6254 野村マイクロ・サイエンス(株) 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 | 2,113 | 2,141 | 2,027 | 2,099 | 1,394,000 | 2,099 |
| 2025-04-03 | 2,147 | 2,229 | 2,134 | 2,205 | 924,300 | 2,205 |
| 2025-04-02 | 2,316 | 2,331 | 2,285 | 2,297 | 574,600 | 2,297 |
| 2025-04-01 | 2,420 | 2,425 | 2,314 | 2,316 | 922,500 | 2,316 |
| 2025-03-31 | 2,495 | 2,513 | 2,403 | 2,403 | 803,500 | 2,403 |
| 2025-03-28 | 2,631 | 2,642 | 2,541 | 2,551 | 625,200 | 2,551 |
| 2025-03-27 | 2,659 | 2,686 | 2,630 | 2,661 | 568,400 | 2,661 |
| 2025-03-26 | 2,720 | 2,724 | 2,635 | 2,694 | 1,156,800 | 2,694 |
| 2025-03-25 | 2,696 | 2,852 | 2,666 | 2,725 | 3,298,800 | 2,725 |
| 2025-03-24 | 2,746 | 2,769 | 2,643 | 2,651 | 933,200 | 2,651 |
| 2025-03-21 | 2,536 | 2,781 | 2,531 | 2,726 | 3,635,700 | 2,726 |
| 2025-03-19 | 2,580 | 2,615 | 2,516 | 2,523 | 654,900 | 2,523 |
| 2025-03-18 | 2,560 | 2,583 | 2,523 | 2,578 | 603,500 | 2,578 |
| 2025-03-17 | 2,562 | 2,593 | 2,517 | 2,530 | 806,200 | 2,530 |
| 2025-03-14 | 2,476 | 2,571 | 2,452 | 2,540 | 1,041,100 | 2,540 |
| 2025-03-13 | 2,494 | 2,527 | 2,427 | 2,430 | 706,900 | 2,430 |
| 2025-03-12 | 2,476 | 2,501 | 2,424 | 2,460 | 884,300 | 2,460 |
| 2025-03-11 | 2,400 | 2,528 | 2,343 | 2,499 | 1,360,000 | 2,499 |
| 2025-03-10 | 2,428 | 2,495 | 2,408 | 2,459 | 697,600 | 2,459 |
| 2025-03-07 | 2,446 | 2,464 | 2,398 | 2,428 | 1,037,300 | 2,428 |
| 2025-03-06 | 2,600 | 2,600 | 2,474 | 2,475 | 1,191,400 | 2,475 |
| 2025-03-05 | 2,596 | 2,675 | 2,513 | 2,560 | 1,694,000 | 2,560 |
| 2025-03-04 | 2,623 | 2,663 | 2,552 | 2,587 | 741,300 | 2,587 |
| 2025-03-03 | 2,697 | 2,720 | 2,615 | 2,696 | 808,900 | 2,696 |
| 2025-02-28 | 2,626 | 2,781 | 2,566 | 2,696 | 1,675,700 | 2,696 |
| 2025-02-27 | 2,790 | 2,805 | 2,639 | 2,713 | 1,473,500 | 2,713 |
| 2025-02-26 | 2,635 | 2,732 | 2,569 | 2,721 | 2,205,300 | 2,721 |
| 2025-02-25 | 2,476 | 2,640 | 2,460 | 2,612 | 1,658,500 | 2,612 |
| 2025-02-21 | 2,546 | 2,585 | 2,514 | 2,526 | 843,100 | 2,526 |
| 2025-02-20 | 2,640 | 2,702 | 2,540 | 2,569 | 1,588,300 | 2,569 |
| 2025-02-19 | 2,725 | 2,755 | 2,656 | 2,671 | 1,443,400 | 2,671 |
| 2025-02-18 | 2,770 | 2,845 | 2,722 | 2,775 | 1,378,800 | 2,775 |
| 2025-02-17 | 2,755 | 3,005 | 2,755 | 2,806 | 3,295,500 | 2,806 |
| 2025-02-14 | 2,906 | 2,926 | 2,831 | 2,905 | 1,867,800 | 2,905 |
| 2025-02-13 | 3,020 | 3,125 | 2,842 | 2,900 | 5,058,100 | 2,900 |
| 2025-02-12 | 2,990 | 2,990 | 2,990 | 2,990 | 531,200 | 2,990 |
| 2025-02-10 | 2,401 | 2,506 | 2,397 | 2,490 | 529,000 | 2,490 |
| 2025-02-07 | 2,470 | 2,491 | 2,406 | 2,409 | 619,100 | 2,409 |
| 2025-02-06 | 2,490 | 2,534 | 2,486 | 2,495 | 768,000 | 2,495 |
| 2025-02-05 | 2,510 | 2,546 | 2,432 | 2,460 | 941,300 | 2,460 |
| 2025-02-04 | 2,600 | 2,648 | 2,510 | 2,511 | 1,135,400 | 2,511 |
| 2025-02-03 | 2,540 | 2,626 | 2,537 | 2,554 | 1,114,100 | 2,554 |
| 2025-01-31 | 2,689 | 2,729 | 2,578 | 2,609 | 2,335,600 | 2,609 |
| 2025-01-30 | 2,505 | 2,658 | 2,446 | 2,621 | 4,388,600 | 2,621 |
| 2025-01-29 | 2,515 | 2,518 | 2,341 | 2,358 | 1,925,500 | 2,358 |
| 2025-01-28 | 2,401 | 2,501 | 2,390 | 2,501 | 1,421,400 | 2,501 |
| 2025-01-27 | 2,722 | 2,749 | 2,465 | 2,480 | 2,301,900 | 2,480 |
| 2025-01-24 | 2,668 | 2,731 | 2,624 | 2,643 | 1,653,400 | 2,643 |
| 2025-01-23 | 2,675 | 2,784 | 2,590 | 2,708 | 2,227,600 | 2,708 |
| 2025-01-22 | 2,549 | 2,807 | 2,512 | 2,644 | 3,566,400 | 2,644 |
| 2025-01-21 | 2,494 | 2,535 | 2,425 | 2,476 | 1,420,200 | 2,476 |
| 2025-01-20 | 2,597 | 2,638 | 2,494 | 2,507 | 2,596,000 | 2,507 |
| 2025-01-17 | 2,703 | 2,755 | 2,617 | 2,617 | 1,881,700 | 2,617 |
| 2025-01-16 | 2,801 | 2,900 | 2,703 | 2,801 | 5,617,800 | 2,801 |
| 2025-01-15 | 2,821 | 2,929 | 2,650 | 2,651 | 6,833,200 | 2,651 |
| 2025-01-14 | 2,989 | 3,065 | 2,690 | 2,775 | 8,273,000 | 2,775 |
| 2025-01-10 | 2,786 | 3,135 | 2,724 | 3,020 | 15,576,100 | 3,020 |
| 2025-01-09 | 2,680 | 2,887 | 2,633 | 2,790 | 9,148,500 | 2,790 |
| 2025-01-08 | 2,890 | 3,140 | 2,732 | 2,732 | 12,346,200 | 2,732 |
| 2025-01-07 | 2,949 | 2,980 | 2,552 | 2,890 | 42,493,300 | 2,890 |
| 2025-01-06 | 2,439 | 2,811 | 2,423 | 2,811 | 18,897,200 | 2,811 |
分割・併合履歴 ： [2024-03-28]1株→4株