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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,425 | 3,490 | 3,360 | 3,420 | 1,132,200 |
| 2024/07/25 | 3,550 | 3,590 | 3,440 | 3,460 | 1,378,900 |
| 2024/07/24 | 3,700 | 3,740 | 3,630 | 3,660 | 800,500 |
| 2024/07/23 | 3,790 | 3,790 | 3,635 | 3,715 | 921,800 |
| 2024/07/22 | 3,805 | 3,870 | 3,685 | 3,700 | 1,087,600 |
| 2024/07/19 | 3,860 | 3,880 | 3,780 | 3,805 | 865,200 |
| 2024/07/18 | 3,940 | 4,000 | 3,810 | 3,865 | 1,277,700 |
| 2024/07/17 | 4,125 | 4,140 | 4,025 | 4,045 | 1,025,600 |
| 2024/07/16 | 4,155 | 4,240 | 4,050 | 4,080 | 1,260,200 |
| 2024/07/12 | 4,150 | 4,220 | 4,005 | 4,130 | 1,278,800 |
| 2024/07/11 | 4,020 | 4,305 | 3,985 | 4,165 | 2,455,000 |
| 2024/07/10 | 4,070 | 4,085 | 3,940 | 3,995 | 1,109,400 |
| 2024/07/09 | 4,025 | 4,150 | 4,020 | 4,120 | 1,088,500 |
| 2024/07/08 | 4,025 | 4,105 | 3,955 | 4,040 | 1,044,500 |
| 2024/07/05 | 4,115 | 4,120 | 3,985 | 4,040 | 1,168,800 |
| 2024/07/04 | 4,235 | 4,245 | 4,045 | 4,045 | 1,874,000 |
| 2024/07/03 | 4,225 | 4,360 | 4,205 | 4,260 | 1,277,300 |
| 2024/07/02 | 4,170 | 4,225 | 4,125 | 4,225 | 773,100 |
| 2024/07/01 | 4,350 | 4,445 | 4,160 | 4,170 | 1,680,300 |
| 2024/06/28 | 4,325 | 4,375 | 4,255 | 4,320 | 848,200 |
| 2024/06/27 | 4,255 | 4,385 | 4,245 | 4,255 | 909,800 |
| 2024/06/26 | 4,310 | 4,415 | 4,240 | 4,270 | 1,122,700 |
| 2024/06/25 | 4,230 | 4,330 | 4,190 | 4,245 | 876,900 |
| 2024/06/24 | 4,230 | 4,355 | 4,205 | 4,235 | 697,500 |
| 2024/06/21 | 4,335 | 4,380 | 4,235 | 4,245 | 1,056,100 |
| 2024/06/20 | 4,170 | 4,385 | 4,170 | 4,370 | 1,196,600 |
| 2024/06/19 | 4,505 | 4,540 | 4,230 | 4,280 | 1,102,300 |
| 2024/06/18 | 4,405 | 4,520 | 4,305 | 4,455 | 1,017,500 |
| 2024/06/17 | 4,400 | 4,410 | 4,280 | 4,385 | 913,500 |
| 2024/06/14 | 4,570 | 4,685 | 4,425 | 4,435 | 1,454,700 |
| 2024/06/13 | 4,640 | 4,715 | 4,605 | 4,635 | 1,393,000 |
| 2024/06/12 | 4,450 | 4,570 | 4,420 | 4,570 | 719,100 |
| 2024/06/11 | 4,520 | 4,580 | 4,455 | 4,465 | 596,400 |
| 2024/06/10 | 4,390 | 4,545 | 4,385 | 4,515 | 662,100 |
| 2024/06/07 | 4,380 | 4,550 | 4,325 | 4,435 | 921,700 |
| 2024/06/06 | 4,590 | 4,660 | 4,415 | 4,425 | 948,000 |
| 2024/06/05 | 4,635 | 4,670 | 4,435 | 4,440 | 1,000,700 |
| 2024/06/04 | 4,635 | 4,740 | 4,600 | 4,605 | 1,114,000 |
| 2024/06/03 | 4,650 | 4,685 | 4,580 | 4,625 | 975,600 |
| 2024/05/31 | 4,510 | 4,710 | 4,510 | 4,705 | 1,957,100 |
| 2024/05/30 | 4,520 | 4,560 | 4,450 | 4,495 | 2,044,900 |
| 2024/05/29 | 4,810 | 4,825 | 4,655 | 4,655 | 1,663,700 |
| 2024/05/28 | 4,890 | 4,935 | 4,760 | 4,805 | 1,468,700 |
| 2024/05/27 | 4,910 | 4,935 | 4,815 | 4,875 | 1,567,100 |
| 2024/05/24 | 5,020 | 5,080 | 4,900 | 4,900 | 1,769,200 |
| 2024/05/23 | 5,240 | 5,330 | 5,040 | 5,120 | 2,078,100 |
| 2024/05/22 | 5,300 | 5,300 | 5,030 | 5,040 | 1,588,100 |
| 2024/05/21 | 5,250 | 5,380 | 5,170 | 5,260 | 1,855,500 |
| 2024/05/20 | 5,080 | 5,190 | 4,985 | 5,190 | 1,729,300 |
| 2024/05/17 | 5,220 | 5,220 | 4,860 | 5,100 | 5,119,300 |
| 2024/05/16 | 5,360 | 5,680 | 5,090 | 5,270 | 6,190,400 |
| 2024/05/15 | 5,290 | 5,460 | 5,210 | 5,450 | 2,136,300 |
| 2024/05/14 | 5,470 | 5,470 | 5,160 | 5,240 | 2,020,300 |
| 2024/05/13 | 5,230 | 5,480 | 5,190 | 5,470 | 1,842,200 |
| 2024/05/10 | 5,190 | 5,280 | 5,080 | 5,260 | 1,433,800 |
| 2024/05/09 | 5,320 | 5,320 | 5,170 | 5,170 | 1,536,100 |
| 2024/05/08 | 5,280 | 5,390 | 5,180 | 5,360 | 1,557,600 |
| 2024/05/07 | 5,440 | 5,480 | 5,240 | 5,340 | 2,265,400 |
| 2024/05/02 | 5,130 | 5,360 | 5,100 | 5,340 | 1,576,500 |
| 2024/05/01 | 5,100 | 5,260 | 5,050 | 5,220 | 1,704,300 |
| 2024/04/30 | 5,300 | 5,320 | 5,080 | 5,130 | 2,272,700 |
| 2024/04/26 | 5,230 | 5,430 | 5,080 | 5,270 | 3,618,900 |
| 2024/04/25 | 5,360 | 5,550 | 5,120 | 5,160 | 7,305,500 |
| 2024/04/24 | 5,000 | 5,460 | 4,970 | 5,460 | 8,586,600 |
| 2024/04/23 | 4,855 | 4,860 | 4,600 | 4,755 | 2,471,300 |
| 2024/04/22 | 4,820 | 4,925 | 4,590 | 4,700 | 2,377,700 |
| 2024/04/19 | 5,080 | 5,120 | 4,750 | 4,940 | 4,893,700 |
| 2024/04/18 | 4,990 | 5,290 | 4,935 | 5,280 | 2,690,800 |
| 2024/04/17 | 5,110 | 5,300 | 5,060 | 5,140 | 3,470,400 |
| 2024/04/16 | 5,150 | 5,180 | 4,975 | 4,995 | 2,681,300 |
| 2024/04/15 | 5,230 | 5,330 | 5,130 | 5,330 | 2,685,300 |
| 2024/04/12 | 5,380 | 5,400 | 5,180 | 5,370 | 2,894,800 |
| 2024/04/11 | 5,360 | 5,520 | 5,330 | 5,350 | 2,658,400 |
| 2024/04/10 | 5,490 | 5,700 | 5,380 | 5,490 | 5,622,900 |
| 2024/04/09 | 5,080 | 5,690 | 5,060 | 5,690 | 7,912,800 |
| 2024/04/08 | 5,290 | 5,330 | 4,940 | 4,985 | 3,979,200 |
| 2024/04/05 | 5,300 | 5,430 | 5,130 | 5,150 | 4,057,300 |
| 2024/04/04 | 5,500 | 5,750 | 5,300 | 5,520 | 5,722,500 |
| 2024/04/03 | 5,350 | 5,550 | 5,210 | 5,440 | 4,919,200 |
| 2024/04/02 | 5,760 | 5,890 | 5,500 | 5,630 | 5,959,200 |
| 2024/04/01 | 6,100 | 6,370 | 5,660 | 5,750 | 10,531,300 |
| 2024/03/29 | 5,480 | 5,950 | 5,220 | 5,940 | 9,751,400 |
| 2024/03/28 | 4,735 | 5,360 | 4,680 | 5,290 | 8,952,500 |
| 2024/03/28 | 1 -> 4.00 分割 | ||||
| 2024/03/27 | 18,940 | 19,220 | 18,580 | 18,720 | 1,659,600 |
| 2024/03/26 | 18,720 | 19,620 | 18,380 | 18,750 | 2,403,100 |
| 2024/03/25 | 19,240 | 19,550 | 18,720 | 18,720 | 1,642,700 |
| 2024/03/22 | 19,260 | 19,280 | 18,580 | 19,150 | 1,690,500 |
| 2024/03/21 | 18,910 | 19,180 | 18,110 | 19,110 | 2,344,100 |
| 2024/03/19 | 18,350 | 18,730 | 17,700 | 18,360 | 2,078,800 |
| 2024/03/18 | 17,800 | 18,460 | 17,640 | 18,280 | 1,818,700 |
| 2024/03/15 | 18,210 | 18,780 | 17,450 | 17,760 | 2,297,800 |
| 2024/03/14 | 18,910 | 19,200 | 18,050 | 18,400 | 2,246,000 |
| 2024/03/13 | 20,530 | 20,720 | 18,760 | 19,100 | 2,966,400 |
| 2024/03/12 | 19,530 | 20,780 | 19,250 | 20,050 | 3,125,600 |
| 2024/03/11 | 18,640 | 19,820 | 18,460 | 19,640 | 2,306,100 |
| 2024/03/08 | 20,570 | 21,630 | 19,820 | 20,080 | 3,806,900 |
| 2024/03/07 | 21,600 | 21,900 | 20,430 | 20,630 | 3,203,900 |
| 2024/03/06 | 20,670 | 21,580 | 20,580 | 21,070 | 1,905,200 |
| 2024/03/05 | 20,740 | 21,790 | 20,210 | 21,170 | 3,523,400 |
| 2024/03/04 | 20,200 | 21,920 | 20,000 | 21,490 | 4,565,000 |
| 2024/03/01 | 19,780 | 20,100 | 19,090 | 19,640 | 4,340,000 |
| 2024/02/29 | 18,380 | 19,260 | 18,020 | 19,100 | 3,893,700 |
| 2024/02/28 | 17,590 | 19,030 | 17,550 | 18,780 | 3,965,500 |
| 2024/02/27 | 16,400 | 17,530 | 16,290 | 17,530 | 2,717,700 |
| 2024/02/26 | 16,100 | 16,620 | 15,890 | 16,270 | 2,272,700 |
| 2024/02/22 | 14,330 | 15,630 | 14,300 | 15,590 | 2,771,900 |
| 2024/02/21 | 14,210 | 14,230 | 13,640 | 13,770 | 902,300 |
| 2024/02/20 | 14,440 | 14,860 | 14,180 | 14,510 | 1,150,300 |
| 2024/02/19 | 14,930 | 14,980 | 14,210 | 14,280 | 1,198,700 |
| 2024/02/16 | 14,450 | 15,690 | 14,290 | 15,030 | 3,134,900 |
| 2024/02/15 | 15,030 | 15,070 | 13,560 | 14,350 | 3,394,300 |
| 2024/02/14 | 14,050 | 14,770 | 13,850 | 14,650 | 1,215,100 |
| 2024/02/13 | 13,680 | 14,370 | 13,560 | 14,260 | 1,390,800 |
| 2024/02/09 | 13,420 | 13,880 | 13,380 | 13,520 | 801,300 |
| 2024/02/08 | 13,220 | 13,330 | 13,010 | 13,290 | 549,300 |
| 2024/02/07 | 13,100 | 13,450 | 12,980 | 13,250 | 574,300 |
| 2024/02/06 | 13,370 | 13,520 | 13,250 | 13,360 | 639,500 |
| 2024/02/05 | 14,000 | 14,190 | 13,380 | 13,420 | 917,000 |
| 2024/02/02 | 14,120 | 14,190 | 13,700 | 13,730 | 977,600 |
| 2024/02/01 | 13,900 | 14,140 | 13,780 | 14,110 | 720,000 |
| 2024/01/31 | 13,580 | 14,040 | 13,540 | 13,950 | 832,400 |
| 2024/01/30 | 14,250 | 14,280 | 13,810 | 13,930 | 977,000 |
| 2024/01/29 | 13,940 | 14,230 | 13,620 | 14,060 | 1,234,600 |
| 2024/01/26 | 14,350 | 14,640 | 13,830 | 14,090 | 2,200,200 |
| 2024/01/25 | 13,700 | 14,820 | 13,350 | 14,770 | 2,991,100 |
| 2024/01/24 | 13,600 | 13,670 | 13,160 | 13,400 | 1,623,300 |
| 2024/01/23 | 13,150 | 14,040 | 12,970 | 13,770 | 3,212,200 |
| 2024/01/22 | 13,400 | 13,550 | 12,660 | 12,930 | 1,683,200 |
| 2024/01/19 | 13,040 | 13,420 | 12,440 | 13,190 | 3,133,100 |
| 2024/01/18 | 13,940 | 14,290 | 13,170 | 13,340 | 3,106,500 |
| 2024/01/17 | 15,330 | 15,750 | 14,530 | 14,540 | 1,978,000 |
| 2024/01/16 | 15,720 | 15,740 | 15,030 | 15,060 | 1,627,100 |
| 2024/01/15 | 14,960 | 15,720 | 14,810 | 15,720 | 1,795,200 |
| 2024/01/12 | 15,900 | 15,940 | 15,200 | 15,300 | 2,783,500 |
| 2024/01/11 | 16,260 | 16,660 | 15,800 | 16,070 | 3,598,700 |
| 2024/01/10 | 16,170 | 16,300 | 15,720 | 16,070 | 2,819,100 |
| 2024/01/09 | 15,270 | 16,120 | 15,210 | 16,120 | 3,097,700 |
| 2024/01/05 | 14,110 | 14,880 | 13,840 | 14,780 | 3,004,300 |
| 2024/01/04 | 14,390 | 14,640 | 13,830 | 14,270 | 2,255,200 |
| 2023/12/29 | 14,160 | 15,140 | 14,130 | 14,930 | 3,111,300 |
| 2023/12/28 | 14,490 | 14,680 | 14,110 | 14,310 | 1,825,600 |
| 2023/12/27 | 14,200 | 14,790 | 14,050 | 14,790 | 2,478,900 |
| 2023/12/26 | 14,600 | 14,620 | 13,460 | 14,200 | 2,782,200 |
| 2023/12/25 | 14,140 | 14,880 | 14,070 | 14,560 | 1,950,500 |
| 2023/12/22 | 14,040 | 14,100 | 13,610 | 14,060 | 2,022,300 |
| 2023/12/21 | 13,180 | 13,830 | 13,030 | 13,800 | 1,932,700 |
| 2023/12/20 | 13,200 | 13,680 | 12,880 | 13,480 | 2,372,800 |
| 2023/12/19 | 12,020 | 12,810 | 11,790 | 12,810 | 1,492,100 |
| 2023/12/18 | 12,350 | 12,550 | 11,750 | 12,030 | 1,301,100 |
| 2023/12/15 | 11,900 | 12,600 | 11,590 | 12,470 | 1,625,000 |
| 2023/12/14 | 11,990 | 12,460 | 11,710 | 11,830 | 2,020,200 |
| 2023/12/13 | 11,550 | 11,670 | 11,150 | 11,520 | 1,059,900 |
| 2023/12/12 | 11,650 | 11,920 | 11,330 | 11,450 | 912,800 |
| 2023/12/11 | 11,280 | 11,690 | 11,070 | 11,290 | 943,700 |
| 2023/12/08 | 10,860 | 11,430 | 10,810 | 11,020 | 1,042,100 |
| 2023/12/07 | 11,140 | 11,240 | 10,610 | 10,980 | 1,165,400 |
| 2023/12/06 | 10,970 | 11,870 | 10,940 | 11,540 | 1,787,700 |
| 2023/12/05 | 11,910 | 11,950 | 10,900 | 11,030 | 2,090,500 |
| 2023/12/04 | 11,840 | 12,160 | 11,490 | 12,070 | 1,378,900 |
| 2023/12/01 | 11,480 | 11,800 | 11,280 | 11,740 | 1,039,200 |
| 2023/11/30 | 10,900 | 11,490 | 10,840 | 11,430 | 901,600 |
| 2023/11/29 | 10,370 | 10,910 | 10,320 | 10,880 | 564,100 |
| 2023/11/28 | 10,760 | 10,860 | 10,260 | 10,490 | 733,000 |
| 2023/11/27 | 10,530 | 11,040 | 10,470 | 10,740 | 825,000 |
| 2023/11/24 | 10,670 | 10,870 | 10,360 | 10,440 | 689,000 |
| 2023/11/22 | 10,240 | 10,620 | 10,130 | 10,490 | 512,300 |
| 2023/11/21 | 10,340 | 10,480 | 9,840 | 10,360 | 792,800 |
| 2023/11/20 | 10,290 | 10,650 | 10,130 | 10,300 | 867,100 |
| 2023/11/17 | 9,800 | 10,220 | 9,740 | 10,180 | 733,400 |
| 2023/11/16 | 9,430 | 9,910 | 9,250 | 9,890 | 868,800 |
| 2023/11/15 | 9,270 | 9,350 | 8,810 | 9,280 | 775,500 |
| 2023/11/14 | 8,570 | 8,940 | 8,570 | 8,770 | 375,700 |
| 2023/11/13 | 8,670 | 8,830 | 8,520 | 8,570 | 334,900 |
| 2023/11/10 | 8,420 | 8,600 | 8,260 | 8,570 | 261,100 |
| 2023/11/09 | 8,280 | 8,430 | 8,110 | 8,320 | 339,900 |
| 2023/11/08 | 8,450 | 8,470 | 8,180 | 8,240 | 458,700 |
| 2023/11/07 | 8,490 | 8,700 | 8,430 | 8,600 | 364,700 |
| 2023/11/06 | 8,310 | 8,450 | 8,050 | 8,450 | 387,200 |
| 2023/11/02 | 7,800 | 8,080 | 7,790 | 8,050 | 315,700 |
| 2023/11/01 | 7,650 | 7,670 | 7,510 | 7,560 | 262,400 |
| 2023/10/31 | 7,580 | 7,630 | 7,280 | 7,610 | 363,100 |
| 2023/10/30 | 7,690 | 7,720 | 7,470 | 7,540 | 438,000 |
| 2023/10/27 | 7,310 | 7,680 | 7,170 | 7,680 | 674,000 |
| 2023/10/26 | 6,980 | 7,440 | 6,970 | 7,250 | 1,387,200 |
| 2023/10/25 | 6,920 | 6,920 | 6,800 | 6,920 | 232,300 |
| 2023/10/24 | 5,740 | 5,940 | 5,600 | 5,920 | 171,400 |
| 2023/10/23 | 5,800 | 5,800 | 5,610 | 5,610 | 97,200 |
| 2023/10/20 | 5,680 | 5,820 | 5,660 | 5,800 | 125,400 |
| 2023/10/19 | 5,950 | 5,950 | 5,810 | 5,810 | 112,200 |
| 2023/10/18 | 6,030 | 6,110 | 5,960 | 6,090 | 74,700 |
| 2023/10/17 | 6,020 | 6,160 | 5,890 | 6,080 | 221,400 |
| 2023/10/16 | 6,180 | 6,200 | 5,920 | 6,000 | 205,400 |
| 2023/10/13 | 6,410 | 6,590 | 6,270 | 6,300 | 226,100 |
| 2023/10/12 | 5,890 | 6,420 | 5,840 | 6,420 | 248,800 |
| 2023/10/11 | 5,890 | 5,890 | 5,780 | 5,800 | 60,500 |
| 2023/10/10 | 5,660 | 5,850 | 5,600 | 5,840 | 99,200 |
| 2023/10/06 | 5,580 | 5,660 | 5,560 | 5,560 | 47,400 |
| 2023/10/05 | 5,670 | 5,690 | 5,530 | 5,640 | 76,200 |
| 2023/10/04 | 5,620 | 5,680 | 5,570 | 5,570 | 84,800 |
| 2023/10/03 | 5,830 | 5,870 | 5,720 | 5,770 | 86,700 |