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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
