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
2018/12/28 617 623 607 619 20,300
2018/12/27 610 621 605 613 25,800
2018/12/26 599 599 569 581 28,500
2018/12/25 547 570 537 549 62,600
2018/12/21 608 626 597 617 79,100
2018/12/20 678 688 610 617 65,800
2018/12/19 704 704 676 688 19,400
2018/12/18 674 693 669 684 31,500
2018/12/17 695 708 695 701 24,800
2018/12/14 739 744 713 713 12,500
2018/12/13 724 737 716 726 10,900
2018/12/12 708 731 708 724 13,700
2018/12/11 727 727 703 707 20,700
2018/12/10 754 760 725 726 24,100
2018/12/07 783 783 753 765 15,400
2018/12/06 783 783 756 765 24,900
2018/12/05 775 794 769 784 12,000
2018/12/04 814 818 789 790 40,300
2018/12/03 800 835 798 827 44,000
2018/11/30 791 798 787 794 11,700
2018/11/29 810 814 793 795 20,200
2018/11/28 787 805 780 800 20,600
2018/11/27 794 805 783 784 9,600
2018/11/26 798 800 775 793 17,800
2018/11/22 830 830 774 789 68,800
2018/11/21 820 842 810 824 32,200
2018/11/20 853 860 836 844 28,100
2018/11/19 839 885 831 868 48,500
2018/11/16 833 859 811 838 57,800
2018/11/15 785 857 771 841 197,900
2018/11/14 765 795 761 767 59,600
2018/11/13 770 775 748 775 35,700
2018/11/12 779 786 772 782 15,200
2018/11/09 772 789 756 776 21,700
2018/11/08 803 810 762 775 64,600
2018/11/07 790 793 774 790 17,200
2018/11/06 790 796 772 781 27,300
2018/11/05 795 810 785 790 16,000
2018/11/02 782 797 781 797 19,300
2018/11/01 775 787 752 784 30,900
2018/10/31 751 774 745 767 30,600
2018/10/30 701 751 691 738 40,700
2018/10/29 750 770 715 723 66,200
2018/10/26 796 805 713 738 120,300
2018/10/25 824 836 776 777 126,500
2018/10/24 915 919 840 869 74,400
2018/10/23 945 950 889 900 153,200
2018/10/22 908 980 890 969 194,700
2018/10/19 870 925 856 906 64,400
2018/10/18 882 904 873 888 70,600
2018/10/17 884 918 873 910 90,400
2018/10/16 850 868 850 857 24,400
2018/10/15 847 852 833 850 25,500
2018/10/12 833 845 821 842 19,800
2018/10/11 810 835 810 834 37,700
2018/10/10 865 870 849 865 10,200
2018/10/09 866 867 835 854 38,000
2018/10/05 870 871 862 869 15,600
2018/10/04 873 885 869 876 16,100
2018/10/03 872 898 860 871 47,900
2018/10/02 895 902 862 865 45,600
2018/10/01 888 894 875 888 33,900
2018/09/28 858 883 846 883 40,900
2018/09/27 862 864 842 843 38,400
2018/09/26 843 860 838 856 34,100
2018/09/25 831 835 822 832 41,000
2018/09/21 855 861 831 836 87,300
2018/09/20 880 880 845 852 79,200
2018/09/19 896 905 868 877 77,100
2018/09/18 903 905 888 896 16,900
2018/09/14 897 910 886 894 25,400
2018/09/13 890 907 888 896 16,800
2018/09/12 927 927 888 888 50,500
2018/09/11 922 932 904 928 26,400
2018/09/10 919 940 903 921 26,500
2018/09/07 910 946 902 931 31,800
2018/09/06 966 966 922 927 31,500
2018/09/05 999 1,000 958 970 40,100
2018/09/04 988 1,004 981 1,003 38,300
2018/09/03 1,042 1,042 981 986 43,800
2018/08/31 990 1,013 989 997 52,500
2018/08/30 960 1,016 953 1,000 155,800
2018/08/29 910 952 902 950 110,200
2018/08/28 905 907 885 886 26,400
2018/08/27 900 909 896 902 33,900
2018/08/24 878 905 872 900 36,000
2018/08/23 880 880 866 874 9,100
2018/08/22 864 874 856 872 17,600
2018/08/21 879 879 851 864 25,900
2018/08/20 881 885 867 870 22,500
2018/08/17 854 890 843 878 47,500
2018/08/16 868 879 851 857 40,400
2018/08/15 900 900 870 871 36,100
2018/08/14 877 907 864 899 52,000
2018/08/13 948 948 851 855 194,600
2018/08/10 902 904 873 873 54,000
2018/08/09 885 923 876 887 88,700
2018/08/08 840 887 828 870 46,400
2018/08/07 849 849 832 841 18,400
2018/08/06 835 849 830 842 29,700
2018/08/03 830 830 816 818 19,000
2018/08/02 831 838 820 825 21,300
2018/08/01 843 843 829 833 18,800
2018/07/31 835 841 830 835 13,400
2018/07/30 828 840 826 835 9,200
2018/07/27 837 840 825 830 8,100
2018/07/26 836 838 826 837 13,800
2018/07/25 824 834 819 834 18,800
2018/07/24 817 824 813 824 16,900
2018/07/23 822 822 812 817 8,900
2018/07/20 839 839 821 829 10,000
2018/07/19 842 842 829 834 9,000
2018/07/18 840 848 832 836 10,100
2018/07/17 836 840 828 837 11,400
2018/07/13 822 849 822 835 15,600
2018/07/12 815 819 805 818 14,400
2018/07/11 817 828 811 816 11,800
2018/07/10 826 843 815 832 17,700
2018/07/09 821 838 803 821 21,800
2018/07/06 765 781 752 776 20,600
2018/07/05 793 796 760 763 32,700
2018/07/04 804 810 785 792 25,400
2018/07/03 823 823 805 809 17,700
2018/07/02 815 837 808 808 13,900
2018/06/29 815 826 805 824 10,000
2018/06/28 832 835 809 817 24,900
2018/06/27 830 850 825 835 14,700
2018/06/26 822 835 810 820 31,000
2018/06/25 876 880 842 842 26,300
2018/06/22 884 890 875 877 9,200
2018/06/21 891 896 880 884 15,600
2018/06/20 901 901 852 900 17,000
2018/06/19 920 930 895 895 14,800
2018/06/18 977 977 922 922 34,600
2018/06/15 991 991 974 977 16,700
2018/06/14 995 995 972 973 18,800
2018/06/13 990 995 985 986 8,300
2018/06/12 981 997 981 990 27,600
2018/06/11 1,009 1,010 979 993 32,200
2018/06/08 1,002 1,002 985 989 12,100
2018/06/07 991 1,006 990 995 6,300
2018/06/06 995 995 986 992 12,400
2018/06/05 1,003 1,003 991 993 14,600
2018/06/04 997 1,000 991 995 13,600
2018/06/01 995 1,001 992 994 14,100
2018/05/31 1,022 1,022 997 1,001 19,600
2018/05/30 988 1,010 988 1,002 17,600
2018/05/29 1,015 1,015 997 1,005 15,500
2018/05/28 1,020 1,022 1,010 1,013 8,700
2018/05/25 1,022 1,028 1,014 1,016 21,800
2018/05/24 1,041 1,048 1,010 1,039 18,400
2018/05/23 1,058 1,058 1,037 1,042 20,400
2018/05/22 1,070 1,072 1,058 1,059 31,700
2018/05/21 1,068 1,088 1,052 1,058 50,100
2018/05/18 1,037 1,059 1,024 1,025 57,900
2018/05/17 996 1,012 991 1,007 17,300
2018/05/16 1,011 1,018 989 996 53,600
2018/05/15 1,037 1,037 1,007 1,024 95,900
2018/05/14 1,071 1,093 1,060 1,083 50,200
2018/05/11 1,097 1,111 1,079 1,089 52,400
2018/05/10 1,055 1,100 1,054 1,097 67,900
2018/05/09 1,042 1,056 1,032 1,049 30,700
2018/05/08 1,030 1,044 1,022 1,043 22,600
2018/05/07 1,038 1,038 1,022 1,027 18,400
2018/05/02 1,015 1,029 1,015 1,029 4,500
2018/05/01 1,008 1,015 1,006 1,015 10,100
2018/04/27 1,031 1,031 1,015 1,015 25,000
2018/04/26 1,035 1,040 1,021 1,028 19,000
2018/04/25 1,017 1,027 1,017 1,025 9,300
2018/04/24 1,029 1,039 1,027 1,032 12,500
2018/04/23 1,028 1,043 1,018 1,029 6,800
2018/04/20 1,032 1,047 1,018 1,025 12,700
2018/04/19 1,035 1,038 1,019 1,037 27,100
2018/04/18 1,024 1,035 1,012 1,031 31,900
2018/04/17 1,013 1,024 987 1,015 64,400
2018/04/16 1,029 1,056 1,009 1,013 38,300
2018/04/13 1,031 1,039 1,018 1,028 32,500
2018/04/12 1,044 1,048 1,016 1,025 49,400
2018/04/11 1,038 1,066 1,036 1,060 37,100
2018/04/10 1,066 1,066 1,025 1,036 28,200
2018/04/09 1,024 1,049 1,013 1,043 29,200
2018/04/06 1,050 1,060 1,024 1,024 37,900
2018/04/05 1,070 1,079 1,051 1,057 39,500
2018/04/04 1,126 1,129 1,071 1,074 46,400
2018/04/03 1,089 1,154 1,081 1,120 51,400
2018/04/02 1,121 1,138 1,092 1,121 50,200
2018/03/30 1,066 1,149 1,066 1,139 90,400
2018/03/29 1,080 1,087 1,050 1,063 23,100
2018/03/28 1,018 1,077 1,004 1,068 47,600
2018/03/27 1,050 1,060 1,036 1,040 63,500
2018/03/26 1,025 1,039 988 1,026 108,300
2018/03/23 1,063 1,108 1,037 1,045 204,600
2018/03/22 1,177 1,192 1,139 1,153 92,400
2018/03/20 1,169 1,204 1,159 1,186 150,100
2018/03/19 1,231 1,250 1,166 1,227 168,100
2018/03/16 1,228 1,264 1,202 1,248 263,200
2018/03/15 1,085 1,179 1,069 1,172 100,300
2018/03/14 1,071 1,090 1,066 1,085 60,100
2018/03/13 1,098 1,115 1,078 1,081 49,800
2018/03/12 1,100 1,133 1,075 1,092 102,600
2018/03/09 1,070 1,075 1,037 1,040 59,900
2018/03/08 1,053 1,068 1,044 1,054 20,800
2018/03/07 1,080 1,092 1,036 1,038 41,700
2018/03/06 1,097 1,115 1,071 1,077 42,800
2018/03/05 1,147 1,150 1,035 1,048 135,100
2018/03/02 1,150 1,176 1,116 1,161 96,800
2018/03/01 1,161 1,218 1,145 1,188 127,000
2018/02/28 1,131 1,165 1,131 1,149 38,100
2018/02/27 1,143 1,157 1,132 1,135 34,500
2018/02/26 1,185 1,188 1,132 1,138 49,100
2018/02/23 1,163 1,183 1,159 1,169 24,600
2018/02/22 1,179 1,183 1,157 1,172 18,400
2018/02/21 1,175 1,194 1,158 1,179 32,400
2018/02/20 1,190 1,201 1,176 1,180 33,300
2018/02/19 1,198 1,229 1,180 1,197 74,100
2018/02/16 1,198 1,200 1,165 1,196 77,600
2018/02/15 1,197 1,235 1,151 1,169 191,700
2018/02/14 1,170 1,222 1,068 1,137 332,100
2018/02/13 1,077 1,110 1,011 1,022 98,800
2018/02/09 981 1,068 981 1,067 56,400
2018/02/08 1,050 1,130 1,050 1,116 36,000
2018/02/07 1,083 1,092 1,020 1,043 69,000
2018/02/06 1,001 1,074 928 1,041 181,000
2018/02/05 1,150 1,179 1,150 1,165 43,700
2018/02/02 1,221 1,221 1,173 1,210 38,000
2018/02/01 1,205 1,221 1,196 1,209 35,000
2018/01/31 1,190 1,245 1,159 1,194 114,500
2018/01/30 1,210 1,231 1,185 1,219 74,000
2018/01/29 1,214 1,235 1,185 1,207 61,100
2018/01/26 1,203 1,214 1,175 1,203 60,400
2018/01/25 1,120 1,200 1,116 1,198 103,000
2018/01/24 1,142 1,160 1,121 1,123 63,600
2018/01/23 1,170 1,175 1,130 1,141 59,400
2018/01/22 1,131 1,160 1,109 1,157 83,100
2018/01/19 1,166 1,186 1,126 1,131 91,100
2018/01/18 1,172 1,180 1,146 1,166 57,900
2018/01/17 1,192 1,192 1,118 1,142 82,000
2018/01/16 1,210 1,212 1,181 1,192 32,200
2018/01/15 1,205 1,209 1,182 1,200 55,700
2018/01/12 1,248 1,252 1,178 1,186 123,700
2018/01/11 1,342 1,372 1,200 1,236 229,100
2018/01/10 1,300 1,370 1,300 1,353 37,300
2018/01/09 1,330 1,347 1,289 1,317 59,900
2018/01/05 1,300 1,427 1,300 1,329 160,100
2018/01/04 1,250 1,281 1,216 1,266 113,700

このページの先頭へ