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
2020/12/30 3,250 3,295 3,175 3,210 251,900
2020/12/29 3,260 3,350 3,150 3,305 389,200
2020/12/28 3,300 3,415 3,210 3,280 524,100
2020/12/25 3,390 3,390 3,200 3,230 391,500
2020/12/24 3,430 3,450 3,290 3,375 478,800
2020/12/23 3,470 3,540 3,350 3,415 433,700
2020/12/22 3,685 3,820 3,410 3,420 806,700
2020/12/21 3,810 3,820 3,585 3,690 670,000
2020/12/18 4,175 4,180 3,830 3,880 759,100
2020/12/17 4,265 4,265 4,085 4,230 461,000
2020/12/16 4,065 4,265 4,030 4,235 602,700
2020/12/15 3,965 4,025 3,840 4,005 394,200
2020/12/14 3,715 3,960 3,690 3,900 360,900
2020/12/11 3,720 3,760 3,620 3,710 148,200
2020/12/10 3,620 3,765 3,565 3,715 157,700
2020/12/09 3,745 3,840 3,635 3,690 245,600
2020/12/08 3,530 3,820 3,485 3,800 586,600
2020/12/07 3,945 4,040 3,470 3,600 716,400
2020/12/04 3,805 3,930 3,690 3,875 354,800
2020/12/03 3,740 3,910 3,675 3,885 529,500
2020/12/02 3,710 3,790 3,615 3,720 421,100
2020/12/01 3,450 3,720 3,415 3,705 431,600
2020/11/30 3,420 3,600 3,395 3,430 409,800
2020/11/27 3,185 3,300 3,170 3,285 248,400
2020/11/26 3,060 3,170 3,055 3,160 147,100
2020/11/25 3,065 3,160 3,010 3,080 233,700
2020/11/24 3,120 3,235 3,030 3,035 349,100
2020/11/20 3,040 3,200 3,015 3,065 276,600
2020/11/19 3,020 3,140 2,963 3,090 332,100
2020/11/18 2,925 3,050 2,823 3,020 411,800
2020/11/17 2,980 3,070 2,907 2,919 396,100
2020/11/16 2,735 3,030 2,688 3,000 789,800
2020/11/13 2,650 2,650 2,557 2,585 136,600
2020/11/12 2,669 2,687 2,573 2,633 180,300
2020/11/11 2,520 2,682 2,481 2,643 279,500
2020/11/10 2,625 2,659 2,485 2,525 395,400
2020/11/09 2,720 2,785 2,669 2,715 345,500
2020/11/06 2,599 2,735 2,540 2,650 434,600
2020/11/05 2,575 2,608 2,491 2,601 266,500
2020/11/04 2,521 2,624 2,491 2,601 350,100
2020/11/02 2,589 2,590 2,414 2,426 315,400
2020/10/30 2,600 2,695 2,480 2,518 373,300
2020/10/29 2,637 2,686 2,543 2,616 592,300
2020/10/28 2,530 2,707 2,459 2,698 1,558,300
2020/10/27 2,380 2,380 2,380 2,380 88,600
2020/10/26 2,024 2,024 1,965 1,980 45,000
2020/10/23 2,013 2,025 1,923 2,025 82,000
2020/10/22 2,103 2,103 2,018 2,024 72,100
2020/10/21 2,112 2,136 2,083 2,117 70,000
2020/10/20 2,144 2,180 2,107 2,134 112,900
2020/10/19 2,075 2,140 2,040 2,124 80,900
2020/10/16 2,097 2,138 2,033 2,080 69,600
2020/10/15 2,152 2,152 2,062 2,097 88,200
2020/10/14 2,130 2,181 2,106 2,155 110,000
2020/10/13 2,118 2,143 2,091 2,105 82,500
2020/10/12 2,167 2,167 2,069 2,118 130,300
2020/10/09 2,100 2,160 2,085 2,124 284,400
2020/10/08 1,980 2,074 1,980 2,054 194,200
2020/10/07 1,945 1,959 1,902 1,954 79,200
2020/10/06 1,912 1,933 1,885 1,928 81,200
2020/10/05 1,845 1,900 1,831 1,872 70,500
2020/10/02 1,900 1,925 1,822 1,845 90,700
2020/09/30 1,863 1,882 1,839 1,869 69,400
2020/09/29 1,814 1,886 1,814 1,875 54,800
2020/09/28 1,850 1,850 1,757 1,795 70,700
2020/09/25 1,841 1,874 1,815 1,829 42,400
2020/09/24 1,871 1,888 1,807 1,830 60,700
2020/09/23 1,917 1,917 1,852 1,874 47,800
2020/09/18 1,910 1,971 1,895 1,918 109,600
2020/09/17 1,905 1,940 1,861 1,916 115,900
2020/09/16 1,843 1,929 1,836 1,898 150,700
2020/09/15 1,784 1,821 1,761 1,820 49,800
2020/09/14 1,780 1,799 1,743 1,763 23,700
2020/09/11 1,739 1,769 1,724 1,763 35,300
2020/09/10 1,724 1,756 1,720 1,745 39,600
2020/09/09 1,689 1,719 1,672 1,714 43,700
2020/09/08 1,692 1,721 1,664 1,720 60,600
2020/09/07 1,760 1,779 1,696 1,696 56,100
2020/09/04 1,727 1,781 1,721 1,761 69,600
2020/09/03 1,839 1,839 1,762 1,779 90,100
2020/09/02 1,728 1,803 1,718 1,782 84,700
2020/09/01 1,739 1,739 1,701 1,706 39,900
2020/08/31 1,726 1,748 1,693 1,729 57,000
2020/08/28 1,719 1,745 1,673 1,690 83,000
2020/08/27 1,779 1,779 1,723 1,734 63,700
2020/08/26 1,786 1,815 1,764 1,779 46,400
2020/08/25 1,820 1,838 1,772 1,783 60,400
2020/08/24 1,825 1,826 1,762 1,806 88,700
2020/08/21 1,855 1,894 1,819 1,827 44,500
2020/08/20 1,851 1,878 1,812 1,850 56,500
2020/08/19 1,890 1,915 1,859 1,860 52,800
2020/08/18 1,879 1,904 1,866 1,890 26,400
2020/08/17 1,936 1,956 1,866 1,879 61,600
2020/08/14 1,920 1,966 1,904 1,936 63,500
2020/08/13 1,945 1,945 1,896 1,910 87,800
2020/08/12 2,002 2,030 1,860 1,906 221,300
2020/08/11 2,100 2,122 2,052 2,085 82,800
2020/08/07 2,100 2,100 2,040 2,087 56,700
2020/08/06 2,111 2,113 2,056 2,087 53,000
2020/08/05 2,040 2,158 2,012 2,139 147,000
2020/08/04 2,019 2,040 2,002 2,011 45,300
2020/08/03 2,048 2,048 1,982 1,990 53,200
2020/07/31 2,091 2,091 1,975 1,975 109,100
2020/07/30 2,077 2,110 2,042 2,103 36,900
2020/07/29 2,151 2,151 2,063 2,077 58,300
2020/07/28 2,117 2,190 2,114 2,147 94,900
2020/07/27 2,086 2,106 2,032 2,088 94,100
2020/07/22 2,106 2,174 2,085 2,157 55,100
2020/07/21 2,095 2,137 2,060 2,130 61,900
2020/07/20 2,060 2,100 2,019 2,057 45,900
2020/07/17 2,062 2,118 2,028 2,048 65,700
2020/07/16 2,133 2,137 2,070 2,079 49,000
2020/07/15 2,199 2,200 2,141 2,154 59,500
2020/07/14 2,119 2,194 2,091 2,192 64,300
2020/07/13 2,170 2,180 2,058 2,169 96,900
2020/07/10 2,170 2,209 2,125 2,152 111,900
2020/07/09 2,239 2,239 2,120 2,120 228,500
2020/07/08 2,170 2,250 2,111 2,247 123,900
2020/07/07 2,190 2,266 2,140 2,178 208,200
2020/07/06 2,179 2,198 2,092 2,145 147,300
2020/07/03 2,005 2,169 1,974 2,141 269,500
2020/07/02 2,071 2,098 1,878 1,968 261,500
2020/07/01 1,904 2,057 1,876 2,053 292,300
2020/06/30 1,905 1,912 1,840 1,868 109,100
2020/06/29 1,776 1,902 1,760 1,888 140,000
2020/06/26 1,825 1,825 1,746 1,773 63,800
2020/06/25 1,816 1,827 1,751 1,785 68,200
2020/06/24 1,831 1,857 1,814 1,841 29,700
2020/06/23 1,915 1,915 1,797 1,841 84,600
2020/06/22 1,890 1,905 1,868 1,895 41,400
2020/06/19 1,850 1,914 1,829 1,903 71,000
2020/06/18 1,878 1,878 1,815 1,835 74,600
2020/06/17 1,910 1,939 1,860 1,885 118,100
2020/06/16 1,844 1,902 1,814 1,885 64,100
2020/06/15 1,859 1,923 1,757 1,764 142,100
2020/06/12 1,751 1,855 1,751 1,846 94,400
2020/06/11 1,780 1,896 1,770 1,829 156,100
2020/06/10 1,739 1,808 1,732 1,786 70,500
2020/06/09 1,710 1,749 1,681 1,748 47,400
2020/06/08 1,750 1,750 1,707 1,714 49,200
2020/06/05 1,771 1,787 1,691 1,710 102,700
2020/06/04 1,695 1,890 1,685 1,787 258,200
2020/06/03 1,741 1,744 1,677 1,700 65,500
2020/06/02 1,739 1,749 1,696 1,722 51,800
2020/06/01 1,730 1,754 1,685 1,731 70,100
2020/05/29 1,692 1,739 1,682 1,724 84,000
2020/05/28 1,708 1,719 1,670 1,686 50,000
2020/05/27 1,661 1,776 1,657 1,705 164,900
2020/05/26 1,727 1,738 1,670 1,675 78,900
2020/05/25 1,722 1,748 1,683 1,748 88,900
2020/05/22 1,650 1,734 1,630 1,731 176,200
2020/05/21 1,674 1,705 1,627 1,652 94,800
2020/05/20 1,689 1,725 1,654 1,679 136,800
2020/05/19 1,650 1,748 1,644 1,651 189,600
2020/05/18 1,637 1,644 1,580 1,640 164,300
2020/05/15 1,570 1,629 1,522 1,629 324,200
2020/05/14 1,430 1,619 1,425 1,572 743,300
2020/05/13 1,219 1,390 1,202 1,362 414,500
2020/05/12 1,230 1,237 1,202 1,232 100,100
2020/05/11 1,229 1,238 1,201 1,218 54,600
2020/05/08 1,235 1,242 1,187 1,221 65,400
2020/05/07 1,200 1,254 1,195 1,235 93,000
2020/05/01 1,250 1,308 1,166 1,200 306,300
2020/04/30 1,125 1,165 1,119 1,163 43,800
2020/04/28 1,089 1,117 1,073 1,117 21,500
2020/04/27 1,033 1,080 1,033 1,059 19,900
2020/04/24 1,093 1,093 1,037 1,037 8,800
2020/04/23 1,062 1,080 1,052 1,073 8,800
2020/04/22 1,032 1,060 1,027 1,060 12,200
2020/04/21 1,128 1,128 1,062 1,062 27,600
2020/04/20 1,110 1,130 1,106 1,130 28,600
2020/04/17 1,110 1,147 1,100 1,130 53,000
2020/04/16 1,054 1,089 1,053 1,089 20,000
2020/04/15 1,089 1,090 1,070 1,079 14,700
2020/04/14 1,086 1,090 1,066 1,079 32,700
2020/04/13 1,063 1,075 1,052 1,064 14,000
2020/04/10 1,065 1,077 1,040 1,068 21,800
2020/04/09 1,041 1,074 1,028 1,068 32,600
2020/04/08 1,030 1,055 1,006 1,031 24,200
2020/04/07 1,013 1,033 985 1,024 15,200
2020/04/06 945 1,017 940 1,000 32,100
2020/04/03 967 985 921 959 30,400
2020/04/02 970 995 956 968 28,000
2020/04/01 992 1,026 980 1,000 53,100
2020/03/31 1,040 1,070 1,009 1,022 29,200
2020/03/30 951 1,044 950 1,029 51,300
2020/03/27 1,028 1,045 990 1,007 37,700
2020/03/26 985 1,015 971 1,001 29,300
2020/03/25 1,036 1,049 985 1,031 64,100
2020/03/24 903 951 903 947 43,100
2020/03/23 909 909 844 877 33,100
2020/03/19 910 925 894 918 55,200
2020/03/18 927 936 876 913 94,100
2020/03/17 773 897 773 897 104,400
2020/03/16 821 894 780 848 53,500
2020/03/13 827 832 767 808 117,100
2020/03/12 947 979 900 917 74,400
2020/03/11 1,025 1,055 962 962 75,200
2020/03/10 900 1,041 894 1,006 113,000
2020/03/09 1,007 1,065 961 980 125,700
2020/03/06 1,087 1,101 1,072 1,086 70,500
2020/03/05 1,146 1,146 1,098 1,117 92,500
2020/03/04 979 1,107 979 1,091 155,700
2020/03/03 1,098 1,098 1,020 1,039 145,100
2020/03/02 932 1,028 932 1,008 148,000
2020/02/28 996 1,006 956 962 151,500
2020/02/27 1,062 1,080 1,035 1,037 95,500
2020/02/26 1,097 1,101 1,060 1,069 82,900
2020/02/25 1,073 1,124 1,066 1,106 76,400
2020/02/21 1,157 1,189 1,135 1,182 101,000
2020/02/20 1,200 1,200 1,160 1,184 95,100
2020/02/19 1,112 1,189 1,112 1,179 75,900
2020/02/18 1,130 1,143 1,102 1,112 65,000
2020/02/17 1,151 1,167 1,127 1,144 69,600
2020/02/14 1,145 1,186 1,122 1,161 138,500
2020/02/13 1,196 1,280 1,131 1,175 574,400
2020/02/12 1,074 1,080 1,042 1,046 45,500
2020/02/10 1,040 1,067 1,040 1,050 38,700
2020/02/07 1,118 1,118 1,046 1,067 67,700
2020/02/06 1,117 1,134 1,101 1,107 43,800
2020/02/05 1,164 1,165 1,103 1,107 72,300
2020/02/04 1,113 1,149 1,107 1,134 55,700
2020/02/03 1,072 1,140 1,072 1,124 111,400
2020/01/31 1,094 1,190 1,082 1,167 139,000
2020/01/30 1,275 1,275 1,111 1,112 211,400
2020/01/29 1,294 1,318 1,265 1,288 94,500
2020/01/28 1,267 1,295 1,232 1,271 131,100
2020/01/27 1,270 1,335 1,215 1,309 217,200
2020/01/24 1,274 1,350 1,273 1,330 429,000
2020/01/23 1,215 1,274 1,213 1,266 284,500
2020/01/22 1,137 1,200 1,132 1,199 179,500
2020/01/21 1,118 1,138 1,109 1,130 57,200
2020/01/20 1,140 1,140 1,109 1,119 49,000
2020/01/17 1,104 1,127 1,095 1,127 53,400
2020/01/16 1,091 1,108 1,069 1,096 58,700
2020/01/15 1,092 1,096 1,071 1,077 49,500
2020/01/14 1,130 1,132 1,079 1,106 98,600
2020/01/10 1,070 1,132 1,070 1,128 139,900
2020/01/09 1,009 1,067 1,009 1,062 111,300
2020/01/08 992 1,008 961 1,008 92,200
2020/01/07 992 1,019 988 1,017 52,700
2020/01/06 1,000 1,005 986 996 56,400

このページの先頭へ