KabuInsight

野村マイクロ・サイエンス

6254
プライム/機械/Nomura Micro Science 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
2026-03-132,858.02,904.02,853.02,891.0-41.0-1.40%459,400
2026-03-122,995.03,020.02,898.02,932.0-103.0-3.39%550,400
2026-03-113,080.03,140.03,025.03,035.0-50.0-1.62%672,700
2026-03-102,957.03,090.02,907.03,085.0+208.0+7.23%879,800
2026-03-092,850.02,894.02,764.02,877.0-218.0-7.04%1,139,800
2026-03-063,050.03,115.03,015.03,095.0-15.0-0.48%580,900
2026-03-053,165.03,245.03,045.03,110.0+160.0+5.42%992,200
2026-03-043,190.03,200.02,880.02,950.0-310.0-9.51%1,678,200
2026-03-033,555.03,575.03,260.03,260.0-255.0-7.25%868,000
2026-03-023,435.03,575.03,355.03,515.0-25.0-0.71%781,900
2026-02-273,505.03,550.03,435.03,540.00.00.00%547,900
2026-02-263,380.03,570.03,355.03,540.0+185.0+5.51%1,101,800
2026-02-253,330.03,430.03,325.03,355.0+35.0+1.05%678,600
2026-02-243,400.03,415.03,300.03,320.0-145.0-4.18%758,400
2026-02-203,260.03,475.03,205.03,465.0+100.0+2.97%1,063,600
2026-02-193,190.03,365.03,150.03,365.0+220.0+7.00%1,127,700
2026-02-183,180.03,225.03,120.03,145.0+5.0+0.16%691,100
2026-02-173,330.03,330.03,075.03,140.0-250.0-7.37%1,530,300
2026-02-163,305.03,460.03,275.03,390.0-195.0-5.44%1,306,300
2026-02-133,695.03,695.03,555.03,585.0-105.0-2.85%849,500
2026-02-123,580.03,715.03,540.03,690.0+140.0+3.94%805,000
2026-02-103,460.03,555.03,445.03,550.0+120.0+3.50%561,000
2026-02-093,500.03,500.03,390.03,430.0+50.0+1.48%709,200
2026-02-063,275.03,415.03,210.03,380.0+60.0+1.81%444,100
2026-02-053,390.03,410.03,245.03,320.0-100.0-2.92%698,900
2026-02-043,395.03,450.03,360.03,420.0-5.0-0.15%438,500
2026-02-033,395.03,455.03,350.03,425.0+100.0+3.01%750,100
2026-02-023,435.03,545.03,300.03,325.0-165.0-4.73%927,800
2026-01-303,520.03,575.03,435.03,490.0-100.0-2.79%652,700
2026-01-293,700.03,815.03,520.03,590.0-10.0-0.28%1,367,900
2026-01-283,645.03,660.03,510.03,600.0-50.0-1.37%616,600
2026-01-273,420.03,685.03,410.03,650.0+200.0+5.80%872,400
2026-01-263,515.03,580.03,410.03,450.0-135.0-3.77%709,900
2026-01-233,620.03,720.03,550.03,585.0-75.0-2.05%954,300
2026-01-223,665.03,710.03,530.03,660.0+60.0+1.67%1,390,500
2026-01-213,320.03,620.03,310.03,600.0+155.0+4.50%1,365,200
2026-01-203,625.03,625.03,425.03,445.0-185.0-5.10%961,900
2026-01-193,500.03,680.03,475.03,630.0-55.0-1.49%1,279,000
2026-01-163,480.03,725.03,445.03,685.0+200.0+5.74%2,249,400
2026-01-153,270.03,485.03,240.03,485.0+265.0+8.23%1,935,400
2026-01-143,070.03,290.03,055.03,220.0+130.0+4.21%1,361,600
2026-01-133,130.03,150.02,994.03,090.0+65.0+2.15%1,061,200
2026-01-093,040.03,055.02,933.03,025.0+35.0+1.17%734,600
2026-01-082,995.03,115.02,979.02,990.0+15.0+0.50%1,076,800
2026-01-072,995.03,080.02,964.02,975.0-55.0-1.82%813,700
2026-01-063,060.03,070.02,961.03,030.0+5.0+0.17%1,129,500
2026-01-053,020.03,055.02,945.03,025.0+46.0+1.54%1,398,400
2025-12-302,985.03,025.02,941.02,979.0-76.0-2.49%1,035,200
2025-12-293,120.03,165.03,025.03,055.0-50.0-1.61%1,156,000
2025-12-263,250.03,300.03,080.03,105.0-95.0-2.97%3,174,300
2025-12-252,971.03,200.02,956.03,200.0+279.0+9.55%3,105,500
2025-12-242,828.02,987.02,813.02,921.0+126.0+4.51%2,001,500
2025-12-232,810.02,840.02,767.02,795.0+3.0+0.11%991,200
2025-12-222,809.02,864.02,748.02,792.0+183.0+7.01%2,054,400
2025-12-192,604.02,647.02,604.02,609.0+41.0+1.60%621,200
2025-12-182,519.02,639.02,518.02,568.0+25.0+0.98%847,200
2025-12-172,570.02,597.02,539.02,543.0-44.0-1.70%618,300
2025-12-162,600.02,635.02,564.02,587.0-49.0-1.86%638,500
2025-12-152,589.02,657.02,556.02,636.0-53.0-1.97%781,500
2025-12-122,712.02,715.02,659.02,689.0+19.0+0.71%507,900
2025-12-112,738.02,757.02,662.02,670.0-87.0-3.16%748,900
2025-12-102,860.02,875.02,741.02,757.0-129.0-4.47%1,005,200
2025-12-092,966.02,966.02,858.02,886.0-98.0-3.28%1,012,800
2025-12-082,975.02,999.02,935.02,984.0+9.0+0.30%420,000
2025-12-052,921.02,988.02,921.02,975.0+29.0+0.98%439,600
2025-12-042,938.02,968.02,923.02,946.0+19.0+0.65%455,600
2025-12-032,922.02,975.02,913.02,927.0+26.0+0.90%495,300
2025-12-023,005.03,020.02,901.02,901.0-99.0-3.30%539,400
2025-12-013,090.03,100.02,984.03,000.0-120.0-3.85%469,800
2025-11-283,135.03,155.03,065.03,120.0-30.0-0.95%478,900
2025-11-273,040.03,175.03,025.03,150.0+135.0+4.48%600,500
2025-11-262,969.03,040.02,960.03,015.0+84.0+2.87%452,200
2025-11-253,075.03,075.02,920.02,931.0-67.0-2.23%889,000
2025-11-213,015.03,075.02,955.02,998.0-172.0-5.43%852,600
2025-11-203,250.03,270.03,140.03,170.0+165.0+5.49%902,700
2025-11-193,100.03,135.02,980.03,005.0-130.0-4.15%1,107,600
2025-11-183,380.03,390.03,125.03,135.0-305.0-8.87%940,400
2025-11-173,625.03,665.03,400.03,440.0-115.0-3.23%1,048,000
2025-11-143,585.03,650.03,520.03,555.0-160.0-4.31%800,900
2025-11-133,750.03,785.03,705.03,715.0-105.0-2.75%441,900
2025-11-123,720.03,820.03,700.03,820.0-15.0-0.39%535,200
2025-11-113,930.03,975.03,800.03,835.0-90.0-2.29%526,100
2025-11-103,810.03,990.03,785.03,925.0+185.0+4.95%942,300
2025-11-073,730.03,760.03,670.03,740.0-160.0-4.10%695,600
2025-11-063,945.03,960.03,770.03,900.0+95.0+2.50%954,900
2025-11-053,905.03,930.03,645.03,805.0-295.0-7.20%1,180,400
2025-11-043,945.04,155.03,915.04,100.0+155.0+3.93%1,150,100
2025-10-313,865.03,950.03,845.03,945.0+30.0+0.77%695,200
2025-10-303,915.04,060.03,860.03,915.0+25.0+0.64%1,241,100
2025-10-293,890.03,930.03,855.03,890.0+50.0+1.30%564,100
2025-10-283,915.03,915.03,815.03,840.0-35.0-0.90%488,700
2025-10-273,885.03,925.03,830.03,875.0+60.0+1.57%764,800
2025-10-243,780.03,920.03,780.03,815.0+50.0+1.33%1,018,200
2025-10-233,675.03,810.03,665.03,765.0+65.0+1.76%914,400
2025-10-223,750.03,755.03,640.03,700.0-15.0-0.40%526,500
2025-10-213,845.03,860.03,660.03,715.0-80.0-2.11%720,400
2025-10-203,800.03,810.03,695.03,795.0+135.0+3.69%745,000
2025-10-173,700.03,735.03,600.03,660.0-40.0-1.08%931,900
2025-10-163,500.03,715.03,485.03,700.0+270.0+7.87%1,506,600
2025-10-153,240.03,450.03,235.03,430.0+185.0+5.70%666,700
2025-10-143,340.03,410.03,210.03,245.0-130.0-3.85%751,500
2025-10-103,525.03,530.03,370.03,375.0-170.0-4.80%635,900
2025-10-093,530.03,610.03,495.03,545.0+85.0+2.46%804,000
2025-10-083,485.03,510.03,430.03,460.0-65.0-1.84%573,200
2025-10-073,585.03,670.03,500.03,525.0+45.0+1.29%1,282,900
2025-10-063,515.03,570.03,430.03,480.0+100.0+2.96%804,300
2025-10-033,430.03,435.03,345.03,380.00.00.00%629,100
2025-10-023,320.03,410.03,300.03,380.0+165.0+5.13%956,000
2025-10-013,305.03,315.03,185.03,215.0-80.0-2.43%620,500
2025-09-303,365.03,400.03,290.03,295.0-55.0-1.64%534,000
2025-09-293,230.03,360.03,215.03,350.0+105.0+3.24%616,600
2025-09-263,400.03,400.03,220.03,245.0-190.0-5.53%1,071,100
2025-09-253,465.03,510.03,375.03,435.00.00.00%812,200
2025-09-243,280.03,480.03,260.03,435.0+150.0+4.57%1,285,700
2025-09-223,360.03,385.03,285.03,285.0-15.0-0.45%635,200
2025-09-193,485.03,485.03,230.03,300.0-85.0-2.51%1,451,900
2025-09-183,340.03,445.03,330.03,385.0+30.0+0.89%793,000
2025-09-173,410.03,410.03,305.03,355.0-110.0-3.17%871,400
2025-09-163,325.03,470.03,285.03,465.0+185.0+5.64%1,266,800
2025-09-123,320.03,355.03,280.03,280.0——533,500

直近120営業日分を表示