6254 野村マイクロ・サイエンス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,425 | 3,490 | 3,360 | 3,420 | 1,132,200 | 3,420 |
| 2024-07-25 | 3,550 | 3,590 | 3,440 | 3,460 | 1,378,900 | 3,460 |
| 2024-07-24 | 3,700 | 3,740 | 3,630 | 3,660 | 800,500 | 3,660 |
| 2024-07-23 | 3,790 | 3,790 | 3,635 | 3,715 | 921,800 | 3,715 |
| 2024-07-22 | 3,805 | 3,870 | 3,685 | 3,700 | 1,087,600 | 3,700 |
| 2024-07-19 | 3,860 | 3,880 | 3,780 | 3,805 | 865,200 | 3,805 |
| 2024-07-18 | 3,940 | 4,000 | 3,810 | 3,865 | 1,277,700 | 3,865 |
| 2024-07-17 | 4,125 | 4,140 | 4,025 | 4,045 | 1,025,600 | 4,045 |
| 2024-07-16 | 4,155 | 4,240 | 4,050 | 4,080 | 1,260,200 | 4,080 |
| 2024-07-12 | 4,150 | 4,220 | 4,005 | 4,130 | 1,278,800 | 4,130 |
| 2024-07-11 | 4,020 | 4,305 | 3,985 | 4,165 | 2,455,000 | 4,165 |
| 2024-07-10 | 4,070 | 4,085 | 3,940 | 3,995 | 1,109,400 | 3,995 |
| 2024-07-09 | 4,025 | 4,150 | 4,020 | 4,120 | 1,088,500 | 4,120 |
| 2024-07-08 | 4,025 | 4,105 | 3,955 | 4,040 | 1,044,500 | 4,040 |
| 2024-07-05 | 4,115 | 4,120 | 3,985 | 4,040 | 1,168,800 | 4,040 |
| 2024-07-04 | 4,235 | 4,245 | 4,045 | 4,045 | 1,874,000 | 4,045 |
| 2024-07-03 | 4,225 | 4,360 | 4,205 | 4,260 | 1,277,300 | 4,260 |
| 2024-07-02 | 4,170 | 4,225 | 4,125 | 4,225 | 773,100 | 4,225 |
| 2024-07-01 | 4,350 | 4,445 | 4,160 | 4,170 | 1,680,300 | 4,170 |
| 2024-06-28 | 4,325 | 4,375 | 4,255 | 4,320 | 848,200 | 4,320 |
| 2024-06-27 | 4,255 | 4,385 | 4,245 | 4,255 | 909,800 | 4,255 |
| 2024-06-26 | 4,310 | 4,415 | 4,240 | 4,270 | 1,122,700 | 4,270 |
| 2024-06-25 | 4,230 | 4,330 | 4,190 | 4,245 | 876,900 | 4,245 |
| 2024-06-24 | 4,230 | 4,355 | 4,205 | 4,235 | 697,500 | 4,235 |
| 2024-06-21 | 4,335 | 4,380 | 4,235 | 4,245 | 1,056,100 | 4,245 |
| 2024-06-20 | 4,170 | 4,385 | 4,170 | 4,370 | 1,196,600 | 4,370 |
| 2024-06-19 | 4,505 | 4,540 | 4,230 | 4,280 | 1,102,300 | 4,280 |
| 2024-06-18 | 4,405 | 4,520 | 4,305 | 4,455 | 1,017,500 | 4,455 |
| 2024-06-17 | 4,400 | 4,410 | 4,280 | 4,385 | 913,500 | 4,385 |
| 2024-06-14 | 4,570 | 4,685 | 4,425 | 4,435 | 1,454,700 | 4,435 |
| 2024-06-13 | 4,640 | 4,715 | 4,605 | 4,635 | 1,393,000 | 4,635 |
| 2024-06-12 | 4,450 | 4,570 | 4,420 | 4,570 | 719,100 | 4,570 |
| 2024-06-11 | 4,520 | 4,580 | 4,455 | 4,465 | 596,400 | 4,465 |
| 2024-06-10 | 4,390 | 4,545 | 4,385 | 4,515 | 662,100 | 4,515 |
| 2024-06-07 | 4,380 | 4,550 | 4,325 | 4,435 | 921,700 | 4,435 |
| 2024-06-06 | 4,590 | 4,660 | 4,415 | 4,425 | 948,000 | 4,425 |
| 2024-06-05 | 4,635 | 4,670 | 4,435 | 4,440 | 1,000,700 | 4,440 |
| 2024-06-04 | 4,635 | 4,740 | 4,600 | 4,605 | 1,114,000 | 4,605 |
| 2024-06-03 | 4,650 | 4,685 | 4,580 | 4,625 | 975,600 | 4,625 |
| 2024-05-31 | 4,510 | 4,710 | 4,510 | 4,705 | 1,957,100 | 4,705 |
| 2024-05-30 | 4,520 | 4,560 | 4,450 | 4,495 | 2,044,900 | 4,495 |
| 2024-05-29 | 4,810 | 4,825 | 4,655 | 4,655 | 1,663,700 | 4,655 |
| 2024-05-28 | 4,890 | 4,935 | 4,760 | 4,805 | 1,468,700 | 4,805 |
| 2024-05-27 | 4,910 | 4,935 | 4,815 | 4,875 | 1,567,100 | 4,875 |
| 2024-05-24 | 5,020 | 5,080 | 4,900 | 4,900 | 1,769,200 | 4,900 |
| 2024-05-23 | 5,240 | 5,330 | 5,040 | 5,120 | 2,078,100 | 5,120 |
| 2024-05-22 | 5,300 | 5,300 | 5,030 | 5,040 | 1,588,100 | 5,040 |
| 2024-05-21 | 5,250 | 5,380 | 5,170 | 5,260 | 1,855,500 | 5,260 |
| 2024-05-20 | 5,080 | 5,190 | 4,985 | 5,190 | 1,729,300 | 5,190 |
| 2024-05-17 | 5,220 | 5,220 | 4,860 | 5,100 | 5,119,300 | 5,100 |
| 2024-05-16 | 5,360 | 5,680 | 5,090 | 5,270 | 6,190,400 | 5,270 |
| 2024-05-15 | 5,290 | 5,460 | 5,210 | 5,450 | 2,136,300 | 5,450 |
| 2024-05-14 | 5,470 | 5,470 | 5,160 | 5,240 | 2,020,300 | 5,240 |
| 2024-05-13 | 5,230 | 5,480 | 5,190 | 5,470 | 1,842,200 | 5,470 |
| 2024-05-10 | 5,190 | 5,280 | 5,080 | 5,260 | 1,433,800 | 5,260 |
| 2024-05-09 | 5,320 | 5,320 | 5,170 | 5,170 | 1,536,100 | 5,170 |
| 2024-05-08 | 5,280 | 5,390 | 5,180 | 5,360 | 1,557,600 | 5,360 |
| 2024-05-07 | 5,440 | 5,480 | 5,240 | 5,340 | 2,265,400 | 5,340 |
| 2024-05-02 | 5,130 | 5,360 | 5,100 | 5,340 | 1,576,500 | 5,340 |
| 2024-05-01 | 5,100 | 5,260 | 5,050 | 5,220 | 1,704,300 | 5,220 |
| 2024-04-30 | 5,300 | 5,320 | 5,080 | 5,130 | 2,272,700 | 5,130 |
| 2024-04-26 | 5,230 | 5,430 | 5,080 | 5,270 | 3,618,900 | 5,270 |
| 2024-04-25 | 5,360 | 5,550 | 5,120 | 5,160 | 7,305,500 | 5,160 |
| 2024-04-24 | 5,000 | 5,460 | 4,970 | 5,460 | 8,586,600 | 5,460 |
| 2024-04-23 | 4,855 | 4,860 | 4,600 | 4,755 | 2,471,300 | 4,755 |
| 2024-04-22 | 4,820 | 4,925 | 4,590 | 4,700 | 2,377,700 | 4,700 |
| 2024-04-19 | 5,080 | 5,120 | 4,750 | 4,940 | 4,893,700 | 4,940 |
| 2024-04-18 | 4,990 | 5,290 | 4,935 | 5,280 | 2,690,800 | 5,280 |
| 2024-04-17 | 5,110 | 5,300 | 5,060 | 5,140 | 3,470,400 | 5,140 |
| 2024-04-16 | 5,150 | 5,180 | 4,975 | 4,995 | 2,681,300 | 4,995 |
| 2024-04-15 | 5,230 | 5,330 | 5,130 | 5,330 | 2,685,300 | 5,330 |
| 2024-04-12 | 5,380 | 5,400 | 5,180 | 5,370 | 2,894,800 | 5,370 |
| 2024-04-11 | 5,360 | 5,520 | 5,330 | 5,350 | 2,658,400 | 5,350 |
| 2024-04-10 | 5,490 | 5,700 | 5,380 | 5,490 | 5,622,900 | 5,490 |
| 2024-04-09 | 5,080 | 5,690 | 5,060 | 5,690 | 7,912,800 | 5,690 |
| 2024-04-08 | 5,290 | 5,330 | 4,940 | 4,985 | 3,979,200 | 4,985 |
| 2024-04-05 | 5,300 | 5,430 | 5,130 | 5,150 | 4,057,300 | 5,150 |
| 2024-04-04 | 5,500 | 5,750 | 5,300 | 5,520 | 5,722,500 | 5,520 |
| 2024-04-03 | 5,350 | 5,550 | 5,210 | 5,440 | 4,919,200 | 5,440 |
| 2024-04-02 | 5,760 | 5,890 | 5,500 | 5,630 | 5,959,200 | 5,630 |
| 2024-04-01 | 6,100 | 6,370 | 5,660 | 5,750 | 10,531,300 | 5,750 |
| 2024-03-29 | 5,480 | 5,950 | 5,220 | 5,940 | 9,751,400 | 5,940 |
| 2024-03-28 | 4,735 | 5,360 | 4,680 | 5,290 | 8,952,500 | 5,290 |
| 2024-03-27 | 18,940 | 19,220 | 18,580 | 18,720 | 1,659,600 | 4,680 |
| 2024-03-26 | 18,720 | 19,620 | 18,380 | 18,750 | 2,403,100 | 4,687.50 |
| 2024-03-25 | 19,240 | 19,550 | 18,720 | 18,720 | 1,642,700 | 4,680 |
| 2024-03-22 | 19,260 | 19,280 | 18,580 | 19,150 | 1,690,500 | 4,787.50 |
| 2024-03-21 | 18,910 | 19,180 | 18,110 | 19,110 | 2,344,100 | 4,777.50 |
| 2024-03-19 | 18,350 | 18,730 | 17,700 | 18,360 | 2,078,800 | 4,590 |
| 2024-03-18 | 17,800 | 18,460 | 17,640 | 18,280 | 1,818,700 | 4,570 |
| 2024-03-15 | 18,210 | 18,780 | 17,450 | 17,760 | 2,297,800 | 4,440 |
| 2024-03-14 | 18,910 | 19,200 | 18,050 | 18,400 | 2,246,000 | 4,600 |
| 2024-03-13 | 20,530 | 20,720 | 18,760 | 19,100 | 2,966,400 | 4,775 |
| 2024-03-12 | 19,530 | 20,780 | 19,250 | 20,050 | 3,125,600 | 5,012.50 |
| 2024-03-11 | 18,640 | 19,820 | 18,460 | 19,640 | 2,306,100 | 4,910 |
| 2024-03-08 | 20,570 | 21,630 | 19,820 | 20,080 | 3,806,900 | 5,020 |
| 2024-03-07 | 21,600 | 21,900 | 20,430 | 20,630 | 3,203,900 | 5,157.50 |
| 2024-03-06 | 20,670 | 21,580 | 20,580 | 21,070 | 1,905,200 | 5,267.50 |
| 2024-03-05 | 20,740 | 21,790 | 20,210 | 21,170 | 3,523,400 | 5,292.50 |
| 2024-03-04 | 20,200 | 21,920 | 20,000 | 21,490 | 4,565,000 | 5,372.50 |
| 2024-03-01 | 19,780 | 20,100 | 19,090 | 19,640 | 4,340,000 | 4,910 |
| 2024-02-29 | 18,380 | 19,260 | 18,020 | 19,100 | 3,893,700 | 4,775 |
| 2024-02-28 | 17,590 | 19,030 | 17,550 | 18,780 | 3,965,500 | 4,695 |
| 2024-02-27 | 16,400 | 17,530 | 16,290 | 17,530 | 2,717,700 | 4,382.50 |
| 2024-02-26 | 16,100 | 16,620 | 15,890 | 16,270 | 2,272,700 | 4,067.50 |
| 2024-02-22 | 14,330 | 15,630 | 14,300 | 15,590 | 2,771,900 | 3,897.50 |
| 2024-02-21 | 14,210 | 14,230 | 13,640 | 13,770 | 902,300 | 3,442.50 |
| 2024-02-20 | 14,440 | 14,860 | 14,180 | 14,510 | 1,150,300 | 3,627.50 |
| 2024-02-19 | 14,930 | 14,980 | 14,210 | 14,280 | 1,198,700 | 3,570 |
| 2024-02-16 | 14,450 | 15,690 | 14,290 | 15,030 | 3,134,900 | 3,757.50 |
| 2024-02-15 | 15,030 | 15,070 | 13,560 | 14,350 | 3,394,300 | 3,587.50 |
| 2024-02-14 | 14,050 | 14,770 | 13,850 | 14,650 | 1,215,100 | 3,662.50 |
| 2024-02-13 | 13,680 | 14,370 | 13,560 | 14,260 | 1,390,800 | 3,565 |
| 2024-02-09 | 13,420 | 13,880 | 13,380 | 13,520 | 801,300 | 3,380 |
| 2024-02-08 | 13,220 | 13,330 | 13,010 | 13,290 | 549,300 | 3,322.50 |
| 2024-02-07 | 13,100 | 13,450 | 12,980 | 13,250 | 574,300 | 3,312.50 |
| 2024-02-06 | 13,370 | 13,520 | 13,250 | 13,360 | 639,500 | 3,340 |
| 2024-02-05 | 14,000 | 14,190 | 13,380 | 13,420 | 917,000 | 3,355 |
| 2024-02-02 | 14,120 | 14,190 | 13,700 | 13,730 | 977,600 | 3,432.50 |
| 2024-02-01 | 13,900 | 14,140 | 13,780 | 14,110 | 720,000 | 3,527.50 |
| 2024-01-31 | 13,580 | 14,040 | 13,540 | 13,950 | 832,400 | 3,487.50 |
| 2024-01-30 | 14,250 | 14,280 | 13,810 | 13,930 | 977,000 | 3,482.50 |
| 2024-01-29 | 13,940 | 14,230 | 13,620 | 14,060 | 1,234,600 | 3,515 |
| 2024-01-26 | 14,350 | 14,640 | 13,830 | 14,090 | 2,200,200 | 3,522.50 |
| 2024-01-25 | 13,700 | 14,820 | 13,350 | 14,770 | 2,991,100 | 3,692.50 |
| 2024-01-24 | 13,600 | 13,670 | 13,160 | 13,400 | 1,623,300 | 3,350 |
| 2024-01-23 | 13,150 | 14,040 | 12,970 | 13,770 | 3,212,200 | 3,442.50 |
| 2024-01-22 | 13,400 | 13,550 | 12,660 | 12,930 | 1,683,200 | 3,232.50 |
| 2024-01-19 | 13,040 | 13,420 | 12,440 | 13,190 | 3,133,100 | 3,297.50 |
| 2024-01-18 | 13,940 | 14,290 | 13,170 | 13,340 | 3,106,500 | 3,335 |
| 2024-01-17 | 15,330 | 15,750 | 14,530 | 14,540 | 1,978,000 | 3,635 |
| 2024-01-16 | 15,720 | 15,740 | 15,030 | 15,060 | 1,627,100 | 3,765 |
| 2024-01-15 | 14,960 | 15,720 | 14,810 | 15,720 | 1,795,200 | 3,930 |
| 2024-01-12 | 15,900 | 15,940 | 15,200 | 15,300 | 2,783,500 | 3,825 |
| 2024-01-11 | 16,260 | 16,660 | 15,800 | 16,070 | 3,598,700 | 4,017.50 |
| 2024-01-10 | 16,170 | 16,300 | 15,720 | 16,070 | 2,819,100 | 4,017.50 |
| 2024-01-09 | 15,270 | 16,120 | 15,210 | 16,120 | 3,097,700 | 4,030 |
| 2024-01-05 | 14,110 | 14,880 | 13,840 | 14,780 | 3,004,300 | 3,695 |
| 2024-01-04 | 14,390 | 14,640 | 13,830 | 14,270 | 2,255,200 | 3,567.50 |
分割・併合履歴 ： [2024-03-28]1株→4株
