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
2017/12/29 1,165 1,208 1,165 1,207 83,600
2017/12/28 1,167 1,210 1,156 1,159 88,400
2017/12/27 1,150 1,187 1,145 1,148 36,500
2017/12/26 1,113 1,195 1,110 1,170 97,400
2017/12/25 1,088 1,113 1,087 1,100 25,200
2017/12/22 1,101 1,118 1,082 1,087 20,400
2017/12/21 1,070 1,097 1,069 1,082 20,500
2017/12/20 1,112 1,138 1,058 1,066 41,500
2017/12/19 1,142 1,168 1,105 1,111 41,200
2017/12/18 1,166 1,214 1,131 1,131 98,600
2017/12/15 1,121 1,188 1,119 1,166 161,200
2017/12/14 1,117 1,146 1,082 1,082 43,200
2017/12/13 1,170 1,170 1,103 1,129 44,800
2017/12/12 1,104 1,178 1,087 1,170 193,100
2017/12/11 1,100 1,194 1,027 1,074 245,300
2017/12/08 1,066 1,099 1,040 1,084 43,400
2017/12/07 1,059 1,082 1,045 1,065 34,200
2017/12/06 1,081 1,113 1,050 1,098 30,500
2017/12/05 1,101 1,124 1,060 1,111 75,300
2017/12/04 1,053 1,222 1,035 1,138 213,200
2017/12/01 1,051 1,060 1,028 1,053 33,000
2017/11/30 1,073 1,085 989 1,047 87,700
2017/11/29 1,050 1,098 1,050 1,085 192,200
2017/11/28 997 1,051 960 1,035 174,000
2017/11/27 965 1,000 961 1,000 162,900
2017/11/24 945 965 929 963 122,300
2017/11/22 877 944 865 930 87,300
2017/11/21 873 885 859 877 44,100
2017/11/20 836 879 836 865 33,600
2017/11/17 806 844 802 838 52,100
2017/11/16 812 812 785 795 120,200
2017/11/15 860 865 809 813 51,000
2017/11/14 888 917 846 873 86,300
2017/11/13 926 935 907 933 48,100
2017/11/10 909 912 880 897 28,200
2017/11/09 913 928 909 909 29,700
2017/11/08 922 929 913 916 34,300
2017/11/07 927 929 921 924 18,800
2017/11/06 946 946 926 927 23,100
2017/11/02 947 952 937 947 22,200
2017/11/01 941 958 936 958 26,900
2017/10/31 947 949 940 947 11,900
2017/10/30 941 955 940 950 23,800
2017/10/27 937 950 936 942 14,500
2017/10/26 943 945 935 940 19,700
2017/10/25 937 964 932 943 34,600
2017/10/24 937 948 927 937 26,000
2017/10/23 938 938 926 932 17,600
2017/10/20 943 945 927 932 33,100
2017/10/19 960 960 940 941 46,500
2017/10/18 959 990 932 955 276,700
2017/10/17 989 1,040 978 1,034 104,800
2017/10/16 960 986 940 979 43,300
2017/10/13 966 1,017 952 960 69,900
2017/10/12 966 980 965 972 24,200
2017/10/11 986 986 965 968 11,800
2017/10/10 979 984 961 978 37,600
2017/10/06 960 988 960 983 25,700
2017/10/05 1,012 1,040 953 953 83,300
2017/10/04 984 1,065 978 1,006 233,700
2017/10/03 968 989 967 982 42,300
2017/10/02 964 983 962 980 64,200
2017/09/29 965 967 938 946 28,600
2017/09/28 931 964 930 950 51,500
2017/09/27 935 952 922 923 67,300
2017/09/26 941 947 922 922 34,900
2017/09/25 934 949 918 920 51,000
2017/09/22 988 994 906 944 240,000
2017/09/21 847 989 843 989 356,700
2017/09/20 845 857 834 839 62,100
2017/09/19 834 865 830 854 134,100
2017/09/15 810 825 807 819 113,800
2017/09/14 830 839 805 808 69,600
2017/09/13 839 839 825 831 48,700
2017/09/12 840 847 826 838 32,500
2017/09/11 829 855 822 825 32,300
2017/09/08 826 843 815 822 50,300
2017/09/07 881 881 821 823 124,400
2017/09/06 870 895 855 877 39,000
2017/09/05 943 950 880 898 53,700
2017/09/04 970 974 931 954 28,600
2017/09/01 970 978 944 968 27,300
2017/08/31 978 978 949 964 26,800
2017/08/30 985 985 955 971 14,800
2017/08/29 968 968 941 957 21,400
2017/08/28 953 977 943 961 25,800
2017/08/25 937 988 937 968 19,800
2017/08/24 935 951 930 937 34,000
2017/08/23 937 957 937 950 28,300
2017/08/22 972 972 928 930 36,200
2017/08/21 960 971 941 957 29,900
2017/08/18 970 980 955 979 47,500
2017/08/17 988 1,030 972 993 114,800
2017/08/16 944 958 922 944 53,800
2017/08/15 937 952 936 944 30,100
2017/08/14 851 960 845 952 116,500
2017/08/10 962 962 869 911 102,700
2017/08/09 994 996 941 947 60,900
2017/08/08 1,015 1,015 990 991 32,200
2017/08/07 986 1,014 986 1,005 47,400
2017/08/04 997 1,000 985 987 17,300
2017/08/03 1,007 1,007 983 989 23,900
2017/08/02 1,009 1,017 990 994 45,800
2017/08/01 985 1,016 978 992 76,500
2017/07/31 1,041 1,041 979 991 93,500
2017/07/28 1,080 1,087 1,030 1,033 67,100
2017/07/27 1,020 1,115 1,018 1,080 259,600
2017/07/26 1,025 1,026 1,014 1,017 24,600
2017/07/25 1,008 1,032 1,000 1,005 26,600
2017/07/24 1,007 1,028 999 1,011 26,100
2017/07/21 1,018 1,034 1,015 1,020 34,400
2017/07/20 1,020 1,040 1,020 1,025 32,000
2017/07/19 1,020 1,050 1,016 1,030 50,700
2017/07/18 1,033 1,053 1,023 1,031 69,500
2017/07/14 1,035 1,046 1,007 1,011 54,500
2017/07/13 1,073 1,089 1,037 1,043 98,400
2017/07/12 1,112 1,135 1,062 1,082 176,200
2017/07/11 1,122 1,156 1,101 1,140 264,200
2017/07/10 1,090 1,118 1,068 1,108 253,600
2017/07/07 1,043 1,093 1,022 1,065 147,000
2017/07/06 1,109 1,129 1,025 1,073 456,300
2017/07/05 964 1,088 958 1,088 720,700
2017/07/04 937 1,030 912 938 368,200
2017/07/03 929 934 916 920 23,900
2017/06/30 919 938 912 929 21,000
2017/06/29 925 937 908 928 57,100
2017/06/28 948 957 920 922 68,300
2017/06/27 939 953 939 952 31,500
2017/06/26 951 958 939 939 57,200
2017/06/23 981 991 937 940 77,000
2017/06/22 982 997 978 991 37,400
2017/06/21 987 1,012 975 979 97,500
2017/06/20 1,019 1,040 990 990 54,400
2017/06/19 986 1,011 984 1,008 86,100
2017/06/16 989 1,016 971 975 68,200
2017/06/15 1,025 1,055 945 995 230,300
2017/06/14 918 1,041 918 1,005 392,700
2017/06/13 907 929 894 927 68,800
2017/06/12 931 934 905 920 123,500
2017/06/09 970 977 955 961 63,500
2017/06/08 980 995 970 970 100,900
2017/06/07 981 999 981 982 61,400
2017/06/06 1,013 1,013 988 988 84,600
2017/06/05 996 1,021 995 998 134,900
2017/06/02 1,057 1,080 1,010 1,021 202,500
2017/06/01 1,040 1,087 1,025 1,032 340,600
2017/05/31 1,003 1,043 985 1,027 141,000
2017/05/30 1,000 1,032 982 1,015 183,100
2017/05/29 1,003 1,015 994 1,000 110,100
2017/05/26 1,019 1,045 1,001 1,007 151,800
2017/05/25 1,032 1,043 1,013 1,035 113,400
2017/05/24 1,039 1,061 1,028 1,035 152,400
2017/05/23 1,041 1,050 1,016 1,016 253,000
2017/05/22 1,102 1,134 1,048 1,070 323,400
2017/05/19 1,058 1,128 1,044 1,105 626,400
2017/05/18 991 1,044 990 1,028 189,900
2017/05/17 1,014 1,085 1,009 1,025 424,400
2017/05/16 969 1,040 964 999 228,300
2017/05/15 1,041 1,059 1,000 1,014 313,500
2017/05/12 1,018 1,150 1,016 1,102 730,500
2017/05/11 1,044 1,085 1,011 1,017 367,200
2017/05/10 1,003 1,170 979 1,052 1,229,300
2017/05/09 1,050 1,070 1,000 1,010 477,800
2017/05/08 1,200 1,204 1,082 1,084 773,900
2017/05/02 1,151 1,240 1,135 1,170 3,389,900
2017/05/01 943 1,123 936 1,123 3,054,800
2017/04/28 939 1,095 855 973 2,752,000
2017/04/27 1,039 1,039 933 970 1,674,300
2017/04/26 754 889 754 889 911,000
2017/04/25 636 739 636 739 501,900
2017/04/24 660 666 636 639 54,000
2017/04/21 655 676 650 652 44,600
2017/04/20 665 677 655 655 43,400
2017/04/19 674 683 669 669 49,200
2017/04/18 699 709 675 694 60,200
2017/04/17 650 716 650 680 84,200
2017/04/14 660 675 647 675 42,800
2017/04/13 650 681 621 680 75,900
2017/04/12 662 670 634 650 74,500
2017/04/11 717 722 672 679 90,900
2017/04/10 706 721 701 713 54,700
2017/04/07 721 730 682 695 78,900
2017/04/06 717 717 682 700 120,800
2017/04/05 739 751 710 726 122,500
2017/04/04 772 776 703 725 336,800
2017/04/03 840 849 790 792 216,900
2017/03/31 834 849 826 849 218,100
2017/03/30 869 879 829 832 212,900
2017/03/29 859 922 858 873 223,400
2017/03/28 894 900 851 884 210,000
2017/03/27 930 944 890 909 229,100
2017/03/24 992 1,030 929 953 464,800
2017/03/23 1,030 1,110 978 1,003 1,267,800
2017/03/22 924 979 910 975 342,400
2017/03/21 936 949 909 948 357,000
2017/03/17 882 925 868 925 313,400
2017/03/16 823 895 820 895 290,600
2017/03/15 852 856 820 829 140,700
2017/03/14 846 868 830 867 147,000
2017/03/13 849 901 826 861 355,700
2017/03/10 841 858 835 836 146,500
2017/03/09 889 894 837 845 243,700
2017/03/08 888 920 882 900 186,400
2017/03/07 875 944 875 893 620,300
2017/03/06 910 935 897 911 284,400
2017/03/03 1,009 1,015 923 939 497,500
2017/03/02 1,066 1,085 1,005 1,025 529,000
2017/03/01 1,040 1,165 1,024 1,080 1,342,200
2017/02/28 980 1,254 960 1,100 4,906,000
2017/02/27 815 1,010 792 1,010 2,090,000
2017/02/24 972 972 833 860 1,344,100
2017/02/23 1,000 1,012 901 973 3,816,800
2017/02/22 820 868 788 868 3,449,600
2017/02/21 588 718 567 718 1,856,600
2017/02/20 633 659 618 618 2,452,700
2017/02/17 494 604 473 567 5,405,000
2017/02/16 504 504 504 504 308,000
2017/02/15 424 424 424 424 62,500
2017/02/14 339 370 338 344 69,100
2017/02/13 328 338 326 338 13,200
2017/02/10 321 327 321 326 6,900
2017/02/09 318 321 316 321 6,600
2017/02/08 315 320 315 320 3,600
2017/02/07 316 318 315 315 2,200
2017/02/06 323 323 315 316 10,600
2017/02/03 322 322 319 320 3,400
2017/02/02 328 329 322 322 5,100
2017/02/01 333 333 325 325 5,300
2017/01/31 333 333 325 328 20,700
2017/01/30 337 337 330 333 12,000
2017/01/27 340 340 325 329 22,500
2017/01/26 341 352 335 343 20,200
2017/01/25 341 358 333 336 66,500
2017/01/24 336 345 322 336 28,800
2017/01/23 330 343 330 335 27,800
2017/01/20 328 335 326 330 22,500
2017/01/19 322 326 321 326 4,400
2017/01/18 320 323 316 319 13,100
2017/01/17 326 332 319 322 24,300
2017/01/16 315 326 314 320 27,400
2017/01/13 309 316 309 314 10,300
2017/01/12 318 318 312 314 11,800
2017/01/11 311 320 310 315 26,900
2017/01/10 315 315 308 311 15,100
2017/01/06 318 318 310 315 19,300
2017/01/05 321 321 312 317 27,400
2017/01/04 307 324 306 317 35,600

このページの先頭へ