 2,311 2,106 2,311 19,871,300
2024/12/27 1,812 2,044 1,788 2,044 8,086,100
2024/12/26 1,864 1,875 1,776 1,845 6,031,400
2024/12/25 1,721 1,926 1,716 1,824 11,485,500
2024/12/24 1,617 1,699 1,610 1,681 1,895,300
2024/12/23 1,582 1,599 1,541 1,599 1,008,700
2024/12/20 1,584 1,633 1,578 1,582 1,023,100
2024/12/19 1,580 1,635 1,566 1,584 1,008,700
2024/12/18 1,563 1,614 1,558 1,601 1,177,600
2024/12/17 1,585 1,597 1,562 1,570 811,900
2024/12/16 1,607 1,631 1,581 1,585 792,200
2024/12/13 1,625 1,636 1,588 1,599 1,001,300
2024/12/12 1,661 1,667 1,640 1,651 801,200
2024/12/11 1,641 1,649 1,616 1,637 749,600
2024/12/10 1,650 1,689 1,639 1,649 850,400
2024/12/09 1,671 1,689 1,637 1,650 754,800
2024/12/06 1,677 1,683 1,649 1,666 972,400
2024/12/05 1,752 1,759 1,666 1,677 1,239,000
2024/12/04 1,780 1,789 1,690 1,712 1,568,300
2024/12/03 1,837 1,889 1,769 1,772 1,477,400
2024/12/02 1,768 1,796 1,751 1,757 540,600
2024/11/29 1,796 1,813 1,765 1,766 525,000
2024/11/28 1,777 1,837 1,756 1,810 650,600
2024/11/27 1,765 1,800 1,750 1,796 714,400
2024/11/26 1,840 1,846 1,762 1,781 846,300
2024/11/25 1,880 1,907 1,832 1,840 694,700
2024/11/22 1,817 1,886 1,817 1,853 731,200
2024/11/21 1,840 1,866 1,814 1,826 571,200
2024/11/20 1,860 1,890 1,822 1,848 612,700
2024/11/19 1,877 1,890 1,834 1,868 869,200
2024/11/18 1,838 1,855 1,797 1,828 897,800
2024/11/15 1,798 1,917 1,789 1,870 1,940,100
2024/11/14 1,907 1,951 1,878 1,878 861,200
2024/11/13 1,957 1,991 1,921 1,921 831,000
2024/11/12 1,996 2,038 1,979 1,980 942,300
2024/11/11 2,059 2,067 1,990 2,020 741,600

このページの先頭へ