ノムラシステムコーポレーション
3940スタンダード/情報･通信業/Nomura System Corporation Co,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 143.0 | 144.0 | 142.0 | 142.0 | -1.0 | -0.70% | 295,000 |
| 2026-03-12 | 146.0 | 149.0 | 143.0 | 143.0 | -3.0 | -2.05% | 383,500 |
| 2026-03-11 | 145.0 | 148.0 | 144.0 | 146.0 | +2.0 | +1.39% | 299,500 |
| 2026-03-10 | 144.0 | 145.0 | 142.0 | 144.0 | +4.0 | +2.86% | 318,300 |
| 2026-03-09 | 140.0 | 142.0 | 139.0 | 140.0 | -4.0 | -2.78% | 219,400 |
| 2026-03-06 | 144.0 | 146.0 | 140.0 | 144.0 | 0.0 | 0.00% | 425,700 |
| 2026-03-05 | 143.0 | 145.0 | 141.0 | 144.0 | +5.0 | +3.60% | 334,300 |
| 2026-03-04 | 140.0 | 141.0 | 138.0 | 139.0 | -3.0 | -2.11% | 390,200 |
| 2026-03-03 | 144.0 | 145.0 | 142.0 | 142.0 | -2.0 | -1.39% | 345,900 |
| 2026-03-02 | 144.0 | 145.0 | 143.0 | 144.0 | -2.0 | -1.37% | 322,400 |
| 2026-02-27 | 146.0 | 147.0 | 144.0 | 146.0 | +1.0 | +0.69% | 317,000 |
| 2026-02-26 | 145.0 | 147.0 | 144.0 | 145.0 | +2.0 | +1.40% | 329,000 |
| 2026-02-25 | 142.0 | 144.0 | 140.0 | 143.0 | +3.0 | +2.14% | 269,400 |
| 2026-02-24 | 141.0 | 142.0 | 139.0 | 140.0 | +1.0 | +0.72% | 255,800 |
| 2026-02-20 | 141.0 | 142.0 | 139.0 | 139.0 | -2.0 | -1.42% | 287,700 |
| 2026-02-19 | 139.0 | 142.0 | 137.0 | 141.0 | +3.0 | +2.17% | 416,000 |
| 2026-02-18 | 137.0 | 139.0 | 137.0 | 138.0 | +1.0 | +0.73% | 165,700 |
| 2026-02-17 | 137.0 | 138.0 | 137.0 | 137.0 | +1.0 | +0.74% | 259,900 |
| 2026-02-16 | 134.0 | 138.0 | 134.0 | 136.0 | +3.0 | +2.26% | 405,700 |
| 2026-02-13 | 135.0 | 138.0 | 132.0 | 133.0 | -2.0 | -1.48% | 458,000 |
| 2026-02-12 | 134.0 | 137.0 | 134.0 | 135.0 | +2.0 | +1.50% | 149,400 |
| 2026-02-10 | 134.0 | 135.0 | 133.0 | 133.0 | 0.0 | 0.00% | 130,000 |
| 2026-02-09 | 136.0 | 136.0 | 132.0 | 133.0 | -1.0 | -0.75% | 266,900 |
| 2026-02-06 | 135.0 | 141.0 | 134.0 | 134.0 | -2.0 | -1.47% | 902,600 |
| 2026-02-05 | 136.0 | 136.0 | 134.0 | 136.0 | 0.0 | 0.00% | 87,800 |
| 2026-02-04 | 135.0 | 136.0 | 134.0 | 136.0 | +1.0 | +0.74% | 127,700 |
| 2026-02-03 | 134.0 | 136.0 | 134.0 | 135.0 | 0.0 | 0.00% | 139,500 |
| 2026-02-02 | 135.0 | 136.0 | 134.0 | 135.0 | 0.0 | 0.00% | 159,200 |
| 2026-01-30 | 134.0 | 135.0 | 134.0 | 135.0 | +1.0 | +0.75% | 93,300 |
| 2026-01-29 | 134.0 | 134.0 | 133.0 | 134.0 | 0.0 | 0.00% | 81,700 |
| 2026-01-28 | 135.0 | 135.0 | 133.0 | 134.0 | -1.0 | -0.74% | 126,800 |
| 2026-01-27 | 135.0 | 135.0 | 134.0 | 135.0 | +1.0 | +0.75% | 67,300 |
| 2026-01-26 | 135.0 | 136.0 | 134.0 | 134.0 | -2.0 | -1.47% | 96,300 |
| 2026-01-23 | 136.0 | 136.0 | 134.0 | 136.0 | 0.0 | 0.00% | 205,900 |
| 2026-01-22 | 136.0 | 136.0 | 135.0 | 136.0 | 0.0 | 0.00% | 128,500 |
| 2026-01-21 | 136.0 | 136.0 | 135.0 | 136.0 | -1.0 | -0.73% | 89,200 |
| 2026-01-20 | 134.0 | 137.0 | 134.0 | 137.0 | +3.0 | +2.24% | 126,300 |
| 2026-01-19 | 135.0 | 136.0 | 134.0 | 134.0 | -1.0 | -0.74% | 153,100 |
| 2026-01-16 | 135.0 | 136.0 | 134.0 | 135.0 | 0.0 | 0.00% | 155,900 |
| 2026-01-15 | 134.0 | 135.0 | 133.0 | 135.0 | +1.0 | +0.75% | 190,100 |
| 2026-01-14 | 134.0 | 135.0 | 133.0 | 134.0 | 0.0 | 0.00% | 221,400 |
| 2026-01-13 | 134.0 | 134.0 | 133.0 | 134.0 | 0.0 | 0.00% | 216,300 |
| 2026-01-09 | 133.0 | 134.0 | 133.0 | 134.0 | 0.0 | 0.00% | 156,800 |
| 2026-01-08 | 134.0 | 134.0 | 133.0 | 134.0 | +1.0 | +0.75% | 122,600 |
| 2026-01-07 | 133.0 | 133.0 | 132.0 | 133.0 | 0.0 | 0.00% | 101,800 |
| 2026-01-06 | 132.0 | 133.0 | 132.0 | 133.0 | +1.0 | +0.76% | 66,100 |
| 2026-01-05 | 132.0 | 132.0 | 131.0 | 132.0 | +1.0 | +0.76% | 86,200 |
| 2025-12-30 | 131.0 | 132.0 | 131.0 | 131.0 | -1.0 | -0.76% | 43,700 |
| 2025-12-29 | 132.0 | 133.0 | 131.0 | 132.0 | -1.0 | -0.75% | 147,900 |
| 2025-12-26 | 134.0 | 134.0 | 132.0 | 133.0 | 0.0 | 0.00% | 121,400 |
| 2025-12-25 | 134.0 | 135.0 | 133.0 | 133.0 | -1.0 | -0.75% | 82,900 |
| 2025-12-24 | 134.0 | 134.0 | 133.0 | 134.0 | 0.0 | 0.00% | 147,400 |
| 2025-12-23 | 133.0 | 134.0 | 132.0 | 134.0 | +1.0 | +0.75% | 131,300 |
| 2025-12-22 | 133.0 | 133.0 | 132.0 | 133.0 | +1.0 | +0.76% | 77,800 |
| 2025-12-19 | 132.0 | 133.0 | 132.0 | 132.0 | 0.0 | 0.00% | 69,700 |
| 2025-12-18 | 132.0 | 133.0 | 131.0 | 132.0 | 0.0 | 0.00% | 201,900 |
| 2025-12-17 | 132.0 | 133.0 | 131.0 | 132.0 | 0.0 | 0.00% | 118,900 |
| 2025-12-16 | 135.0 | 135.0 | 132.0 | 132.0 | -3.0 | -2.22% | 106,600 |
| 2025-12-15 | 134.0 | 135.0 | 133.0 | 135.0 | +1.0 | +0.75% | 105,500 |
| 2025-12-12 | 132.0 | 134.0 | 132.0 | 134.0 | +2.0 | +1.52% | 92,000 |
| 2025-12-11 | 132.0 | 133.0 | 131.0 | 132.0 | 0.0 | 0.00% | 124,500 |
| 2025-12-10 | 132.0 | 133.0 | 132.0 | 132.0 | -1.0 | -0.75% | 81,800 |
| 2025-12-09 | 133.0 | 134.0 | 133.0 | 133.0 | -1.0 | -0.75% | 109,800 |
| 2025-12-08 | 134.0 | 134.0 | 133.0 | 134.0 | 0.0 | 0.00% | 110,000 |
| 2025-12-05 | 136.0 | 136.0 | 134.0 | 134.0 | -1.0 | -0.74% | 102,900 |
| 2025-12-04 | 135.0 | 136.0 | 135.0 | 135.0 | -1.0 | -0.74% | 129,200 |
| 2025-12-03 | 135.0 | 136.0 | 134.0 | 136.0 | +1.0 | +0.74% | 64,000 |
| 2025-12-02 | 136.0 | 136.0 | 134.0 | 135.0 | 0.0 | 0.00% | 101,900 |
| 2025-12-01 | 138.0 | 138.0 | 135.0 | 135.0 | -2.0 | -1.46% | 151,200 |
| 2025-11-28 | 137.0 | 137.0 | 136.0 | 137.0 | 0.0 | 0.00% | 167,100 |
| 2025-11-27 | 136.0 | 137.0 | 134.0 | 137.0 | +1.0 | +0.74% | 107,000 |
| 2025-11-26 | 132.0 | 136.0 | 132.0 | 136.0 | +3.0 | +2.26% | 109,400 |
| 2025-11-25 | 133.0 | 134.0 | 132.0 | 133.0 | 0.0 | 0.00% | 98,200 |
| 2025-11-21 | 131.0 | 133.0 | 130.0 | 133.0 | +2.0 | +1.53% | 156,700 |
| 2025-11-20 | 132.0 | 132.0 | 131.0 | 131.0 | -1.0 | -0.76% | 93,900 |
| 2025-11-19 | 132.0 | 133.0 | 130.0 | 132.0 | +1.0 | +0.76% | 153,700 |
| 2025-11-18 | 134.0 | 134.0 | 131.0 | 131.0 | -2.0 | -1.50% | 159,600 |
| 2025-11-17 | 135.0 | 135.0 | 132.0 | 133.0 | -2.0 | -1.48% | 145,800 |
| 2025-11-14 | 136.0 | 139.0 | 132.0 | 135.0 | -5.0 | -3.57% | 347,200 |
| 2025-11-13 | 135.0 | 140.0 | 135.0 | 140.0 | +6.0 | +4.48% | 163,400 |
| 2025-11-12 | 133.0 | 135.0 | 133.0 | 134.0 | 0.0 | 0.00% | 84,700 |
| 2025-11-11 | 134.0 | 134.0 | 132.0 | 134.0 | +1.0 | +0.75% | 99,900 |
| 2025-11-10 | 133.0 | 133.0 | 132.0 | 133.0 | +1.0 | +0.76% | 95,200 |
| 2025-11-07 | 132.0 | 132.0 | 131.0 | 132.0 | 0.0 | 0.00% | 113,900 |
| 2025-11-06 | 133.0 | 133.0 | 131.0 | 132.0 | 0.0 | 0.00% | 118,800 |
| 2025-11-05 | 132.0 | 133.0 | 130.0 | 132.0 | 0.0 | 0.00% | 160,000 |
| 2025-11-04 | 133.0 | 140.0 | 132.0 | 132.0 | -2.0 | -1.49% | 320,800 |
| 2025-10-31 | 135.0 | 135.0 | 132.0 | 134.0 | -2.0 | -1.47% | 139,200 |
| 2025-10-30 | 133.0 | 137.0 | 133.0 | 136.0 | +4.0 | +3.03% | 221,500 |
| 2025-10-29 | 131.0 | 132.0 | 129.0 | 132.0 | +1.0 | +0.76% | 182,100 |
| 2025-10-28 | 133.0 | 133.0 | 131.0 | 131.0 | -3.0 | -2.24% | 109,600 |
| 2025-10-27 | 133.0 | 134.0 | 132.0 | 134.0 | +2.0 | +1.52% | 76,900 |
| 2025-10-24 | 132.0 | 133.0 | 132.0 | 132.0 | 0.0 | 0.00% | 76,300 |
| 2025-10-23 | 132.0 | 133.0 | 132.0 | 132.0 | -2.0 | -1.49% | 91,200 |
| 2025-10-22 | 131.0 | 134.0 | 131.0 | 134.0 | +2.0 | +1.52% | 90,900 |
| 2025-10-21 | 133.0 | 133.0 | 132.0 | 132.0 | 0.0 | 0.00% | 77,600 |
| 2025-10-20 | 134.0 | 134.0 | 131.0 | 132.0 | +1.0 | +0.76% | 99,200 |
| 2025-10-17 | 133.0 | 133.0 | 131.0 | 131.0 | -3.0 | -2.24% | 122,900 |
| 2025-10-16 | 134.0 | 135.0 | 133.0 | 134.0 | +1.0 | +0.75% | 66,100 |
| 2025-10-15 | 133.0 | 134.0 | 133.0 | 133.0 | +1.0 | +0.76% | 79,400 |
| 2025-10-14 | 132.0 | 134.0 | 131.0 | 132.0 | -3.0 | -2.22% | 120,900 |
| 2025-10-10 | 137.0 | 137.0 | 135.0 | 135.0 | -2.0 | -1.46% | 104,100 |
| 2025-10-09 | 137.0 | 138.0 | 135.0 | 137.0 | -1.0 | -0.72% | 158,400 |
| 2025-10-08 | 136.0 | 139.0 | 136.0 | 138.0 | +2.0 | +1.47% | 107,000 |
| 2025-10-07 | 138.0 | 139.0 | 136.0 | 136.0 | -3.0 | -2.16% | 127,300 |
| 2025-10-06 | 136.0 | 139.0 | 135.0 | 139.0 | +4.0 | +2.96% | 127,100 |
| 2025-10-03 | 134.0 | 136.0 | 134.0 | 135.0 | +1.0 | +0.75% | 97,000 |
| 2025-10-02 | 137.0 | 137.0 | 133.0 | 134.0 | -1.0 | -0.74% | 174,000 |
| 2025-10-01 | 138.0 | 138.0 | 133.0 | 135.0 | -3.0 | -2.17% | 252,000 |
| 2025-09-30 | 140.0 | 142.0 | 138.0 | 138.0 | -2.0 | -1.43% | 180,600 |
| 2025-09-29 | 140.0 | 142.0 | 138.0 | 140.0 | -1.0 | -0.71% | 173,000 |
| 2025-09-26 | 140.0 | 141.0 | 138.0 | 141.0 | +2.0 | +1.44% | 106,000 |
| 2025-09-25 | 143.0 | 144.0 | 139.0 | 139.0 | -4.0 | -2.80% | 243,900 |
| 2025-09-24 | 145.0 | 145.0 | 141.0 | 143.0 | -1.0 | -0.69% | 94,900 |
| 2025-09-22 | 147.0 | 147.0 | 144.0 | 144.0 | -2.0 | -1.37% | 172,700 |
| 2025-09-19 | 146.0 | 147.0 | 143.0 | 146.0 | 0.0 | 0.00% | 171,100 |
| 2025-09-18 | 148.0 | 148.0 | 146.0 | 146.0 | -1.0 | -0.68% | 103,500 |
| 2025-09-17 | 147.0 | 148.0 | 146.0 | 147.0 | -2.0 | -1.34% | 152,700 |
| 2025-09-16 | 149.0 | 149.0 | 147.0 | 149.0 | +1.0 | +0.68% | 159,200 |
| 2025-09-12 | 148.0 | 149.0 | 147.0 | 148.0 | — | — | 149,300 |
直近120営業日分を表示