3940 (株)ノムラシステムコーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 117 | 119 | 117 | 118 | 139,800 | 118 |
| 2024-11-20 | 116 | 118 | 115 | 117 | 238,900 | 117 |
| 2024-11-19 | 117 | 118 | 117 | 117 | 175,900 | 117 |
| 2024-11-18 | 115 | 118 | 115 | 117 | 173,200 | 117 |
| 2024-11-15 | 116 | 117 | 116 | 117 | 112,200 | 117 |
| 2024-11-14 | 117 | 118 | 115 | 116 | 366,500 | 116 |
| 2024-11-13 | 118 | 125 | 117 | 119 | 996,800 | 119 |
| 2024-11-12 | 118 | 121 | 118 | 120 | 321,800 | 120 |
| 2024-11-11 | 118 | 119 | 118 | 119 | 101,700 | 119 |
| 2024-11-08 | 116 | 118 | 116 | 117 | 168,600 | 117 |
| 2024-11-07 | 115 | 118 | 115 | 117 | 151,700 | 117 |
| 2024-11-06 | 114 | 117 | 114 | 116 | 172,400 | 116 |
| 2024-11-05 | 114 | 114 | 113 | 113 | 88,500 | 113 |
| 2024-11-01 | 116 | 116 | 113 | 113 | 193,800 | 113 |
| 2024-10-31 | 114 | 116 | 114 | 116 | 167,200 | 116 |
| 2024-10-30 | 116 | 117 | 113 | 113 | 264,400 | 113 |
| 2024-10-29 | 113 | 116 | 113 | 114 | 148,700 | 114 |
| 2024-10-28 | 111 | 115 | 111 | 113 | 148,100 | 113 |
| 2024-10-25 | 115 | 115 | 111 | 112 | 157,600 | 112 |
| 2024-10-24 | 115 | 116 | 113 | 116 | 107,400 | 116 |
| 2024-10-23 | 114 | 115 | 113 | 115 | 120,800 | 115 |
| 2024-10-22 | 116 | 116 | 114 | 114 | 97,600 | 114 |
| 2024-10-21 | 116 | 117 | 115 | 115 | 101,000 | 115 |
| 2024-10-18 | 115 | 116 | 115 | 115 | 66,800 | 115 |
| 2024-10-17 | 115 | 116 | 114 | 114 | 128,200 | 114 |
| 2024-10-16 | 116 | 118 | 114 | 115 | 245,400 | 115 |
| 2024-10-15 | 117 | 118 | 116 | 118 | 97,900 | 118 |
| 2024-10-11 | 116 | 118 | 116 | 116 | 145,700 | 116 |
| 2024-10-10 | 119 | 119 | 116 | 116 | 150,700 | 116 |
| 2024-10-09 | 116 | 120 | 115 | 118 | 161,600 | 118 |
| 2024-10-08 | 117 | 118 | 115 | 116 | 209,200 | 116 |
| 2024-10-07 | 117 | 119 | 117 | 118 | 196,300 | 118 |
| 2024-10-04 | 113 | 117 | 113 | 116 | 308,300 | 116 |
| 2024-10-03 | 113 | 114 | 112 | 114 | 126,100 | 114 |
| 2024-10-02 | 112 | 114 | 112 | 112 | 144,400 | 112 |
| 2024-10-01 | 112 | 114 | 112 | 112 | 100,900 | 112 |
| 2024-09-30 | 112 | 114 | 110 | 111 | 155,500 | 111 |
| 2024-09-27 | 115 | 116 | 113 | 113 | 259,500 | 113 |
| 2024-09-26 | 115 | 115 | 113 | 115 | 73,200 | 115 |
| 2024-09-25 | 115 | 115 | 114 | 114 | 30,100 | 114 |
| 2024-09-24 | 116 | 117 | 113 | 115 | 132,700 | 115 |
| 2024-09-20 | 117 | 117 | 116 | 116 | 75,200 | 116 |
| 2024-09-19 | 114 | 116 | 114 | 116 | 84,000 | 116 |
| 2024-09-18 | 114 | 115 | 113 | 113 | 83,000 | 113 |
| 2024-09-17 | 114 | 114 | 112 | 113 | 70,300 | 113 |
| 2024-09-13 | 112 | 114 | 111 | 114 | 118,400 | 114 |
| 2024-09-12 | 111 | 113 | 110 | 111 | 185,900 | 111 |
| 2024-09-11 | 113 | 113 | 109 | 109 | 262,100 | 109 |
| 2024-09-10 | 113 | 114 | 112 | 114 | 109,700 | 114 |
| 2024-09-09 | 113 | 115 | 112 | 113 | 276,200 | 113 |
| 2024-09-06 | 116 | 117 | 115 | 115 | 121,900 | 115 |
| 2024-09-05 | 117 | 119 | 116 | 116 | 273,500 | 116 |
| 2024-09-04 | 121 | 121 | 118 | 118 | 238,200 | 118 |
| 2024-09-03 | 122 | 123 | 121 | 122 | 76,400 | 122 |
| 2024-09-02 | 122 | 123 | 121 | 123 | 86,400 | 123 |
| 2024-08-30 | 120 | 122 | 120 | 122 | 86,700 | 122 |
| 2024-08-29 | 122 | 123 | 120 | 120 | 107,400 | 120 |
| 2024-08-28 | 124 | 124 | 122 | 123 | 65,200 | 123 |
| 2024-08-27 | 122 | 124 | 121 | 124 | 92,600 | 124 |
| 2024-08-26 | 122 | 123 | 122 | 122 | 63,500 | 122 |
| 2024-08-23 | 123 | 123 | 122 | 122 | 86,200 | 122 |
| 2024-08-22 | 124 | 124 | 121 | 122 | 110,700 | 122 |
| 2024-08-21 | 122 | 124 | 122 | 123 | 84,500 | 123 |
| 2024-08-20 | 125 | 125 | 123 | 123 | 111,800 | 123 |
| 2024-08-19 | 123 | 124 | 122 | 123 | 167,800 | 123 |
| 2024-08-16 | 122 | 125 | 121 | 123 | 254,500 | 123 |
| 2024-08-15 | 122 | 122 | 117 | 121 | 258,700 | 121 |
| 2024-08-14 | 125 | 126 | 121 | 124 | 501,100 | 124 |
| 2024-08-13 | 121 | 126 | 120 | 124 | 191,900 | 124 |
| 2024-08-09 | 121 | 122 | 119 | 120 | 105,100 | 120 |
| 2024-08-08 | 120 | 122 | 118 | 119 | 103,100 | 119 |
| 2024-08-07 | 116 | 123 | 116 | 119 | 223,300 | 119 |
| 2024-08-06 | 116 | 122 | 116 | 120 | 234,800 | 120 |
| 2024-08-05 | 116 | 118 | 106 | 113 | 454,900 | 113 |
| 2024-08-02 | 126 | 128 | 120 | 120 | 359,100 | 120 |
| 2024-08-01 | 132 | 132 | 127 | 130 | 221,900 | 130 |
| 2024-07-31 | 132 | 134 | 131 | 132 | 145,000 | 132 |
| 2024-07-30 | 138 | 138 | 132 | 132 | 320,600 | 132 |
| 2024-07-29 | 135 | 138 | 134 | 136 | 75,500 | 136 |
| 2024-07-26 | 135 | 136 | 133 | 134 | 155,100 | 134 |
| 2024-07-25 | 135 | 137 | 134 | 135 | 205,300 | 135 |
| 2024-07-24 | 139 | 142 | 136 | 136 | 256,500 | 136 |
| 2024-07-23 | 137 | 140 | 137 | 140 | 143,000 | 140 |
| 2024-07-22 | 139 | 139 | 136 | 137 | 247,500 | 137 |
| 2024-07-19 | 141 | 142 | 137 | 138 | 323,800 | 138 |
| 2024-07-18 | 142 | 145 | 141 | 142 | 156,500 | 142 |
| 2024-07-17 | 145 | 146 | 142 | 142 | 497,900 | 142 |
| 2024-07-16 | 145 | 153 | 142 | 150 | 1,117,400 | 150 |
| 2024-07-12 | 143 | 147 | 142 | 144 | 495,400 | 144 |
| 2024-07-11 | 140 | 145 | 139 | 145 | 307,000 | 145 |
| 2024-07-10 | 141 | 142 | 137 | 140 | 321,100 | 140 |
| 2024-07-09 | 139 | 144 | 139 | 140 | 871,300 | 140 |
| 2024-07-08 | 138 | 138 | 136 | 136 | 287,600 | 136 |
| 2024-07-05 | 134 | 135 | 133 | 135 | 145,000 | 135 |
| 2024-07-04 | 137 | 137 | 132 | 133 | 268,000 | 133 |
| 2024-07-03 | 137 | 139 | 135 | 135 | 357,500 | 135 |
| 2024-07-02 | 135 | 137 | 134 | 136 | 281,800 | 136 |
| 2024-07-01 | 133 | 136 | 133 | 135 | 336,700 | 135 |
| 2024-06-28 | 133 | 135 | 132 | 134 | 277,000 | 134 |
| 2024-06-27 | 132 | 133 | 131 | 131 | 114,200 | 131 |
| 2024-06-26 | 132 | 132 | 130 | 132 | 64,700 | 132 |
| 2024-06-25 | 131 | 132 | 130 | 132 | 49,900 | 132 |
| 2024-06-24 | 132 | 132 | 130 | 131 | 195,900 | 131 |
| 2024-06-21 | 131 | 131 | 130 | 130 | 93,000 | 130 |
| 2024-06-20 | 131 | 131 | 130 | 130 | 47,300 | 130 |
| 2024-06-19 | 131 | 132 | 131 | 132 | 70,000 | 132 |
| 2024-06-18 | 132 | 132 | 130 | 130 | 91,600 | 130 |
| 2024-06-17 | 133 | 133 | 130 | 131 | 214,500 | 131 |
| 2024-06-14 | 128 | 132 | 128 | 131 | 133,800 | 131 |
| 2024-06-13 | 131 | 131 | 128 | 129 | 210,600 | 129 |
| 2024-06-12 | 131 | 132 | 130 | 130 | 98,800 | 130 |
| 2024-06-11 | 130 | 133 | 130 | 132 | 127,000 | 132 |
| 2024-06-10 | 128 | 131 | 127 | 130 | 147,700 | 130 |
| 2024-06-07 | 127 | 128 | 125 | 126 | 146,600 | 126 |
| 2024-06-06 | 129 | 129 | 126 | 127 | 165,800 | 127 |
| 2024-06-05 | 130 | 131 | 129 | 129 | 119,100 | 129 |
| 2024-06-04 | 130 | 133 | 130 | 130 | 236,400 | 130 |
| 2024-06-03 | 133 | 133 | 130 | 131 | 129,400 | 131 |
| 2024-05-31 | 130 | 133 | 130 | 132 | 195,800 | 132 |
| 2024-05-30 | 129 | 130 | 127 | 129 | 240,900 | 129 |
| 2024-05-29 | 135 | 135 | 129 | 130 | 402,800 | 130 |
| 2024-05-28 | 134 | 139 | 134 | 137 | 267,400 | 137 |
| 2024-05-27 | 134 | 135 | 133 | 134 | 124,600 | 134 |
| 2024-05-24 | 133 | 136 | 131 | 134 | 328,000 | 134 |
| 2024-05-23 | 138 | 138 | 134 | 136 | 217,300 | 136 |
| 2024-05-22 | 137 | 141 | 135 | 136 | 347,800 | 136 |
| 2024-05-21 | 141 | 143 | 136 | 138 | 577,000 | 138 |
| 2024-05-20 | 142 | 146 | 141 | 141 | 422,100 | 141 |
| 2024-05-17 | 139 | 147 | 136 | 141 | 634,000 | 141 |
| 2024-05-16 | 131 | 140 | 130 | 139 | 743,700 | 139 |
| 2024-05-15 | 135 | 140 | 130 | 131 | 669,600 | 131 |
| 2024-05-14 | 136 | 137 | 134 | 135 | 265,100 | 135 |
| 2024-05-13 | 135 | 139 | 134 | 134 | 331,700 | 134 |
| 2024-05-10 | 134 | 137 | 131 | 137 | 595,200 | 137 |
| 2024-05-09 | 148 | 149 | 133 | 133 | 3,687,900 | 133 |
| 2024-05-08 | 133 | 134 | 130 | 132 | 166,600 | 132 |
| 2024-05-07 | 131 | 134 | 130 | 133 | 176,500 | 133 |
| 2024-05-02 | 129 | 133 | 129 | 132 | 157,100 | 132 |
| 2024-05-01 | 127 | 131 | 127 | 131 | 241,700 | 131 |
| 2024-04-30 | 124 | 129 | 124 | 127 | 104,000 | 127 |
| 2024-04-26 | 126 | 127 | 125 | 125 | 367,100 | 125 |
| 2024-04-25 | 129 | 129 | 126 | 127 | 244,000 | 127 |
| 2024-04-24 | 133 | 134 | 129 | 129 | 350,900 | 129 |
| 2024-04-23 | 134 | 136 | 131 | 132 | 390,300 | 132 |
| 2024-04-22 | 130 | 135 | 129 | 132 | 589,400 | 132 |
| 2024-04-19 | 136 | 137 | 127 | 131 | 880,400 | 131 |
| 2024-04-18 | 125 | 133 | 125 | 131 | 702,400 | 131 |
| 2024-04-17 | 123 | 128 | 121 | 125 | 423,000 | 125 |
| 2024-04-16 | 122 | 123 | 120 | 122 | 314,800 | 122 |
| 2024-04-15 | 127 | 127 | 121 | 123 | 580,400 | 123 |
| 2024-04-12 | 123 | 129 | 123 | 127 | 647,400 | 127 |
| 2024-04-11 | 122 | 129 | 119 | 123 | 1,131,000 | 123 |
| 2024-04-10 | 121 | 125 | 119 | 120 | 760,600 | 120 |
| 2024-04-09 | 123 | 124 | 117 | 120 | 1,944,500 | 120 |
| 2024-04-08 | 113 | 155 | 112 | 122 | 20,419,900 | 122 |
| 2024-04-05 | 113 | 114 | 112 | 113 | 158,400 | 113 |
| 2024-04-04 | 114 | 115 | 113 | 113 | 104,400 | 113 |
| 2024-04-03 | 114 | 115 | 113 | 113 | 141,400 | 113 |
| 2024-04-02 | 115 | 116 | 114 | 114 | 89,200 | 114 |
| 2024-04-01 | 115 | 116 | 114 | 114 | 62,500 | 114 |
| 2024-03-29 | 115 | 116 | 114 | 115 | 46,900 | 115 |
| 2024-03-28 | 115 | 116 | 114 | 114 | 93,800 | 114 |
| 2024-03-27 | 116 | 116 | 114 | 114 | 101,300 | 114 |
| 2024-03-26 | 118 | 118 | 114 | 115 | 358,300 | 115 |
| 2024-03-25 | 116 | 118 | 116 | 118 | 118,500 | 118 |
| 2024-03-22 | 117 | 118 | 116 | 116 | 75,100 | 116 |
| 2024-03-21 | 117 | 118 | 116 | 116 | 148,800 | 116 |
| 2024-03-19 | 116 | 118 | 116 | 116 | 161,000 | 116 |
| 2024-03-18 | 116 | 117 | 115 | 116 | 68,600 | 116 |
| 2024-03-15 | 115 | 117 | 115 | 117 | 68,900 | 117 |
| 2024-03-14 | 116 | 117 | 115 | 117 | 85,500 | 117 |
| 2024-03-13 | 116 | 117 | 114 | 117 | 281,800 | 117 |
| 2024-03-12 | 117 | 117 | 115 | 117 | 217,300 | 117 |
| 2024-03-11 | 119 | 120 | 116 | 116 | 385,200 | 116 |
| 2024-03-08 | 117 | 120 | 117 | 118 | 239,300 | 118 |
| 2024-03-07 | 118 | 118 | 117 | 118 | 181,500 | 118 |
| 2024-03-06 | 116 | 119 | 116 | 117 | 225,700 | 117 |
| 2024-03-05 | 115 | 118 | 115 | 117 | 175,500 | 117 |
| 2024-03-04 | 116 | 117 | 115 | 115 | 314,700 | 115 |
| 2024-03-01 | 118 | 119 | 116 | 116 | 403,200 | 116 |
| 2024-02-29 | 122 | 122 | 117 | 118 | 536,800 | 118 |
| 2024-02-28 | 115 | 141 | 114 | 118 | 4,913,700 | 118 |
| 2024-02-27 | 115 | 116 | 115 | 115 | 78,600 | 115 |
| 2024-02-26 | 115 | 116 | 115 | 115 | 99,900 | 115 |
| 2024-02-22 | 115 | 116 | 114 | 116 | 124,300 | 116 |
| 2024-02-21 | 113 | 115 | 113 | 114 | 164,500 | 114 |
| 2024-02-20 | 113 | 115 | 113 | 113 | 157,500 | 113 |
| 2024-02-19 | 110 | 113 | 110 | 112 | 253,300 | 112 |
| 2024-02-16 | 108 | 110 | 107 | 109 | 286,800 | 109 |
| 2024-02-15 | 108 | 109 | 104 | 107 | 572,600 | 107 |
| 2024-02-14 | 113 | 116 | 104 | 108 | 574,300 | 108 |
| 2024-02-13 | 114 | 115 | 113 | 114 | 111,000 | 114 |
| 2024-02-09 | 114 | 114 | 113 | 113 | 127,200 | 113 |
| 2024-02-08 | 114 | 115 | 113 | 114 | 120,100 | 114 |
| 2024-02-07 | 115 | 116 | 114 | 114 | 100,400 | 114 |
| 2024-02-06 | 116 | 116 | 114 | 114 | 227,200 | 114 |
| 2024-02-05 | 116 | 117 | 114 | 116 | 265,000 | 116 |
| 2024-02-02 | 114 | 125 | 113 | 116 | 1,234,300 | 116 |
| 2024-02-01 | 115 | 115 | 113 | 113 | 144,600 | 113 |
| 2024-01-31 | 114 | 115 | 114 | 115 | 78,600 | 115 |
| 2024-01-30 | 116 | 117 | 114 | 114 | 348,800 | 114 |
| 2024-01-29 | 115 | 116 | 114 | 116 | 105,700 | 116 |
| 2024-01-26 | 115 | 116 | 114 | 114 | 97,600 | 114 |
| 2024-01-25 | 115 | 117 | 115 | 115 | 128,300 | 115 |
| 2024-01-24 | 115 | 116 | 114 | 116 | 115,400 | 116 |
| 2024-01-23 | 116 | 116 | 113 | 113 | 198,600 | 113 |
| 2024-01-22 | 117 | 119 | 114 | 115 | 407,000 | 115 |
| 2024-01-19 | 117 | 118 | 116 | 116 | 126,700 | 116 |
| 2024-01-18 | 118 | 119 | 116 | 117 | 137,900 | 117 |
| 2024-01-17 | 120 | 120 | 117 | 118 | 230,000 | 118 |
| 2024-01-16 | 121 | 121 | 118 | 120 | 110,700 | 120 |
| 2024-01-15 | 119 | 122 | 118 | 120 | 225,500 | 120 |
| 2024-01-12 | 118 | 119 | 116 | 118 | 194,200 | 118 |
| 2024-01-11 | 119 | 120 | 118 | 119 | 105,700 | 119 |
| 2024-01-10 | 120 | 120 | 118 | 118 | 105,600 | 118 |
| 2024-01-09 | 118 | 120 | 117 | 120 | 305,500 | 120 |
| 2024-01-05 | 117 | 117 | 115 | 115 | 92,700 | 115 |
| 2024-01-04 | 115 | 117 | 113 | 117 | 119,600 | 117 |
分割・併合履歴 ： [2022-06-29]1株→2株 [2020-06-29]1株→2株 [2019-07-30]1株→2株 [2017-06-28]1株→3株
