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
2023/12/29 14,160 15,140 14,130 14,930 3,111,300
2023/12/28 14,490 14,680 14,110 14,310 1,825,600
2023/12/27 14,200 14,790 14,050 14,790 2,478,900
2023/12/26 14,600 14,620 13,460 14,200 2,782,200
2023/12/25 14,140 14,880 14,070 14,560 1,950,500
2023/12/22 14,040 14,100 13,610 14,060 2,022,300
2023/12/21 13,180 13,830 13,030 13,800 1,932,700
2023/12/20 13,200 13,680 12,880 13,480 2,372,800
2023/12/19 12,020 12,810 11,790 12,810 1,492,100
2023/12/18 12,350 12,550 11,750 12,030 1,301,100
2023/12/15 11,900 12,600 11,590 12,470 1,625,000
2023/12/14 11,990 12,460 11,710 11,830 2,020,200
2023/12/13 11,550 11,670 11,150 11,520 1,059,900
2023/12/12 11,650 11,920 11,330 11,450 912,800
2023/12/11 11,280 11,690 11,070 11,290 943,700
2023/12/08 10,860 11,430 10,810 11,020 1,042,100
2023/12/07 11,140 11,240 10,610 10,980 1,165,400
2023/12/06 10,970 11,870 10,940 11,540 1,787,700
2023/12/05 11,910 11,950 10,900 11,030 2,090,500
2023/12/04 11,840 12,160 11,490 12,070 1,378,900
2023/12/01 11,480 11,800 11,280 11,740 1,039,200
2023/11/30 10,900 11,490 10,840 11,430 901,600
2023/11/29 10,370 10,910 10,320 10,880 564,100
2023/11/28 10,760 10,860 10,260 10,490 733,000
2023/11/27 10,530 11,040 10,470 10,740 825,000
2023/11/24 10,670 10,870 10,360 10,440 689,000
2023/11/22 10,240 10,620 10,130 10,490 512,300
2023/11/21 10,340 10,480 9,840 10,360 792,800
2023/11/20 10,290 10,650 10,130 10,300 867,100
2023/11/17 9,800 10,220 9,740 10,180 733,400
2023/11/16 9,430 9,910 9,250 9,890 868,800
2023/11/15 9,270 9,350 8,810 9,280 775,500
2023/11/14 8,570 8,940 8,570 8,770 375,700
2023/11/13 8,670 8,830 8,520 8,570 334,900
2023/11/10 8,420 8,600 8,260 8,570 261,100
2023/11/09 8,280 8,430 8,110 8,320 339,900
2023/11/08 8,450 8,470 8,180 8,240 458,700
2023/11/07 8,490 8,700 8,430 8,600 364,700
2023/11/06 8,310 8,450 8,050 8,450 387,200
2023/11/02 7,800 8,080 7,790 8,050 315,700
2023/11/01 7,650 7,670 7,510 7,560 262,400
2023/10/31 7,580 7,630 7,280 7,610 363,100
2023/10/30 7,690 7,720 7,470 7,540 438,000
2023/10/27 7,310 7,680 7,170 7,680 674,000
2023/10/26 6,980 7,440 6,970 7,250 1,387,200
2023/10/25 6,920 6,920 6,800 6,920 232,300
2023/10/24 5,740 5,940 5,600 5,920 171,400
2023/10/23 5,800 5,800 5,610 5,610 97,200
2023/10/20 5,680 5,820 5,660 5,800 125,400
2023/10/19 5,950 5,950 5,810 5,810 112,200
2023/10/18 6,030 6,110 5,960 6,090 74,700
2023/10/17 6,020 6,160 5,890 6,080 221,400
2023/10/16 6,180 6,200 5,920 6,000 205,400
2023/10/13 6,410 6,590 6,270 6,300 226,100
2023/10/12 5,890 6,420 5,840 6,420 248,800
2023/10/11 5,890 5,890 5,780 5,800 60,500
2023/10/10 5,660 5,850 5,600 5,840 99,200
2023/10/06 5,580 5,660 5,560 5,560 47,400
2023/10/05 5,670 5,690 5,530 5,640 76,200
2023/10/04 5,620 5,680 5,570 5,570 84,800
2023/10/03 5,830 5,870 5,720 5,770 86,700
2023/10/02 6,140 6,180 5,860 5,880 98,400
2023/09/29 6,020 6,170 6,010 6,090 118,800
2023/09/28 5,940 6,020 5,900 5,960 61,000
2023/09/27 5,910 6,020 5,890 6,010 56,600
2023/09/26 6,180 6,180 5,970 6,000 128,800
2023/09/25 6,080 6,190 6,010 6,170 59,400
2023/09/22 6,010 6,150 5,930 6,070 97,100
2023/09/21 6,190 6,220 6,090 6,110 82,700
2023/09/20 6,120 6,270 6,110 6,180 123,300
2023/09/19 6,250 6,270 6,020 6,150 193,600
2023/09/15 6,400 6,450 6,280 6,360 458,500
2023/09/14 6,050 6,420 6,050 6,400 216,300
2023/09/13 6,030 6,140 6,030 6,040 84,200
2023/09/12 6,160 6,160 6,020 6,090 59,400
2023/09/11 6,130 6,220 6,030 6,100 97,800
2023/09/08 6,000 6,180 5,980 6,090 105,200
2023/09/07 6,130 6,200 6,030 6,030 90,900
2023/09/06 6,210 6,230 6,150 6,230 83,000
2023/09/05 6,030 6,220 6,020 6,200 89,200
2023/09/04 6,080 6,110 6,020 6,040 85,100
2023/09/01 5,840 6,030 5,810 6,020 108,600
2023/08/31 5,810 5,860 5,770 5,840 90,200
2023/08/30 5,790 5,890 5,710 5,710 87,600
2023/08/29 5,770 5,770 5,660 5,730 97,700
2023/08/28 5,640 5,760 5,610 5,760 96,400
2023/08/25 5,550 5,610 5,510 5,580 135,400
2023/08/24 5,750 5,770 5,660 5,710 110,300
2023/08/23 5,630 5,680 5,600 5,680 39,900
2023/08/22 5,850 5,850 5,620 5,680 78,700
2023/08/21 5,600 5,710 5,540 5,690 86,900
2023/08/18 5,520 5,620 5,490 5,580 48,000
2023/08/17 5,430 5,600 5,420 5,590 86,700
2023/08/16 5,570 5,620 5,490 5,500 104,200
2023/08/15 5,810 5,870 5,650 5,660 117,500
2023/08/14 6,120 6,180 5,660 5,660 267,400
2023/08/10 5,820 5,920 5,760 5,920 94,500
2023/08/09 5,780 5,940 5,780 5,890 115,400
2023/08/08 6,060 6,060 5,730 5,750 135,200
2023/08/07 6,000 6,040 5,870 6,020 119,300
2023/08/04 5,910 6,030 5,890 6,010 106,100
2023/08/03 6,040 6,090 5,990 6,000 102,700
2023/08/02 6,320 6,330 6,160 6,170 69,400
2023/08/01 6,320 6,340 6,260 6,330 41,600
2023/07/31 6,370 6,400 6,240 6,290 95,900
2023/07/28 6,200 6,330 6,130 6,270 103,400
2023/07/27 6,230 6,290 6,200 6,260 39,800
2023/07/26 6,280 6,310 6,230 6,280 46,000
2023/07/25 6,250 6,320 6,230 6,280 57,100
2023/07/24 6,280 6,390 6,210 6,230 78,200
2023/07/21 6,280 6,320 6,170 6,200 129,700
2023/07/20 6,470 6,530 6,320 6,380 132,500
2023/07/19 6,450 6,540 6,420 6,540 120,000
2023/07/18 6,300 6,400 6,300 6,330 53,600
2023/07/14 6,350 6,350 6,180 6,270 77,100
2023/07/13 6,180 6,240 6,100 6,170 89,200
2023/07/12 6,400 6,400 6,090 6,090 130,500
2023/07/11 6,420 6,480 6,350 6,370 76,900
2023/07/10 6,400 6,470 6,320 6,330 72,700
2023/07/07 6,400 6,550 6,370 6,430 87,900
2023/07/06 6,650 6,660 6,500 6,500 85,200
2023/07/05 6,660 6,700 6,600 6,690 79,000
2023/07/04 6,720 6,770 6,680 6,700 54,400
2023/07/03 6,770 6,810 6,700 6,740 112,100
2023/06/30 6,600 6,730 6,560 6,720 90,300
2023/06/29 6,480 6,660 6,460 6,630 95,700
2023/06/28 6,490 6,490 6,350 6,460 75,500
2023/06/27 6,380 6,430 6,230 6,320 94,500
2023/06/26 6,450 6,600 6,310 6,440 112,500
2023/06/23 6,570 6,790 6,340 6,450 196,900
2023/06/22 6,570 6,640 6,510 6,540 99,200
2023/06/21 6,650 6,700 6,590 6,610 72,400
2023/06/20 6,590 6,690 6,570 6,680 63,200
2023/06/19 6,740 6,770 6,590 6,680 114,400
2023/06/16 6,600 6,750 6,540 6,740 158,100
2023/06/15 6,670 6,840 6,560 6,560 206,300
2023/06/14 6,800 6,800 6,570 6,680 172,400
2023/06/13 6,550 6,760 6,530 6,690 251,200
2023/06/12 6,500 6,520 6,410 6,470 117,100
2023/06/09 6,310 6,480 6,270 6,440 220,300
2023/06/08 6,220 6,330 6,150 6,210 170,600
2023/06/07 6,510 6,550 6,230 6,290 217,200
2023/06/06 6,340 6,580 6,290 6,530 190,500
2023/06/05 6,360 6,390 6,210 6,340 152,100
2023/06/02 6,280 6,370 6,080 6,300 195,900
2023/06/01 6,060 6,280 6,010 6,190 178,000
2023/05/31 6,290 6,320 6,150 6,160 209,600
2023/05/30 6,280 6,430 6,180 6,390 285,700
2023/05/29 6,330 6,570 6,280 6,380 446,300
2023/05/26 6,010 6,100 5,910 6,030 358,600
2023/05/25 5,730 5,960 5,660 5,960 342,100
2023/05/24 5,600 5,760 5,540 5,650 241,500
2023/05/23 5,670 5,950 5,640 5,730 513,100
2023/05/22 5,290 5,700 5,280 5,560 397,000
2023/05/19 5,250 5,400 5,160 5,190 234,100
2023/05/18 4,945 5,140 4,940 5,100 237,600
2023/05/17 4,875 4,950 4,770 4,840 211,300
2023/05/16 4,655 4,920 4,560 4,910 410,000
2023/05/15 4,320 4,350 4,275 4,310 94,100
2023/05/12 4,435 4,435 4,275 4,305 95,200
2023/05/11 4,460 4,500 4,440 4,475 36,500
2023/05/10 4,505 4,525 4,450 4,475 39,900
2023/05/09 4,385 4,520 4,385 4,505 98,300
2023/05/08 4,260 4,405 4,260 4,380 110,700
2023/05/02 4,185 4,260 4,170 4,250 119,800
2023/05/01 4,210 4,250 4,155 4,175 80,500
2023/04/28 4,100 4,210 4,020 4,190 170,500
2023/04/27 4,200 4,240 4,010 4,050 495,300
2023/04/26 3,795 3,795 3,725 3,750 72,900
2023/04/25 3,900 3,900 3,840 3,855 37,800
2023/04/24 3,905 3,915 3,870 3,870 29,900
2023/04/21 3,870 3,955 3,845 3,915 43,900
2023/04/20 3,880 3,950 3,860 3,915 39,500
2023/04/19 3,890 3,950 3,875 3,905 32,900
2023/04/18 3,880 3,920 3,880 3,900 23,200
2023/04/17 3,910 3,930 3,870 3,880 25,400
2023/04/14 3,970 3,970 3,905 3,910 31,700
2023/04/13 3,910 3,945 3,860 3,925 51,500
2023/04/12 3,920 3,955 3,895 3,910 28,700
2023/04/11 3,890 3,950 3,875 3,940 33,600
2023/04/10 3,860 3,880 3,810 3,845 39,400
2023/04/07 3,865 3,905 3,840 3,840 50,000
2023/04/06 3,900 3,900 3,840 3,840 72,200
2023/04/05 4,020 4,025 3,965 3,965 51,700
2023/04/04 4,155 4,155 4,070 4,075 30,300
2023/04/03 4,200 4,200 4,125 4,155 38,400
2023/03/31 4,190 4,205 4,095 4,155 50,200
2023/03/30 4,190 4,205 4,115 4,165 42,800
2023/03/29 4,120 4,175 4,120 4,170 34,400
2023/03/28 4,150 4,180 4,095 4,110 48,700
2023/03/27 4,195 4,195 4,095 4,155 39,100
2023/03/24 4,190 4,215 4,140 4,140 45,000
2023/03/23 4,075 4,185 4,065 4,180 36,400
2023/03/22 4,010 4,140 4,010 4,125 45,300
2023/03/20 3,940 3,995 3,920 3,950 43,000
2023/03/17 3,955 3,995 3,860 3,910 124,500
2023/03/16 3,920 3,970 3,870 3,915 78,800
2023/03/15 4,015 4,055 3,970 4,030 96,100
2023/03/14 4,050 4,050 3,915 3,945 82,000
2023/03/13 4,215 4,250 4,125 4,160 80,200
2023/03/10 4,295 4,335 4,255 4,265 59,600
2023/03/09 4,420 4,450 4,360 4,365 31,400
2023/03/08 4,380 4,430 4,350 4,385 29,000
2023/03/07 4,440 4,440 4,380 4,400 33,900
2023/03/06 4,520 4,535 4,440 4,450 34,200
2023/03/03 4,405 4,455 4,405 4,455 29,000
2023/03/02 4,545 4,545 4,385 4,390 42,400
2023/03/01 4,500 4,590 4,490 4,545 41,100
2023/02/28 4,465 4,515 4,435 4,485 79,000
2023/02/27 4,390 4,500 4,365 4,450 49,400
2023/02/24 4,345 4,475 4,330 4,440 65,400
2023/02/22 4,195 4,320 4,190 4,295 52,200
2023/02/21 4,310 4,340 4,260 4,265 72,600
2023/02/20 4,410 4,415 4,320 4,375 59,700
2023/02/17 4,575 4,595 4,460 4,465 56,500
2023/02/16 4,570 4,650 4,525 4,645 41,500
2023/02/15 4,880 4,960 4,555 4,570 140,800
2023/02/14 4,755 4,815 4,755 4,785 47,300
2023/02/13 4,695 4,845 4,680 4,750 44,800
2023/02/10 4,720 4,730 4,650 4,715 21,400
2023/02/09 4,660 4,730 4,645 4,720 30,200
2023/02/08 4,700 4,700 4,610 4,650 28,500
2023/02/07 4,685 4,740 4,640 4,690 33,100
2023/02/06 4,680 4,720 4,645 4,660 33,500
2023/02/03 4,625 4,700 4,600 4,660 37,700
2023/02/02 4,735 4,775 4,665 4,670 44,200
2023/02/01 4,745 4,775 4,660 4,710 49,100
2023/01/31 4,700 4,760 4,670 4,700 50,900
2023/01/30 4,670 4,740 4,620 4,720 61,700
2023/01/27 4,660 4,685 4,605 4,665 50,300
2023/01/26 4,635 4,680 4,590 4,590 45,200
2023/01/25 4,585 4,685 4,550 4,655 55,200
2023/01/24 4,570 4,675 4,540 4,650 73,800
2023/01/23 4,350 4,545 4,350 4,470 56,000
2023/01/20 4,320 4,355 4,285 4,285 18,100
2023/01/19 4,350 4,375 4,315 4,330 26,900
2023/01/18 4,280 4,450 4,235 4,395 42,700
2023/01/17 4,180 4,305 4,160 4,250 36,100
2023/01/16 4,170 4,200 4,070 4,125 32,100
2023/01/13 4,250 4,370 4,230 4,235 46,100
2023/01/12 4,310 4,320 4,250 4,315 40,700
2023/01/11 4,230 4,320 4,200 4,305 42,600
2023/01/10 4,025 4,160 3,980 4,160 48,900
2023/01/06 3,815 3,970 3,810 3,955 39,100
2023/01/05 3,870 3,955 3,850 3,870 54,400
2023/01/04 3,995 3,995 3,870 3,870 100,800

このページの先頭へ