KabuInsight

野村総合研究所

4307
プライム/情報･通信業/Nomura Research Institute,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
2026-03-134,182.04,305.04,182.04,305.0+68.0+1.60%2,471,300
2026-03-124,177.04,268.04,170.04,237.0-10.0-0.24%3,444,200
2026-03-114,323.04,377.04,247.04,247.0-95.0-2.19%3,648,400
2026-03-104,440.04,450.04,317.04,342.0-40.0-0.91%4,714,200
2026-03-094,238.04,400.04,227.04,382.0-9.0-0.20%5,419,900
2026-03-064,300.04,444.04,273.04,391.0+254.0+6.14%7,367,100
2026-03-054,260.04,260.04,092.04,137.0-6.0-0.14%3,740,800
2026-03-044,138.04,196.04,043.04,143.0+73.0+1.79%4,836,000
2026-03-034,101.04,116.04,009.04,070.0-55.0-1.33%3,503,000
2026-03-024,227.04,298.04,125.04,125.0-242.0-5.54%5,487,800
2026-02-274,343.04,392.04,234.04,367.0+206.0+4.95%11,541,100
2026-02-263,899.04,198.03,882.04,161.0+361.0+9.50%10,553,600
2026-02-253,841.03,882.03,725.03,800.0+239.0+6.71%9,282,900
2026-02-243,700.03,713.03,518.03,561.0-272.0-7.10%7,248,700
2026-02-203,900.03,901.03,806.03,833.0-91.0-2.32%2,664,100
2026-02-194,000.04,010.03,924.03,924.0+34.0+0.87%2,807,300
2026-02-183,965.03,986.03,872.03,890.0-40.0-1.02%3,515,400
2026-02-173,980.04,013.03,902.03,930.0-176.0-4.29%4,181,500
2026-02-164,106.04,133.04,042.04,106.0+53.0+1.31%3,057,300
2026-02-134,187.04,218.04,032.04,053.0-167.0-3.96%5,412,100
2026-02-124,264.04,321.04,220.04,220.0-184.0-4.18%4,662,600
2026-02-104,294.04,429.04,229.04,404.0+180.0+4.26%5,911,100
2026-02-094,278.04,313.04,180.04,224.0+2.0+0.05%5,009,900
2026-02-064,306.04,342.04,185.04,222.0-117.0-2.70%5,396,400
2026-02-054,288.04,430.04,192.04,339.0+52.0+1.21%5,281,800
2026-02-044,370.04,380.04,170.04,287.0-355.0-7.65%8,461,300
2026-02-034,640.04,658.04,575.04,642.0+2.0+0.04%3,956,900
2026-02-024,738.04,814.04,608.04,640.0-61.0-1.30%5,429,100
2026-01-304,985.05,003.04,695.04,701.0-984.0-17.31%11,370,600
2026-01-295,710.05,788.05,622.05,685.0-94.0-1.63%2,319,300
2026-01-285,739.05,846.05,722.05,779.0-60.0-1.03%1,668,000
2026-01-275,844.05,880.05,765.05,839.0+4.0+0.07%1,860,800
2026-01-265,874.05,928.05,805.05,835.0-95.0-1.60%1,755,000
2026-01-235,948.06,023.05,880.05,930.0+74.0+1.26%1,640,900
2026-01-225,926.05,948.05,845.05,856.0-61.0-1.03%1,555,300
2026-01-215,983.06,009.05,885.05,917.0-118.0-1.96%1,672,500
2026-01-206,003.06,125.05,995.06,035.0-32.0-0.53%1,643,300
2026-01-195,960.06,130.05,957.06,067.0+70.0+1.17%1,568,400
2026-01-166,051.06,132.05,962.05,997.0-153.0-2.49%1,935,500
2026-01-156,202.06,269.06,150.06,150.0+11.0+0.18%1,768,300
2026-01-146,118.06,190.06,068.06,139.0-68.0-1.10%1,765,200
2026-01-136,297.06,300.06,206.06,207.0+10.0+0.16%1,272,300
2026-01-096,100.06,200.06,071.06,197.0+38.0+0.62%1,291,100
2026-01-086,187.06,227.06,119.06,159.0+32.0+0.52%1,124,600
2026-01-076,025.06,159.06,025.06,127.0-56.0-0.91%1,090,500
2026-01-066,036.06,189.05,993.06,183.0+160.0+2.66%1,692,400
2026-01-056,054.06,100.05,964.06,023.0+2.0+0.03%1,007,400
2025-12-306,027.06,045.05,980.06,021.0+30.0+0.50%1,006,700
2025-12-296,020.06,038.05,944.05,991.0-18.0-0.30%777,200
2025-12-266,043.06,056.06,009.06,009.0+14.0+0.23%589,300
2025-12-256,035.06,035.05,976.05,995.0+5.0+0.08%407,500
2025-12-246,099.06,099.05,983.05,990.0-74.0-1.22%728,100
2025-12-236,045.06,078.06,019.06,064.0+23.0+0.38%693,500
2025-12-226,134.06,215.05,967.06,041.0-138.0-2.23%1,172,600
2025-12-196,165.06,250.06,150.06,179.0+60.0+0.98%2,083,700
2025-12-186,020.06,157.06,011.06,119.0+66.0+1.09%1,141,800
2025-12-176,114.06,114.05,957.06,053.0-64.0-1.05%1,296,000
2025-12-166,169.06,179.06,102.06,117.0-114.0-1.83%1,096,800
2025-12-156,210.06,259.06,145.06,231.0+56.0+0.91%708,600
2025-12-126,174.06,235.06,144.06,175.0+13.0+0.21%1,287,800
2025-12-116,186.06,206.06,096.06,162.0+2.0+0.03%898,100
2025-12-106,156.06,199.06,143.06,160.0-15.0-0.24%672,000
2025-12-096,192.06,198.06,136.06,175.0-7.0-0.11%842,600
2025-12-086,062.06,184.06,045.06,182.0+143.0+2.37%1,252,000
2025-12-056,162.06,183.06,030.06,039.0-173.0-2.78%1,229,200
2025-12-046,242.06,254.06,192.06,212.0-55.0-0.88%1,217,700
2025-12-036,282.06,326.06,255.06,267.0-84.0-1.32%833,400
2025-12-026,380.06,386.06,280.06,351.0+66.0+1.05%996,900
2025-12-016,230.06,307.06,172.06,285.0+51.0+0.82%987,200
2025-11-286,280.06,295.06,215.06,234.0-53.0-0.84%859,900
2025-11-276,350.06,373.06,259.06,287.0-73.0-1.15%877,700
2025-11-266,405.06,426.06,323.06,360.0+55.0+0.87%1,263,100
2025-11-256,460.06,476.06,297.06,305.0-94.0-1.47%1,455,900
2025-11-216,217.06,434.06,179.06,399.0+247.0+4.01%2,254,000
2025-11-206,108.06,220.06,070.06,152.0+97.0+1.60%1,284,200
2025-11-196,023.06,129.06,008.06,055.0-9.0-0.15%1,555,800
2025-11-186,242.06,269.06,016.06,064.0-263.0-4.16%1,620,800
2025-11-176,303.06,369.06,278.06,327.0-3.0-0.05%1,008,100
2025-11-146,261.06,365.06,207.06,330.0+106.0+1.70%1,678,700
2025-11-136,179.06,273.06,142.06,224.0+29.0+0.47%1,227,600
2025-11-126,250.06,468.06,148.06,195.0+17.0+0.28%2,604,300
2025-11-116,180.06,232.06,129.06,178.0+19.0+0.31%2,054,200
2025-11-106,000.06,169.05,941.06,159.0+156.0+2.60%2,115,200
2025-11-076,112.06,112.05,898.06,003.0+291.0+5.09%2,726,200
2025-11-065,618.05,715.05,581.05,712.0+146.0+2.62%2,134,300
2025-11-055,566.05,668.05,467.05,566.0+100.0+1.83%2,964,600
2025-11-045,428.05,517.05,245.05,466.0-564.0-9.35%7,898,600
2025-10-315,828.06,117.05,741.06,030.0+326.0+5.72%4,712,700
2025-10-305,700.05,742.05,653.05,704.0+3.0+0.05%6,556,700
2025-10-295,592.05,731.05,471.05,701.0-44.0-0.77%2,685,100
2025-10-285,868.05,868.05,721.05,745.0-143.0-2.43%1,256,700
2025-10-275,853.05,945.05,826.05,888.0+91.0+1.57%1,251,200
2025-10-245,758.05,842.05,714.05,797.0+4.0+0.07%1,112,200
2025-10-235,819.05,846.05,742.05,793.0-16.0-0.28%1,237,700
2025-10-225,740.05,864.05,739.05,809.0+116.0+2.04%1,696,900
2025-10-215,548.05,726.05,525.05,693.0+148.0+2.67%1,623,800
2025-10-205,506.05,577.05,490.05,545.0+93.0+1.71%1,645,800
2025-10-175,528.05,534.05,452.05,452.0-67.0-1.21%1,243,100
2025-10-165,536.05,551.05,474.05,519.0+24.0+0.44%1,268,700
2025-10-155,500.05,548.05,470.05,495.0-24.0-0.43%1,768,500
2025-10-145,515.05,615.05,446.05,519.0-196.0-3.43%1,822,400
2025-10-105,723.05,787.05,715.05,715.0-70.0-1.21%1,769,000
2025-10-095,782.05,799.05,711.05,785.0-10.0-0.17%1,165,200
2025-10-085,700.05,855.05,700.05,795.0+47.0+0.82%1,538,300
2025-10-075,850.05,879.05,726.05,748.0-67.0-1.15%1,277,600
2025-10-065,804.05,873.05,730.05,815.0+210.0+3.75%1,424,500
2025-10-035,567.05,623.05,533.05,605.0+42.0+0.75%844,800
2025-10-025,647.05,670.05,520.05,563.0-95.0-1.68%1,090,400
2025-10-015,636.05,680.05,611.05,658.0-15.0-0.26%1,123,400
2025-09-305,730.05,747.05,632.05,673.0-10.0-0.18%1,119,000
2025-09-295,758.05,786.05,644.05,683.0-137.0-2.35%1,237,000
2025-09-265,777.05,848.05,747.05,820.0+21.0+0.36%1,453,900
2025-09-255,834.05,837.05,715.05,799.0+11.0+0.19%1,759,700
2025-09-245,820.05,830.05,726.05,788.0-73.0-1.25%1,366,800
2025-09-225,873.05,923.05,830.05,861.0-34.0-0.58%1,086,000
2025-09-195,968.05,985.05,850.05,895.0-70.0-1.17%1,778,400
2025-09-185,840.06,019.05,840.05,965.0+96.0+1.64%1,107,000
2025-09-175,793.05,881.05,763.05,869.0+49.0+0.84%867,000
2025-09-165,850.05,874.05,809.05,820.0-31.0-0.53%913,200
2025-09-125,927.05,928.05,843.05,851.0——1,387,200

直近120営業日分を表示