4307 (株)野村総合研究所 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,994 | 5,100 | 4,933 | 4,995 | 2,101,200 | 4,995 |
| 2025-04-03 | 4,821 | 4,974 | 4,810 | 4,930 | 1,666,400 | 4,930 |
| 2025-04-02 | 5,070 | 5,075 | 4,886 | 4,961 | 2,354,500 | 4,961 |
| 2025-04-01 | 4,884 | 5,499 | 4,884 | 5,070 | 9,044,500 | 5,070 |
| 2025-03-31 | 4,762 | 4,863 | 4,749 | 4,836 | 1,813,500 | 4,836 |
| 2025-03-28 | 4,940 | 4,988 | 4,910 | 4,947 | 1,550,400 | 4,947 |
| 2025-03-27 | 4,887 | 4,993 | 4,882 | 4,990 | 1,648,700 | 4,990 |
| 2025-03-26 | 4,875 | 4,946 | 4,840 | 4,890 | 1,581,000 | 4,890 |
| 2025-03-25 | 4,889 | 4,937 | 4,862 | 4,887 | 1,537,200 | 4,887 |
| 2025-03-24 | 4,933 | 4,961 | 4,887 | 4,887 | 1,287,100 | 4,887 |
| 2025-03-21 | 4,985 | 5,000 | 4,888 | 4,928 | 2,186,600 | 4,928 |
| 2025-03-19 | 5,031 | 5,084 | 5,001 | 5,004 | 1,096,300 | 5,004 |
| 2025-03-18 | 5,002 | 5,114 | 5,002 | 5,064 | 1,047,800 | 5,064 |
| 2025-03-17 | 5,003 | 5,026 | 4,963 | 4,964 | 772,900 | 4,964 |
| 2025-03-14 | 4,878 | 5,006 | 4,876 | 4,954 | 1,558,700 | 4,954 |
| 2025-03-13 | 4,967 | 5,012 | 4,920 | 4,925 | 1,583,200 | 4,925 |
| 2025-03-12 | 5,051 | 5,075 | 4,966 | 4,985 | 2,068,700 | 4,985 |
| 2025-03-11 | 4,990 | 5,033 | 4,951 | 5,001 | 2,073,700 | 5,001 |
| 2025-03-10 | 5,045 | 5,155 | 5,018 | 5,130 | 1,267,800 | 5,130 |
| 2025-03-07 | 5,090 | 5,151 | 5,010 | 5,040 | 1,427,300 | 5,040 |
| 2025-03-06 | 5,130 | 5,231 | 5,130 | 5,178 | 1,398,400 | 5,178 |
| 2025-03-05 | 5,194 | 5,235 | 5,130 | 5,152 | 1,206,300 | 5,152 |
| 2025-03-04 | 5,130 | 5,188 | 5,100 | 5,163 | 1,326,900 | 5,163 |
| 2025-03-03 | 5,040 | 5,167 | 5,007 | 5,151 | 1,233,700 | 5,151 |
| 2025-02-28 | 5,125 | 5,179 | 4,954 | 4,977 | 2,534,400 | 4,977 |
| 2025-02-27 | 5,253 | 5,320 | 5,211 | 5,295 | 922,500 | 5,295 |
| 2025-02-26 | 5,243 | 5,267 | 5,185 | 5,254 | 822,300 | 5,254 |
| 2025-02-25 | 5,217 | 5,251 | 5,166 | 5,224 | 970,000 | 5,224 |
| 2025-02-21 | 5,129 | 5,245 | 5,124 | 5,232 | 925,200 | 5,232 |
| 2025-02-20 | 5,229 | 5,256 | 5,118 | 5,161 | 1,451,400 | 5,161 |
| 2025-02-19 | 5,270 | 5,363 | 5,228 | 5,329 | 832,300 | 5,329 |
| 2025-02-18 | 5,311 | 5,401 | 5,309 | 5,337 | 964,100 | 5,337 |
| 2025-02-17 | 5,358 | 5,367 | 5,309 | 5,312 | 635,400 | 5,312 |
| 2025-02-14 | 5,336 | 5,388 | 5,324 | 5,355 | 1,052,900 | 5,355 |
| 2025-02-13 | 5,264 | 5,360 | 5,252 | 5,347 | 1,016,400 | 5,347 |
| 2025-02-12 | 5,306 | 5,339 | 5,252 | 5,286 | 1,768,000 | 5,286 |
| 2025-02-10 | 5,359 | 5,385 | 5,331 | 5,359 | 1,095,100 | 5,359 |
| 2025-02-07 | 5,450 | 5,476 | 5,342 | 5,370 | 1,038,100 | 5,370 |
| 2025-02-06 | 5,392 | 5,448 | 5,359 | 5,414 | 1,372,700 | 5,414 |
| 2025-02-05 | 5,358 | 5,443 | 5,350 | 5,408 | 1,122,500 | 5,408 |
| 2025-02-04 | 5,405 | 5,444 | 5,305 | 5,356 | 1,455,100 | 5,356 |
| 2025-02-03 | 5,102 | 5,330 | 5,076 | 5,225 | 2,190,200 | 5,225 |
| 2025-01-31 | 5,363 | 5,565 | 5,216 | 5,293 | 4,705,400 | 5,293 |
| 2025-01-30 | 5,055 | 5,082 | 4,890 | 4,993 | 2,060,400 | 4,993 |
| 2025-01-29 | 4,982 | 5,091 | 4,930 | 5,081 | 2,692,700 | 5,081 |
| 2025-01-28 | 4,784 | 4,957 | 4,776 | 4,941 | 2,306,400 | 4,941 |
| 2025-01-27 | 4,758 | 4,787 | 4,713 | 4,771 | 1,449,400 | 4,771 |
| 2025-01-24 | 4,695 | 4,729 | 4,684 | 4,699 | 1,198,000 | 4,699 |
| 2025-01-23 | 4,642 | 4,680 | 4,627 | 4,652 | 918,000 | 4,652 |
| 2025-01-22 | 4,661 | 4,692 | 4,621 | 4,642 | 1,378,800 | 4,642 |
| 2025-01-21 | 4,649 | 4,672 | 4,594 | 4,654 | 885,100 | 4,654 |
| 2025-01-20 | 4,568 | 4,648 | 4,558 | 4,634 | 1,049,800 | 4,634 |
| 2025-01-17 | 4,596 | 4,627 | 4,545 | 4,560 | 1,183,500 | 4,560 |
| 2025-01-16 | 4,557 | 4,609 | 4,530 | 4,590 | 1,333,700 | 4,590 |
| 2025-01-15 | 4,526 | 4,565 | 4,483 | 4,505 | 1,114,800 | 4,505 |
| 2025-01-14 | 4,552 | 4,569 | 4,444 | 4,474 | 1,635,600 | 4,474 |
| 2025-01-10 | 4,597 | 4,627 | 4,569 | 4,570 | 1,447,500 | 4,570 |
| 2025-01-09 | 4,651 | 4,673 | 4,564 | 4,604 | 1,123,000 | 4,604 |
| 2025-01-08 | 4,690 | 4,691 | 4,600 | 4,625 | 1,301,900 | 4,625 |
| 2025-01-07 | 4,610 | 4,694 | 4,587 | 4,691 | 1,003,300 | 4,691 |
| 2025-01-06 | 4,690 | 4,695 | 4,561 | 4,591 | 1,542,500 | 4,591 |
分割・併合履歴 ： [2019-06-26]1株→3株 [2016-12-28]1株→1.1株 [2015-09-28]1株→1.1株 [2007-03-27]1株→5株