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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/09/12 | 3,320 | 3,355 | 3,280 | 3,280 | 533,500 |
| 2025/09/11 | 3,320 | 3,380 | 3,240 | 3,280 | 827,200 |
| 2025/09/10 | 3,320 | 3,330 | 3,255 | 3,290 | 442,900 |
| 2025/09/09 | 3,345 | 3,345 | 3,255 | 3,295 | 689,300 |
| 2025/09/08 | 3,315 | 3,355 | 3,290 | 3,350 | 676,300 |
| 2025/09/05 | 3,205 | 3,330 | 3,205 | 3,280 | 864,400 |
| 2025/09/04 | 3,110 | 3,195 | 3,095 | 3,180 | 455,700 |
| 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 |