3940 (株)ノムラシステムコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 133 | 133 | 128 | 129 | 491,600 | 129 |
| 2025-05-19 | 127 | 136 | 127 | 130 | 891,600 | 130 |
| 2025-05-16 | 128 | 131 | 126 | 126 | 790,700 | 126 |
| 2025-05-15 | 121 | 154 | 117 | 128 | 8,933,500 | 128 |
| 2025-05-14 | 116 | 126 | 115 | 117 | 1,186,000 | 117 |
| 2025-05-13 | 116 | 117 | 115 | 115 | 196,200 | 115 |
| 2025-05-12 | 115 | 116 | 114 | 116 | 111,700 | 116 |
| 2025-05-09 | 114 | 115 | 113 | 115 | 93,700 | 115 |
| 2025-05-08 | 114 | 115 | 113 | 113 | 67,500 | 113 |
| 2025-05-07 | 114 | 116 | 113 | 113 | 135,500 | 113 |
| 2025-05-02 | 114 | 115 | 112 | 114 | 238,400 | 114 |
| 2025-05-01 | 114 | 114 | 112 | 114 | 136,700 | 114 |
| 2025-04-30 | 113 | 118 | 111 | 113 | 3,246,700 | 113 |
| 2025-04-28 | 112 | 113 | 112 | 112 | 78,800 | 112 |
| 2025-04-25 | 113 | 113 | 111 | 111 | 57,500 | 111 |
| 2025-04-24 | 113 | 113 | 111 | 111 | 71,600 | 111 |
| 2025-04-23 | 112 | 113 | 111 | 112 | 115,900 | 112 |
| 2025-04-22 | 110 | 112 | 110 | 111 | 129,400 | 111 |
| 2025-04-21 | 112 | 122 | 107 | 111 | 2,990,600 | 111 |
| 2025-04-18 | 111 | 112 | 110 | 112 | 79,000 | 112 |
| 2025-04-17 | 110 | 111 | 110 | 111 | 76,600 | 111 |
| 2025-04-16 | 111 | 111 | 109 | 110 | 117,400 | 110 |
| 2025-04-15 | 113 | 113 | 109 | 112 | 115,000 | 112 |
| 2025-04-14 | 110 | 115 | 107 | 113 | 1,076,900 | 113 |
| 2025-04-11 | 107 | 110 | 106 | 110 | 89,400 | 110 |
| 2025-04-10 | 110 | 113 | 108 | 110 | 149,000 | 110 |
| 2025-04-09 | 105 | 105 | 102 | 105 | 201,600 | 105 |
| 2025-04-08 | 106 | 110 | 106 | 109 | 131,200 | 109 |
| 2025-04-07 | 104 | 107 | 97 | 101 | 1,495,800 | 101 |
| 2025-04-04 | 112 | 113 | 108 | 109 | 357,400 | 109 |
| 2025-04-03 | 114 | 116 | 112 | 112 | 297,600 | 112 |
| 2025-04-02 | 117 | 117 | 114 | 115 | 304,700 | 115 |
| 2025-04-01 | 120 | 121 | 116 | 117 | 355,000 | 117 |
| 2025-03-31 | 122 | 122 | 120 | 120 | 122,400 | 120 |
| 2025-03-28 | 123 | 124 | 123 | 123 | 79,100 | 123 |
| 2025-03-27 | 124 | 125 | 123 | 125 | 87,400 | 125 |
| 2025-03-26 | 123 | 124 | 122 | 124 | 82,300 | 124 |
| 2025-03-25 | 125 | 125 | 123 | 123 | 69,500 | 123 |
| 2025-03-24 | 125 | 126 | 124 | 124 | 95,800 | 124 |
| 2025-03-21 | 125 | 126 | 125 | 125 | 43,500 | 125 |
| 2025-03-19 | 126 | 126 | 124 | 124 | 97,700 | 124 |
| 2025-03-18 | 126 | 126 | 125 | 126 | 57,600 | 126 |
| 2025-03-17 | 125 | 126 | 125 | 125 | 57,500 | 125 |
| 2025-03-14 | 124 | 125 | 124 | 124 | 317,700 | 124 |
| 2025-03-13 | 124 | 125 | 123 | 124 | 280,800 | 124 |
| 2025-03-12 | 124 | 125 | 124 | 124 | 47,400 | 124 |
| 2025-03-11 | 123 | 125 | 122 | 124 | 238,000 | 124 |
| 2025-03-10 | 123 | 125 | 123 | 124 | 134,100 | 124 |
| 2025-03-07 | 124 | 126 | 124 | 124 | 164,600 | 124 |
| 2025-03-06 | 124 | 126 | 124 | 125 | 227,500 | 125 |
| 2025-03-05 | 122 | 124 | 122 | 123 | 91,800 | 123 |
| 2025-03-04 | 122 | 123 | 121 | 122 | 128,100 | 122 |
| 2025-03-03 | 122 | 123 | 121 | 122 | 106,900 | 122 |
| 2025-02-28 | 122 | 123 | 121 | 122 | 265,800 | 122 |
| 2025-02-27 | 122 | 123 | 122 | 122 | 138,800 | 122 |
| 2025-02-26 | 123 | 124 | 122 | 122 | 258,900 | 122 |
| 2025-02-25 | 122 | 124 | 122 | 123 | 99,200 | 123 |
| 2025-02-21 | 123 | 125 | 122 | 122 | 321,000 | 122 |
| 2025-02-20 | 126 | 128 | 123 | 123 | 366,600 | 123 |
| 2025-02-19 | 126 | 127 | 125 | 126 | 174,400 | 126 |
| 2025-02-18 | 124 | 128 | 124 | 128 | 389,200 | 128 |
| 2025-02-17 | 121 | 125 | 121 | 123 | 442,100 | 123 |
| 2025-02-14 | 129 | 129 | 120 | 121 | 1,240,400 | 121 |
| 2025-02-13 | 129 | 130 | 128 | 129 | 94,900 | 129 |
| 2025-02-12 | 128 | 129 | 127 | 128 | 177,600 | 128 |
| 2025-02-10 | 128 | 130 | 127 | 127 | 301,000 | 127 |
| 2025-02-07 | 128 | 131 | 125 | 127 | 796,400 | 127 |
| 2025-02-06 | 125 | 129 | 125 | 127 | 691,900 | 127 |
| 2025-02-05 | 123 | 125 | 123 | 125 | 128,500 | 125 |
| 2025-02-04 | 123 | 124 | 123 | 123 | 142,200 | 123 |
| 2025-02-03 | 123 | 124 | 122 | 122 | 188,700 | 122 |
| 2025-01-31 | 123 | 124 | 122 | 124 | 86,600 | 124 |
| 2025-01-30 | 124 | 125 | 122 | 122 | 484,000 | 122 |
| 2025-01-29 | 125 | 125 | 124 | 124 | 129,500 | 124 |
| 2025-01-28 | 124 | 127 | 124 | 125 | 285,600 | 125 |
| 2025-01-27 | 124 | 125 | 123 | 124 | 98,500 | 124 |
| 2025-01-24 | 124 | 125 | 122 | 124 | 151,500 | 124 |
| 2025-01-23 | 123 | 123 | 122 | 122 | 71,300 | 122 |
| 2025-01-22 | 122 | 124 | 122 | 124 | 113,100 | 124 |
| 2025-01-21 | 122 | 122 | 121 | 121 | 115,300 | 121 |
| 2025-01-20 | 121 | 122 | 120 | 122 | 130,300 | 122 |
| 2025-01-17 | 121 | 122 | 120 | 121 | 221,400 | 121 |
| 2025-01-16 | 124 | 124 | 120 | 120 | 431,500 | 120 |
| 2025-01-15 | 125 | 126 | 123 | 123 | 148,500 | 123 |
| 2025-01-14 | 126 | 126 | 123 | 124 | 402,400 | 124 |
| 2025-01-10 | 122 | 126 | 122 | 126 | 187,600 | 126 |
| 2025-01-09 | 123 | 123 | 121 | 123 | 160,300 | 123 |
| 2025-01-08 | 124 | 124 | 122 | 124 | 275,400 | 124 |
| 2025-01-07 | 124 | 125 | 123 | 124 | 176,300 | 124 |
| 2025-01-06 | 123 | 124 | 122 | 122 | 139,300 | 122 |
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