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
2008/12/30 453 461 450 450 2,500
2008/12/29 455 479 455 460 3,600
2008/12/26 458 460 445 460 4,500
2008/12/25 483 486 472 473 1,300
2008/12/24 500 500 476 493 7,500
2008/12/22 520 520 515 520 11,500
2008/12/19 515 525 500 523 8,700
2008/12/18 540 540 510 535 8,200
2008/12/17 529 540 529 540 9,500
2008/12/16 510 540 510 540 22,500
2008/12/15 474 476 468 468 8,900
2008/12/12 474 474 460 470 5,900
2008/12/11 470 474 460 474 6,000
2008/12/10 469 475 464 475 7,900
2008/12/09 473 473 459 469 6,200
2008/12/08 453 475 453 475 6,600
2008/12/05 453 453 452 453 6,600
2008/12/04 454 454 421 454 8,600
2008/12/03 457 457 448 454 7,100
2008/12/02 415 452 415 452 8,700
2008/12/01 430 430 413 413 2,500
2008/11/28 438 450 438 450 8,800
2008/11/27 428 437 428 437 9,300
2008/11/26 437 438 422 438 9,500
2008/11/25 455 455 419 438 15,100
2008/11/21 400 410 385 410 3,500
2008/11/20 430 430 402 410 8,800
2008/11/19 440 444 437 437 2,500
2008/11/18 472 475 430 436 6,400
2008/11/17 461 465 450 452 1,800
2008/11/14 461 470 460 465 1,700
2008/11/13 454 464 453 460 1,800
2008/11/12 456 460 450 460 2,300
2008/11/11 455 460 455 460 800
2008/11/10 471 480 458 458 2,900
2008/11/07 455 470 450 453 6,700
2008/11/06 481 506 460 486 8,100
2008/11/05 558 558 480 495 21,200
2008/11/04 545 545 538 545 8,400
2008/10/31 515 525 492 516 12,600
2008/10/30 514 545 512 535 7,800
2008/10/29 525 555 525 544 20,800
2008/10/28 459 525 445 525 19,000
2008/10/27 460 480 460 460 19,300
2008/10/24 480 520 452 452 25,600
2008/10/23 479 479 460 471 17,000
2008/10/22 536 536 500 518 31,700
2008/10/21 510 555 501 555 53,000
2008/10/20 415 478 415 475 24,400
2008/10/17 382 399 364 399 23,200
2008/10/16 351 382 343 362 42,200
2008/10/15 345 345 335 340 5,600
2008/10/14 335 377 335 360 19,900
2008/10/10 301 315 287 300 27,300
2008/10/09 301 325 301 316 9,200
2008/10/08 319 330 301 311 17,300
2008/10/07 318 330 305 329 13,600
2008/10/06 375 395 346 348 16,300
2008/10/03 393 393 370 375 9,300
2008/10/02 419 419 393 393 10,400
2008/10/01 435 435 421 422 4,700
2008/09/30 439 439 391 420 14,500
2008/09/29 483 483 449 449 15,100
2008/09/26 500 515 473 473 8,800
2008/09/25 518 541 516 516 5,800
2008/09/24 500 528 490 526 9,700
2008/09/22 495 510 485 509 24,700
2008/09/19 430 477 425 470 27,000
2008/09/18 440 440 410 430 36,200
2008/09/17 442 465 442 460 56,500
2008/09/16 474 477 445 452 43,000
2008/09/12 540 549 523 529 5,900
2008/09/11 539 540 535 539 10,000
2008/09/10 555 555 535 550 8,000
2008/09/09 560 563 551 555 19,000
2008/09/08 551 570 548 549 88,900
2008/09/05 585 585 551 580 21,400
2008/09/04 680 680 614 620 15,700
2008/09/03 690 695 682 682 6,400
2008/09/02 704 705 690 690 7,800
2008/09/01 718 718 701 703 2,400
2008/08/29 725 725 716 720 900
2008/08/28 735 735 718 719 2,000
2008/08/27 734 734 725 725 2,200
2008/08/26 715 725 715 725 1,200
2008/08/25 720 720 715 720 2,400
2008/08/22 720 724 701 724 3,100
2008/08/21 760 760 716 726 6,400
2008/08/20 731 750 712 750 5,500
2008/08/19 721 725 717 721 6,800
2008/08/18 721 750 720 720 3,700
2008/08/15 725 745 720 720 12,400
2008/08/14 762 765 760 760 6,400
2008/08/13 773 773 761 761 3,500
2008/08/12 771 794 760 765 2,900
2008/08/11 766 800 766 800 2,200
2008/08/08 765 775 760 766 3,200
2008/08/07 784 787 765 765 3,800
2008/08/06 770 780 752 780 4,100
2008/08/05 785 785 750 785 15,100
2008/08/04 790 790 790 790 10,200
2008/08/01 785 795 782 790 4,300
2008/07/31 801 801 790 790 5,000
2008/07/30 823 823 791 796 4,500
2008/07/29 810 820 810 820 6,500
2008/07/28 830 830 820 820 3,400
2008/07/25 826 835 820 820 3,500
2008/07/24 824 839 822 839 5,900
2008/07/23 818 841 817 825 6,200
2008/07/22 880 880 796 812 18,300
2008/07/18 811 820 790 790 3,100
2008/07/17 810 810 791 810 4,200
2008/07/16 795 797 780 795 10,000
2008/07/15 816 816 795 800 15,400
2008/07/14 790 801 790 796 8,500
2008/07/11 765 801 761 795 8,700
2008/07/10 741 760 741 755 9,400
2008/07/09 804 815 760 760 12,000
2008/07/08 843 847 775 794 18,800
2008/07/07 837 843 820 843 6,600
2008/07/04 844 850 831 841 11,800
2008/07/03 850 865 831 849 20,800
2008/07/02 899 900 867 874 12,700
2008/07/01 890 910 888 905 11,500
2008/06/30 900 905 888 897 16,600
2008/06/27 930 938 915 920 28,100
2008/06/26 1,005 1,012 960 970 26,200
2008/06/25 989 1,010 985 995 22,400
2008/06/24 1,059 1,068 1,000 1,000 35,500
2008/06/23 990 1,039 961 1,039 36,500
2008/06/20 994 1,015 963 985 49,800
2008/06/19 1,019 1,019 975 985 24,100
2008/06/18 960 1,025 960 1,024 40,600
2008/06/17 968 970 941 965 24,000
2008/06/16 976 988 930 948 42,400
2008/06/13 1,048 1,048 966 968 47,200
2008/06/12 1,049 1,050 995 1,012 62,000
2008/06/11 1,139 1,139 1,065 1,098 26,900
2008/06/10 1,130 1,180 1,053 1,100 54,000
2008/06/09 1,032 1,120 1,032 1,100 38,200
2008/06/06 1,190 1,198 1,062 1,100 107,400
2008/06/05 1,074 1,195 1,073 1,170 286,500
2008/06/04 918 1,014 918 1,014 73,800
2008/06/03 911 920 886 914 16,100
2008/06/02 901 917 895 911 7,200
2008/05/30 867 887 860 880 7,800
2008/05/29 888 897 870 877 15,600
2008/05/28 919 919 886 888 10,300
2008/05/27 895 919 881 919 9,200
2008/05/26 938 938 891 895 17,500
2008/05/23 940 940 925 938 6,100
2008/05/22 920 930 910 925 11,800
2008/05/21 962 965 929 940 19,200
2008/05/20 972 980 936 958 45,300
2008/05/19 920 965 920 952 34,600
2008/05/16 925 940 880 920 53,000
2008/05/15 860 915 855 915 35,100
2008/05/14 852 860 838 850 10,100
2008/05/13 850 870 850 862 5,300
2008/05/12 833 870 833 870 8,000
2008/05/09 881 900 859 863 18,000
2008/05/08 870 880 856 873 12,400
2008/05/07 830 870 830 869 13,600
2008/05/02 810 820 802 820 8,600
2008/05/01 803 813 796 800 12,500
2008/04/30 820 821 796 797 9,400
2008/04/28 809 818 781 818 9,800
2008/04/25 831 849 795 810 20,000
2008/04/24 840 840 823 823 8,700
2008/04/23 840 886 840 845 8,300
2008/04/22 870 875 850 860 13,800
2008/04/21 930 935 885 895 24,000
2008/04/18 835 919 835 900 47,500
2008/04/17 820 835 770 835 28,800
2008/04/16 792 842 777 821 84,800
2008/04/15 722 745 703 742 10,600
2008/04/14 693 726 690 722 6,200
2008/04/11 707 714 700 712 5,800
2008/04/10 700 710 691 707 4,100
2008/04/09 707 708 688 703 18,600
2008/04/08 707 717 696 700 8,200
2008/04/07 695 710 695 710 6,700
2008/04/04 703 703 680 680 13,500
2008/04/03 694 694 676 694 11,400
2008/04/02 702 715 680 685 11,000
2008/04/01 704 704 675 700 6,700
2008/03/31 680 699 666 698 6,600
2008/03/28 681 690 681 683 3,800
2008/03/27 694 695 685 691 2,000
2008/03/26 706 714 706 714 900
2008/03/25 741 741 725 736 5,700
2008/03/24 728 740 715 738 6,100
2008/03/21 684 711 683 690 10,400
2008/03/19 730 739 693 694 10,300
2008/03/18 677 700 670 700 8,700
2008/03/17 700 700 661 676 20,600
2008/03/14 687 710 675 700 10,300
2008/03/13 700 705 680 686 6,900
2008/03/12 759 770 700 703 14,200
2008/03/11 665 744 661 739 21,700
2008/03/10 727 728 680 687 21,300
2008/03/07 784 784 750 757 20,600
2008/03/06 800 800 762 775 8,900
2008/03/05 801 801 765 772 16,800
2008/03/04 830 860 790 805 10,300
2008/03/03 836 850 820 840 10,100
2008/02/29 940 940 871 876 26,100
2008/02/28 878 950 852 920 28,800
2008/02/27 901 909 880 880 20,300
2008/02/26 981 991 901 901 34,500
2008/02/25 957 991 955 978 26,300
2008/02/22 1,005 1,005 940 967 30,400
2008/02/21 1,000 1,040 910 975 134,100
2008/02/20 1,040 1,040 1,040 1,040 5,200
2008/02/19 940 940 940 940 4,400
2008/02/18 762 840 762 840 47,900
2008/02/15 660 740 660 740 160,200
2008/02/14 760 760 760 760 12,500
2008/02/13 850 876 850 860 16,600
2008/02/12 887 887 831 840 21,800
2008/02/08 940 940 880 891 25,100
2008/02/07 965 988 933 940 19,500
2008/02/06 970 977 934 975 26,000
2008/02/05 1,015 1,015 990 1,000 29,100
2008/02/04 1,050 1,055 1,028 1,031 17,600
2008/02/01 1,042 1,091 1,030 1,050 12,900
2008/01/31 1,015 1,040 1,007 1,039 16,500
2008/01/30 1,100 1,100 1,047 1,047 10,700
2008/01/29 1,047 1,099 1,046 1,086 13,400
2008/01/28 1,090 1,090 1,022 1,032 18,100
2008/01/25 1,085 1,120 1,061 1,097 20,700
2008/01/24 1,025 1,059 1,016 1,045 16,000
2008/01/23 1,029 1,055 1,000 1,010 17,400
2008/01/22 1,035 1,065 988 988 42,900
2008/01/21 1,106 1,182 1,106 1,153 19,700
2008/01/18 1,030 1,185 1,015 1,180 29,800
2008/01/17 1,031 1,065 1,031 1,065 25,600
2008/01/16 985 1,060 985 1,052 64,400
2008/01/15 1,200 1,200 1,107 1,125 47,700
2008/01/11 1,202 1,230 1,202 1,220 28,100
2008/01/10 1,201 1,247 1,191 1,220 29,400
2008/01/09 1,171 1,200 1,155 1,185 19,900
2008/01/08 1,206 1,218 1,186 1,200 19,100
2008/01/07 1,186 1,240 1,181 1,186 24,400
2008/01/04 1,261 1,261 1,170 1,198 30,900

このページの先頭へ