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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/08 | 2,059 | 2,089 | 2,028 | 2,032 | 842,600 |
| 2024/11/07 | 2,166 | 2,187 | 2,041 | 2,041 | 1,672,200 |
| 2024/11/06 | 2,072 | 2,229 | 2,067 | 2,158 | 1,722,700 |
| 2024/11/05 | 2,108 | 2,108 | 2,020 | 2,044 | 810,800 |
| 2024/11/01 | 2,012 | 2,061 | 1,977 | 2,033 | 1,834,700 |
| 2024/10/31 | 2,129 | 2,166 | 2,090 | 2,162 | 827,000 |
| 2024/10/30 | 2,140 | 2,187 | 2,130 | 2,172 | 1,268,900 |
| 2024/10/29 | 2,125 | 2,141 | 2,103 | 2,130 | 386,900 |
| 2024/10/28 | 2,048 | 2,160 | 2,044 | 2,130 | 786,900 |
| 2024/10/25 | 2,072 | 2,090 | 2,035 | 2,043 | 898,100 |
| 2024/10/24 | 2,113 | 2,156 | 2,091 | 2,108 | 665,600 |
| 2024/10/23 | 2,133 | 2,169 | 2,118 | 2,137 | 768,700 |
| 2024/10/22 | 2,211 | 2,220 | 2,121 | 2,133 | 789,800 |
| 2024/10/21 | 2,198 | 2,259 | 2,185 | 2,233 | 508,500 |
| 2024/10/18 | 2,232 | 2,243 | 2,196 | 2,214 | 562,200 |
| 2024/10/17 | 2,230 | 2,254 | 2,195 | 2,220 | 656,000 |
| 2024/10/16 | 2,263 | 2,264 | 2,189 | 2,215 | 1,260,200 |
| 2024/10/15 | 2,328 | 2,355 | 2,275 | 2,313 | 1,145,300 |
| 2024/10/11 | 2,311 | 2,367 | 2,291 | 2,291 | 512,400 |
| 2024/10/10 | 2,353 | 2,412 | 2,317 | 2,318 | 733,300 |
| 2024/10/09 | 2,348 | 2,396 | 2,347 | 2,367 | 681,200 |
| 2024/10/08 | 2,365 | 2,380 | 2,330 | 2,336 | 690,600 |
| 2024/10/07 | 2,510 | 2,548 | 2,391 | 2,391 | 1,084,500 |
| 2024/10/04 | 2,452 | 2,466 | 2,416 | 2,434 | 455,000 |
| 2024/10/03 | 2,519 | 2,525 | 2,442 | 2,443 | 737,500 |
| 2024/10/02 | 2,418 | 2,470 | 2,397 | 2,454 | 940,300 |
| 2024/10/01 | 2,464 | 2,538 | 2,448 | 2,468 | 893,000 |
| 2024/09/30 | 2,503 | 2,526 | 2,415 | 2,426 | 1,012,000 |
| 2024/09/27 | 2,570 | 2,646 | 2,548 | 2,615 | 1,228,400 |
| 2024/09/26 | 2,489 | 2,556 | 2,467 | 2,540 | 1,011,000 |
| 2024/09/25 | 2,429 | 2,496 | 2,406 | 2,443 | 625,200 |
| 2024/09/24 | 2,547 | 2,558 | 2,395 | 2,409 | 904,600 |
| 2024/09/20 | 2,500 | 2,567 | 2,468 | 2,503 | 1,413,800 |
| 2024/09/19 | 2,377 | 2,434 | 2,371 | 2,404 | 728,200 |
| 2024/09/18 | 2,327 | 2,364 | 2,287 | 2,329 | 578,400 |
| 2024/09/17 | 2,349 | 2,355 | 2,235 | 2,282 | 1,033,700 |
| 2024/09/13 | 2,449 | 2,467 | 2,365 | 2,367 | 633,100 |
| 2024/09/12 | 2,389 | 2,452 | 2,369 | 2,451 | 813,400 |
| 2024/09/11 | 2,326 | 2,395 | 2,277 | 2,309 | 728,900 |
| 2024/09/10 | 2,371 | 2,418 | 2,323 | 2,361 | 725,500 |
| 2024/09/09 | 2,300 | 2,370 | 2,260 | 2,349 | 862,000 |
| 2024/09/06 | 2,459 | 2,469 | 2,401 | 2,422 | 785,300 |
| 2024/09/05 | 2,445 | 2,521 | 2,421 | 2,428 | 894,400 |
| 2024/09/04 | 2,517 | 2,555 | 2,468 | 2,477 | 1,075,900 |
| 2024/09/03 | 2,732 | 2,732 | 2,640 | 2,641 | 833,900 |
| 2024/09/02 | 2,884 | 2,904 | 2,705 | 2,714 | 1,176,800 |
| 2024/08/30 | 2,752 | 2,843 | 2,728 | 2,813 | 850,500 |
| 2024/08/29 | 2,703 | 2,748 | 2,639 | 2,737 | 920,600 |
| 2024/08/28 | 2,742 | 2,753 | 2,698 | 2,753 | 691,600 |
| 2024/08/27 | 2,789 | 2,804 | 2,736 | 2,766 | 730,100 |
| 2024/08/26 | 2,810 | 2,839 | 2,764 | 2,808 | 661,800 |
| 2024/08/23 | 2,844 | 2,882 | 2,816 | 2,816 | 654,000 |
| 2024/08/22 | 2,968 | 2,968 | 2,852 | 2,875 | 764,500 |
| 2024/08/21 | 2,950 | 2,975 | 2,878 | 2,925 | 985,500 |
| 2024/08/20 | 2,944 | 3,080 | 2,932 | 3,010 | 1,020,200 |
| 2024/08/19 | 3,050 | 3,080 | 2,870 | 2,892 | 1,268,300 |