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 |
|---|---|---|---|---|---|
| 2026/07/17 | 4,110 | 4,155 | 3,700 | 3,850 | 1,288,100 |
| 2026/07/16 | 4,255 | 4,295 | 4,155 | 4,250 | 748,400 |
| 2026/07/15 | 4,400 | 4,415 | 4,280 | 4,385 | 801,100 |
| 2026/07/14 | 4,255 | 4,375 | 4,155 | 4,375 | 808,200 |
| 2026/07/13 | 4,565 | 4,680 | 4,330 | 4,335 | 616,300 |
| 2026/07/10 | 4,515 | 4,730 | 4,510 | 4,625 | 826,100 |
| 2026/07/09 | 4,290 | 4,400 | 4,235 | 4,340 | 594,600 |
| 2026/07/08 | 4,320 | 4,430 | 4,190 | 4,220 | 921,600 |
| 2026/07/07 | 4,560 | 4,630 | 4,360 | 4,390 | 1,080,200 |
| 2026/07/06 | 4,980 | 4,980 | 4,630 | 4,700 | 817,400 |
| 2026/07/03 | 4,680 | 4,940 | 4,530 | 4,915 | 1,097,300 |
| 2026/07/02 | 4,920 | 4,970 | 4,665 | 4,700 | 1,307,500 |
| 2026/07/01 | 5,060 | 5,340 | 5,060 | 5,190 | 916,200 |
| 2026/06/30 | 5,010 | 5,150 | 4,810 | 4,920 | 1,063,900 |
| 2026/06/29 | 4,715 | 5,070 | 4,435 | 4,980 | 1,938,700 |
| 2026/06/26 | 4,810 | 4,830 | 4,535 | 4,645 | 748,900 |
| 2026/06/25 | 4,950 | 5,010 | 4,810 | 4,940 | 682,100 |
| 2026/06/24 | 5,000 | 5,040 | 4,675 | 4,740 | 933,000 |
| 2026/06/23 | 5,450 | 5,450 | 5,010 | 5,030 | 1,072,200 |
| 2026/06/22 | 4,840 | 5,500 | 4,840 | 5,450 | 1,401,700 |
| 2026/06/19 | 5,200 | 5,260 | 4,715 | 4,805 | 946,400 |
| 2026/06/18 | 4,970 | 5,180 | 4,940 | 5,070 | 1,177,000 |
| 2026/06/17 | 4,500 | 4,990 | 4,495 | 4,900 | 1,015,700 |
| 2026/06/16 | 4,615 | 4,655 | 4,485 | 4,600 | 649,800 |
| 2026/06/15 | 4,590 | 4,845 | 4,525 | 4,565 | 1,420,100 |
| 2026/06/12 | 4,090 | 4,395 | 4,090 | 4,320 | 981,300 |
| 2026/06/11 | 3,800 | 3,970 | 3,695 | 3,940 | 694,400 |
| 2026/06/10 | 4,065 | 4,225 | 3,915 | 3,965 | 597,700 |
| 2026/06/09 | 4,085 | 4,185 | 3,980 | 4,135 | 652,500 |
| 2026/06/08 | 3,980 | 4,115 | 3,905 | 4,015 | 895,700 |
| 2026/06/05 | 4,385 | 4,385 | 4,180 | 4,255 | 520,600 |
| 2026/06/04 | 4,315 | 4,515 | 4,290 | 4,455 | 672,900 |
| 2026/06/03 | 4,400 | 4,555 | 4,245 | 4,385 | 1,053,800 |
| 2026/06/02 | 4,545 | 4,545 | 4,200 | 4,360 | 867,000 |
| 2026/06/01 | 4,595 | 4,720 | 4,535 | 4,615 | 533,700 |
| 2026/05/29 | 4,850 | 4,850 | 4,575 | 4,590 | 680,800 |
| 2026/05/28 | 4,585 | 4,865 | 4,485 | 4,725 | 763,400 |
| 2026/05/27 | 5,150 | 5,250 | 4,625 | 4,695 | 1,079,800 |
| 2026/05/26 | 5,070 | 5,140 | 4,915 | 4,980 | 550,900 |
| 2026/05/25 | 5,200 | 5,290 | 5,090 | 5,130 | 819,500 |
| 2026/05/22 | 4,725 | 5,140 | 4,710 | 4,980 | 1,324,800 |
| 2026/05/21 | 4,600 | 4,725 | 4,475 | 4,585 | 753,700 |
| 2026/05/20 | 4,605 | 4,665 | 4,375 | 4,415 | 743,700 |
| 2026/05/19 | 4,845 | 4,910 | 4,595 | 4,675 | 919,900 |
| 2026/05/18 | 5,110 | 5,110 | 4,710 | 4,860 | 1,628,000 |
| 2026/05/15 | 4,845 | 5,060 | 4,750 | 4,950 | 3,298,800 |
| 2026/05/14 | 4,400 | 4,470 | 4,265 | 4,355 | 853,200 |
| 2026/05/13 | 4,420 | 4,440 | 4,260 | 4,325 | 1,135,600 |
| 2026/05/12 | 4,650 | 4,695 | 4,415 | 4,490 | 963,800 |
| 2026/05/11 | 4,550 | 4,675 | 4,510 | 4,630 | 1,073,500 |
| 2026/05/08 | 4,010 | 4,520 | 4,005 | 4,480 | 1,346,700 |
| 2026/05/07 | 3,900 | 4,115 | 3,900 | 4,070 | 1,466,100 |
| 2026/05/01 | 3,665 | 3,715 | 3,620 | 3,675 | 364,000 |
| 2026/04/30 | 3,715 | 3,760 | 3,655 | 3,655 | 385,300 |
| 2026/04/28 | 3,705 | 3,765 | 3,665 | 3,765 | 417,000 |
| 2026/04/27 | 3,660 | 3,790 | 3,620 | 3,735 | 564,800 |
| 2026/04/24 | 3,720 | 3,770 | 3,630 | 3,660 | 447,300 |
| 2026/04/23 | 3,750 | 3,775 | 3,600 | 3,720 | 686,500 |
| 2026/04/22 | 3,820 | 3,845 | 3,660 | 3,720 | 732,600 |
| 2026/04/21 | 3,810 | 3,915 | 3,795 | 3,850 | 939,200 |
| 2026/04/20 | 3,785 | 3,895 | 3,785 | 3,845 | 831,300 |
| 2026/04/17 | 3,735 | 3,760 | 3,660 | 3,715 | 540,100 |
| 2026/04/16 | 3,660 | 3,770 | 3,655 | 3,770 | 735,200 |
| 2026/04/15 | 3,670 | 3,695 | 3,565 | 3,650 | 671,800 |
| 2026/04/14 | 3,630 | 3,735 | 3,590 | 3,650 | 1,029,900 |
| 2026/04/13 | 3,565 | 3,645 | 3,500 | 3,565 | 606,200 |
| 2026/04/10 | 3,465 | 3,645 | 3,455 | 3,565 | 975,200 |
| 2026/04/09 | 3,380 | 3,455 | 3,335 | 3,425 | 685,900 |
| 2026/04/08 | 3,345 | 3,430 | 3,280 | 3,430 | 783,100 |
| 2026/04/07 | 3,200 | 3,240 | 3,150 | 3,150 | 342,300 |
| 2026/04/06 | 3,185 | 3,225 | 3,140 | 3,140 | 389,600 |
| 2026/04/03 | 3,250 | 3,300 | 3,120 | 3,135 | 720,400 |
| 2026/03/27 | 3,150 | 3,260 | 3,135 | 3,210 | 714,600 |
| 2026/03/26 | 3,115 | 3,300 | 3,110 | 3,185 | 1,846,800 |
| 2026/03/25 | 2,798 | 2,908 | 2,791 | 2,908 | 691,300 |
| 2026/03/24 | 2,761 | 2,762 | 2,652 | 2,704 | 491,600 |
| 2026/03/23 | 2,688 | 2,723 | 2,606 | 2,684 | 942,400 |
| 2026/03/19 | 2,979 | 2,984 | 2,834 | 2,834 | 913,000 |
| 2026/03/18 | 2,949 | 3,050 | 2,943 | 3,050 | 550,700 |
| 2026/03/17 | 2,944 | 2,970 | 2,891 | 2,918 | 367,900 |
| 2026/03/16 | 2,907 | 2,945 | 2,833 | 2,894 | 393,800 |
| 2026/03/13 | 2,858 | 2,904 | 2,853 | 2,891 | 459,400 |
| 2026/03/12 | 2,995 | 3,020 | 2,898 | 2,932 | 550,400 |
| 2026/03/11 | 3,080 | 3,140 | 3,025 | 3,035 | 672,700 |
| 2026/03/10 | 2,957 | 3,090 | 2,907 | 3,085 | 879,800 |
| 2026/03/09 | 2,850 | 2,894 | 2,764 | 2,877 | 1,139,800 |
| 2026/03/06 | 3,050 | 3,115 | 3,015 | 3,095 | 580,900 |
| 2026/03/05 | 3,165 | 3,245 | 3,045 | 3,110 | 992,200 |
| 2026/03/04 | 3,190 | 3,200 | 2,880 | 2,950 | 1,678,200 |
| 2026/03/03 | 3,555 | 3,575 | 3,260 | 3,260 | 868,000 |
| 2026/03/02 | 3,435 | 3,575 | 3,355 | 3,515 | 781,900 |
| 2026/02/27 | 3,505 | 3,550 | 3,435 | 3,540 | 547,900 |
| 2026/02/26 | 3,380 | 3,570 | 3,355 | 3,540 | 1,101,800 |
| 2026/02/25 | 3,330 | 3,430 | 3,325 | 3,355 | 678,600 |
| 2026/02/24 | 3,400 | 3,415 | 3,300 | 3,320 | 758,400 |
| 2026/02/20 | 3,260 | 3,475 | 3,205 | 3,465 | 1,063,600 |
| 2026/02/19 | 3,190 | 3,365 | 3,150 | 3,365 | 1,127,700 |
| 2026/02/18 | 3,180 | 3,225 | 3,120 | 3,145 | 691,100 |
| 2026/02/17 | 3,330 | 3,330 | 3,075 | 3,140 | 1,530,300 |
| 2026/02/16 | 3,305 | 3,460 | 3,275 | 3,390 | 1,306,300 |
| 2026/02/13 | 3,695 | 3,695 | 3,555 | 3,585 | 849,500 |
| 2026/02/12 | 3,580 | 3,715 | 3,540 | 3,690 | 805,000 |
| 2026/02/10 | 3,460 | 3,555 | 3,445 | 3,550 | 561,000 |
| 2026/02/09 | 3,500 | 3,500 | 3,390 | 3,430 | 709,200 |
| 2026/02/06 | 3,275 | 3,415 | 3,210 | 3,380 | 444,100 |
| 2026/02/05 | 3,390 | 3,410 | 3,245 | 3,320 | 698,900 |
| 2026/02/04 | 3,395 | 3,450 | 3,360 | 3,420 | 438,500 |
| 2026/02/03 | 3,395 | 3,455 | 3,350 | 3,425 | 750,100 |
| 2026/02/02 | 3,435 | 3,545 | 3,300 | 3,325 | 927,800 |
| 2026/01/30 | 3,520 | 3,575 | 3,435 | 3,490 | 652,700 |
| 2026/01/29 | 3,700 | 3,815 | 3,520 | 3,590 | 1,367,900 |
| 2026/01/28 | 3,645 | 3,660 | 3,510 | 3,600 | 616,600 |
| 2026/01/27 | 3,420 | 3,685 | 3,410 | 3,650 | 872,400 |
| 2026/01/26 | 3,515 | 3,580 | 3,410 | 3,450 | 709,900 |
| 2026/01/23 | 3,620 | 3,720 | 3,550 | 3,585 | 954,300 |
| 2026/01/22 | 3,665 | 3,710 | 3,530 | 3,660 | 1,390,500 |
| 2026/01/21 | 3,320 | 3,620 | 3,310 | 3,600 | 1,365,200 |
| 2026/01/20 | 3,625 | 3,625 | 3,425 | 3,445 | 961,900 |
| 2026/01/19 | 3,500 | 3,680 | 3,475 | 3,630 | 1,279,000 |
| 2026/01/16 | 3,480 | 3,725 | 3,445 | 3,685 | 2,249,400 |
| 2026/01/15 | 3,270 | 3,485 | 3,240 | 3,485 | 1,935,400 |
| 2026/01/14 | 3,070 | 3,290 | 3,055 | 3,220 | 1,361,600 |
| 2026/01/13 | 3,130 | 3,150 | 2,994 | 3,090 | 1,061,200 |
| 2026/01/09 | 3,040 | 3,055 | 2,933 | 3,025 | 734,600 |
| 2026/01/08 | 2,995 | 3,115 | 2,979 | 2,990 | 1,076,800 |
| 2026/01/07 | 2,995 | 3,080 | 2,964 | 2,975 | 813,700 |
| 2026/01/06 | 3,060 | 3,070 | 2,961 | 3,030 | 1,129,500 |
| 2026/01/05 | 3,020 | 3,055 | 2,945 | 3,025 | 1,398,400 |
| 2025/12/30 | 2,985 | 3,025 | 2,941 | 2,979 | 1,035,200 |
| 2025/12/29 | 3,120 | 3,165 | 3,025 | 3,055 | 1,156,000 |
| 2025/12/26 | 3,250 | 3,300 | 3,080 | 3,105 | 3,174,300 |
| 2025/12/25 | 2,971 | 3,200 | 2,956 | 3,200 | 3,105,500 |
| 2025/12/24 | 2,828 | 2,987 | 2,813 | 2,921 | 2,001,500 |
| 2025/12/23 | 2,810 | 2,840 | 2,767 | 2,795 | 991,200 |
| 2025/12/22 | 2,809 | 2,864 | 2,748 | 2,792 | 2,054,400 |
| 2025/12/19 | 2,604 | 2,647 | 2,604 | 2,609 | 621,200 |
| 2025/12/18 | 2,519 | 2,639 | 2,518 | 2,568 | 847,200 |
| 2025/12/17 | 2,570 | 2,597 | 2,539 | 2,543 | 618,300 |
| 2025/12/16 | 2,600 | 2,635 | 2,564 | 2,587 | 638,500 |
| 2025/12/15 | 2,589 | 2,657 | 2,556 | 2,636 | 781,500 |
| 2025/12/12 | 2,712 | 2,715 | 2,659 | 2,689 | 507,900 |
| 2025/12/11 | 2,738 | 2,757 | 2,662 | 2,670 | 748,900 |
| 2025/12/10 | 2,860 | 2,875 | 2,741 | 2,757 | 1,005,200 |
| 2025/12/09 | 2,966 | 2,966 | 2,858 | 2,886 | 1,012,800 |
| 2025/12/08 | 2,975 | 2,999 | 2,935 | 2,984 | 420,000 |
| 2025/12/05 | 2,921 | 2,988 | 2,921 | 2,975 | 439,600 |
| 2025/12/04 | 2,938 | 2,968 | 2,923 | 2,946 | 455,600 |
| 2025/12/03 | 2,922 | 2,975 | 2,913 | 2,927 | 495,300 |
| 2025/12/02 | 3,005 | 3,020 | 2,901 | 2,901 | 539,400 |
| 2025/12/01 | 3,090 | 3,100 | 2,984 | 3,000 | 469,800 |
| 2025/11/28 | 3,135 | 3,155 | 3,065 | 3,120 | 478,900 |
| 2025/11/27 | 3,040 | 3,175 | 3,025 | 3,150 | 600,500 |
| 2025/11/26 | 2,969 | 3,040 | 2,960 | 3,015 | 452,200 |
| 2025/11/25 | 3,075 | 3,075 | 2,920 | 2,931 | 889,000 |
| 2025/11/21 | 3,015 | 3,075 | 2,955 | 2,998 | 852,600 |
| 2025/11/20 | 3,250 | 3,270 | 3,140 | 3,170 | 902,700 |
| 2025/11/19 | 3,100 | 3,135 | 2,980 | 3,005 | 1,107,600 |
| 2025/11/18 | 3,380 | 3,390 | 3,125 | 3,135 | 940,400 |
| 2025/11/17 | 3,625 | 3,665 | 3,400 | 3,440 | 1,048,000 |
| 2025/11/14 | 3,585 | 3,650 | 3,520 | 3,555 | 800,900 |
| 2025/11/13 | 3,750 | 3,785 | 3,705 | 3,715 | 441,900 |
| 2025/11/12 | 3,720 | 3,820 | 3,700 | 3,820 | 535,200 |
| 2025/11/11 | 3,930 | 3,975 | 3,800 | 3,835 | 526,100 |
| 2025/11/10 | 3,810 | 3,990 | 3,785 | 3,925 | 942,300 |
| 2025/11/07 | 3,730 | 3,760 | 3,670 | 3,740 | 695,600 |
| 2025/11/06 | 3,945 | 3,960 | 3,770 | 3,900 | 954,900 |
| 2025/11/05 | 3,905 | 3,930 | 3,645 | 3,805 | 1,180,400 |
| 2025/11/04 | 3,945 | 4,155 | 3,915 | 4,100 | 1,150,100 |
| 2025/10/31 | 3,865 | 3,950 | 3,845 | 3,945 | 695,200 |
| 2025/10/30 | 3,915 | 4,060 | 3,860 | 3,915 | 1,241,100 |
| 2025/10/29 | 3,890 | 3,930 | 3,855 | 3,890 | 564,100 |
| 2025/10/28 | 3,915 | 3,915 | 3,815 | 3,840 | 488,700 |
| 2025/10/27 | 3,885 | 3,925 | 3,830 | 3,875 | 764,800 |
| 2025/10/24 | 3,780 | 3,920 | 3,780 | 3,815 | 1,018,200 |
| 2025/10/23 | 3,675 | 3,810 | 3,665 | 3,765 | 914,400 |
| 2025/10/22 | 3,750 | 3,755 | 3,640 | 3,700 | 526,500 |
| 2025/10/21 | 3,845 | 3,860 | 3,660 | 3,715 | 720,400 |
| 2025/10/20 | 3,800 | 3,810 | 3,695 | 3,795 | 745,000 |
| 2025/10/17 | 3,700 | 3,735 | 3,600 | 3,660 | 931,900 |
| 2025/10/16 | 3,500 | 3,715 | 3,485 | 3,700 | 1,506,600 |
| 2025/10/15 | 3,240 | 3,450 | 3,235 | 3,430 | 666,700 |
| 2025/10/14 | 3,340 | 3,410 | 3,210 | 3,245 | 751,500 |
| 2025/10/10 | 3,525 | 3,530 | 3,370 | 3,375 | 635,900 |
| 2025/10/09 | 3,530 | 3,610 | 3,495 | 3,545 | 804,000 |
| 2025/10/08 | 3,485 | 3,510 | 3,430 | 3,460 | 573,200 |
| 2025/10/07 | 3,585 | 3,670 | 3,500 | 3,525 | 1,282,900 |
| 2025/10/06 | 3,515 | 3,570 | 3,430 | 3,480 | 804,300 |
| 2025/10/03 | 3,430 | 3,435 | 3,345 | 3,380 | 629,100 |
| 2025/10/02 | 3,320 | 3,410 | 3,300 | 3,380 | 956,000 |
| 2025/10/01 | 3,305 | 3,315 | 3,185 | 3,215 | 620,500 |
| 2025/09/30 | 3,365 | 3,400 | 3,290 | 3,295 | 534,000 |
| 2025/09/29 | 3,230 | 3,360 | 3,215 | 3,350 | 616,600 |
| 2025/09/26 | 3,400 | 3,400 | 3,220 | 3,245 | 1,071,100 |
| 2025/09/25 | 3,465 | 3,510 | 3,375 | 3,435 | 812,200 |
| 2025/09/24 | 3,280 | 3,480 | 3,260 | 3,435 | 1,285,700 |
| 2025/09/22 | 3,360 | 3,385 | 3,285 | 3,285 | 635,200 |
| 2025/09/19 | 3,485 | 3,485 | 3,230 | 3,300 | 1,451,900 |
| 2025/09/18 | 3,340 | 3,445 | 3,330 | 3,385 | 793,000 |
| 2025/09/17 | 3,410 | 3,410 | 3,305 | 3,355 | 871,400 |
| 2025/09/16 | 3,325 | 3,470 | 3,285 | 3,465 | 1,266,800 |