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
2024-05-175,2205,2204,8605,1005,119,3005,100
2024-05-165,3605,6805,0905,2706,190,4005,270
2024-05-155,2905,4605,2105,4502,136,3005,450
2024-05-145,4705,4705,1605,2402,020,3005,240
2024-05-135,2305,4805,1905,4701,842,2005,470
2024-05-105,1905,2805,0805,2601,433,8005,260
2024-05-095,3205,3205,1705,1701,536,1005,170
2024-05-085,2805,3905,1805,3601,557,6005,360
2024-05-075,4405,4805,2405,3402,265,4005,340
2024-05-025,1305,3605,1005,3401,576,5005,340
2024-05-015,1005,2605,0505,2201,704,3005,220
2024-04-305,3005,3205,0805,1302,272,7005,130
2024-04-265,2305,4305,0805,2703,618,9005,270
2024-04-255,3605,5505,1205,1607,305,5005,160
2024-04-245,0005,4604,9705,4608,586,6005,460
2024-04-234,8554,8604,6004,7552,471,3004,755
2024-04-224,8204,9254,5904,7002,377,7004,700
2024-04-195,0805,1204,7504,9404,893,7004,940
2024-04-184,9905,2904,9355,2802,690,8005,280
2024-04-175,1105,3005,0605,1403,470,4005,140
2024-04-165,1505,1804,9754,9952,681,3004,995
2024-04-155,2305,3305,1305,3302,685,3005,330
2024-04-125,3805,4005,1805,3702,894,8005,370
2024-04-115,3605,5205,3305,3502,658,4005,350
2024-04-105,4905,7005,3805,4905,622,9005,490
2024-04-095,0805,6905,0605,6907,912,8005,690
2024-04-085,2905,3304,9404,9853,979,2004,985
2024-04-055,3005,4305,1305,1504,057,3005,150
2024-04-045,5005,7505,3005,5205,722,5005,520
2024-04-035,3505,5505,2105,4404,919,2005,440
2024-04-025,7605,8905,5005,6305,959,2005,630
2024-04-016,1006,3705,6605,75010,531,3005,750
2024-03-295,4805,9505,2205,9409,751,4005,940
2024-03-284,7355,3604,6805,2908,952,5005,290
2024-03-2718,94019,22018,58018,7201,659,6004,680
2024-03-2618,72019,62018,38018,7502,403,1004,687.50
2024-03-2519,24019,55018,72018,7201,642,7004,680
2024-03-2219,26019,28018,58019,1501,690,5004,787.50
2024-03-2118,91019,18018,11019,1102,344,1004,777.50
2024-03-1918,35018,73017,70018,3602,078,8004,590
2024-03-1817,80018,46017,64018,2801,818,7004,570
2024-03-1518,21018,78017,45017,7602,297,8004,440
2024-03-1418,91019,20018,05018,4002,246,0004,600
2024-03-1320,53020,72018,76019,1002,966,4004,775
2024-03-1219,53020,78019,25020,0503,125,6005,012.50
2024-03-1118,64019,82018,46019,6402,306,1004,910
2024-03-0820,57021,63019,82020,0803,806,9005,020
2024-03-0721,60021,90020,43020,6303,203,9005,157.50
2024-03-0620,67021,58020,58021,0701,905,2005,267.50
2024-03-0520,74021,79020,21021,1703,523,4005,292.50
2024-03-0420,20021,92020,00021,4904,565,0005,372.50
2024-03-0119,78020,10019,09019,6404,340,0004,910
2024-02-2918,38019,26018,02019,1003,893,7004,775
2024-02-2817,59019,03017,55018,7803,965,5004,695
2024-02-2716,40017,53016,29017,5302,717,7004,382.50
2024-02-2616,10016,62015,89016,2702,272,7004,067.50
2024-02-2214,33015,63014,30015,5902,771,9003,897.50
2024-02-2114,21014,23013,64013,770902,3003,442.50
2024-02-2014,44014,86014,18014,5101,150,3003,627.50
2024-02-1914,93014,98014,21014,2801,198,7003,570
2024-02-1614,45015,69014,29015,0303,134,9003,757.50
2024-02-1515,03015,07013,56014,3503,394,3003,587.50
2024-02-1414,05014,77013,85014,6501,215,1003,662.50
2024-02-1313,68014,37013,56014,2601,390,8003,565
2024-02-0913,42013,88013,38013,520801,3003,380
2024-02-0813,22013,33013,01013,290549,3003,322.50
2024-02-0713,10013,45012,98013,250574,3003,312.50
2024-02-0613,37013,52013,25013,360639,5003,340
2024-02-0514,00014,19013,38013,420917,0003,355
2024-02-0214,12014,19013,70013,730977,6003,432.50
2024-02-0113,90014,14013,78014,110720,0003,527.50
2024-01-3113,58014,04013,54013,950832,4003,487.50
2024-01-3014,25014,28013,81013,930977,0003,482.50
2024-01-2913,94014,23013,62014,0601,234,6003,515
2024-01-2614,35014,64013,83014,0902,200,2003,522.50
2024-01-2513,70014,82013,35014,7702,991,1003,692.50
2024-01-2413,60013,67013,16013,4001,623,3003,350
2024-01-2313,15014,04012,97013,7703,212,2003,442.50
2024-01-2213,40013,55012,66012,9301,683,2003,232.50
2024-01-1913,04013,42012,44013,1903,133,1003,297.50
2024-01-1813,94014,29013,17013,3403,106,5003,335
2024-01-1715,33015,75014,53014,5401,978,0003,635
2024-01-1615,72015,74015,03015,0601,627,1003,765
2024-01-1514,96015,72014,81015,7201,795,2003,930
2024-01-1215,90015,94015,20015,3002,783,5003,825
2024-01-1116,26016,66015,80016,0703,598,7004,017.50
2024-01-1016,17016,30015,72016,0702,819,1004,017.50
2024-01-0915,27016,12015,21016,1203,097,7004,030
2024-01-0514,11014,88013,84014,7803,004,3003,695
2024-01-0414,39014,64013,83014,2702,255,2003,567.50

分割・併合履歴 : [2024-03-28]1株→4株