株式会社ノムラシステムコーポレーション (3940)

3940
🏛️ 日本 →
140.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 135.00 138.50 135.00 138.00 0.1M
2021-12-29 133.00 137.00 133.00 137.00 0.1M
2021-12-28 137.00 137.00 133.00 135.50 0.1M
2021-12-27 132.00 135.50 131.00 135.50 0.2M
2021-12-24 134.00 134.00 132.00 132.00 0.1M
2021-12-23 135.00 135.50 131.00 132.50 0.1M
2021-12-22 135.50 136.00 133.50 134.50 0.1M
2021-12-21 130.50 134.50 128.50 134.50 0.3M
2021-12-20 129.50 131.00 127.50 127.50 0.1M
2021-12-17 130.50 130.50 128.50 130.50 0.1M
2021-12-16 131.00 131.50 130.00 130.50 0.0M
2021-12-15 131.00 131.50 129.00 130.00 0.0M
2021-12-14 131.00 132.00 129.00 130.00 0.1M
2021-12-13 137.00 137.00 131.00 132.00 0.1M
2021-12-10 135.00 138.50 134.50 135.00 0.1M
2021-12-09 138.00 138.50 135.00 137.00 0.1M
2021-12-08 136.50 139.50 133.50 138.00 0.6M
2021-12-07 128.00 137.50 126.50 132.50 0.8M
2021-12-06 123.00 125.50 122.50 125.50 0.1M
2021-12-03 123.00 124.00 121.00 123.50 0.2M
2021-12-02 121.00 124.50 120.00 120.50 0.2M
2021-12-01 123.00 126.50 121.00 123.50 0.3M
2021-11-30 124.00 146.00 122.50 123.00 3.1M
2021-11-29 125.00 128.00 122.00 122.50 0.2M
2021-11-26 135.00 136.00 130.00 130.00 0.3M
2021-11-25 134.00 152.50 132.50 137.00 1.8M
2021-11-24 133.50 134.50 132.50 132.50 0.0M
2021-11-22 132.00 134.50 131.50 133.50 0.0M
2021-11-19 134.00 135.50 131.50 132.50 0.1M
2021-11-18 133.50 140.50 132.50 132.50 0.5M
2021-11-17 140.50 140.50 132.00 135.00 0.2M
2021-11-16 143.50 143.50 139.50 139.50 0.2M
2021-11-15 143.50 148.00 141.50 145.00 0.2M
2021-11-12 141.00 143.50 141.00 143.50 0.0M
2021-11-11 142.50 143.00 141.00 141.00 0.1M
2021-11-10 144.50 144.50 142.00 142.50 0.1M
2021-11-09 144.50 144.50 143.00 143.00 0.0M
2021-11-08 146.50 146.50 144.00 144.50 0.0M
2021-11-05 147.00 147.50 146.00 146.50 0.0M
2021-11-04 147.50 148.00 146.50 147.00 0.1M
2021-11-02 147.50 148.50 146.50 146.50 0.1M
2021-11-01 149.00 149.00 146.50 147.50 0.0M
2021-10-29 146.00 150.00 146.00 147.00 0.1M
2021-10-28 145.00 146.00 145.00 146.00 0.0M
2021-10-27 146.00 146.00 144.50 145.00 0.0M
2021-10-26 145.50 146.00 145.00 145.50 0.0M
2021-10-25 145.00 147.00 144.50 145.50 0.1M
2021-10-22 146.00 147.00 145.00 145.00 0.0M
2021-10-21 147.50 148.00 146.00 146.50 0.0M
2021-10-20 147.50 147.50 146.50 147.50 0.0M
2021-10-19 147.00 147.50 146.50 147.50 0.0M
2021-10-18 146.50 147.00 145.00 147.00 0.1M
2021-10-15 145.00 145.50 144.00 145.00 0.0M
2021-10-14 144.00 144.50 143.00 143.50 0.1M
2021-10-13 145.00 145.00 143.50 143.50 0.1M
2021-10-12 146.50 146.50 144.50 145.50 0.0M
2021-10-11 148.00 150.50 145.00 146.50 0.2M
2021-10-08 146.00 148.50 145.50 146.50 0.1M
2021-10-07 145.00 146.50 144.50 146.00 0.0M
2021-10-06 145.00 148.50 144.50 144.50 0.1M
2021-10-05 146.00 146.00 142.50 143.50 0.1M
2021-10-04 147.50 152.50 144.00 147.00 0.5M
2021-10-01 150.00 150.00 146.00 147.50 0.1M
2021-09-30 151.00 151.50 149.50 150.00 0.1M
2021-09-29 148.50 151.50 147.00 151.50 0.2M
2021-09-28 153.50 154.00 148.50 150.50 0.3M
2021-09-27 157.00 157.50 152.00 153.50 0.3M
2021-09-24 152.50 157.50 151.00 157.50 0.8M
2021-09-22 145.50 178.50 142.50 152.00 7.2M
2021-09-21 141.00 146.00 141.00 143.50 0.1M
2021-09-17 148.50 149.50 148.50 149.00 0.1M
2021-09-16 153.00 154.00 148.00 150.00 0.2M
2021-09-15 155.50 158.50 149.50 152.00 0.4M
2021-09-14 152.50 157.50 151.50 157.50 0.5M
2021-09-13 150.00 153.00 150.00 151.50 0.2M
2021-09-10 147.00 150.50 147.00 150.50 0.1M
2021-09-09 150.00 150.00 148.00 149.00 0.0M
2021-09-08 150.50 151.00 149.50 151.00 0.0M
2021-09-07 150.50 153.00 150.00 150.50 0.2M
2021-09-06 151.50 152.00 150.00 150.50 0.1M
2021-09-03 150.50 152.50 150.50 152.00 0.1M
2021-09-02 152.00 152.00 150.00 152.00 0.1M
2021-09-01 152.00 153.50 150.50 152.50 0.2M
2021-08-31 152.50 152.50 148.00 152.50 0.3M
2021-08-30 142.00 154.00 141.50 152.50 0.5M
2021-08-27 139.00 140.00 138.50 140.00 0.0M
2021-08-26 138.50 139.50 137.00 139.00 0.1M
2021-08-25 138.00 141.00 138.00 139.00 0.1M
2021-08-24 136.00 141.00 136.00 141.00 0.1M
2021-08-23 139.00 139.00 135.50 136.00 0.1M
2021-08-20 140.50 141.50 138.50 139.00 0.1M
2021-08-19 143.00 143.00 141.00 141.00 0.0M
2021-08-18 140.00 143.00 140.00 143.00 0.1M
2021-08-17 142.50 142.50 140.00 140.50 0.1M
2021-08-16 147.00 147.00 142.00 142.50 0.2M
2021-08-13 147.00 151.50 146.50 149.50 0.2M
2021-08-12 148.00 148.50 146.00 148.00 0.0M
2021-08-11 148.00 148.50 146.00 148.50 0.1M
2021-08-10 147.00 148.00 146.50 148.00 0.1M
2021-08-06 146.50 147.00 145.50 147.00 0.0M
2021-08-05 146.00 147.00 146.00 147.00 0.0M
2021-08-04 147.00 147.50 145.50 147.50 0.1M
2021-08-03 147.50 149.00 146.50 146.50 0.1M
2021-08-02 149.50 149.50 147.50 148.50 0.1M
2021-07-30 149.00 149.50 147.00 148.50 0.1M
2021-07-29 149.50 151.00 148.00 150.00 0.2M
2021-07-28 151.00 151.50 147.50 148.50 0.1M
2021-07-27 151.50 152.50 150.50 151.50 0.1M
2021-07-26 152.50 153.00 150.50 152.00 0.1M
2021-07-21 156.00 160.50 150.50 151.50 0.3M
2021-07-20 155.00 155.00 150.00 152.00 0.2M
2021-07-19 153.00 164.50 152.50 157.00 1.0M
2021-07-16 151.50 153.50 150.00 153.00 0.1M
2021-07-15 150.50 158.50 149.50 153.50 0.5M
2021-07-14 150.00 157.00 149.50 150.00 0.4M
2021-07-13 149.00 150.50 148.50 150.50 0.0M
2021-07-12 148.50 149.00 147.50 149.00 0.1M
2021-07-09 144.50 149.50 144.50 149.00 0.1M
2021-07-08 148.50 149.50 146.50 146.50 0.1M
2021-07-07 148.00 150.00 147.50 149.00 0.1M
2021-07-06 150.00 151.00 148.50 149.50 0.0M
2021-07-05 151.00 152.00 148.50 150.00 0.1M
2021-07-02 150.50 152.50 150.00 150.50 0.1M
2021-07-01 154.00 154.50 150.50 151.00 0.1M
2021-06-30 152.50 154.50 152.00 154.50 0.1M
2021-06-29 151.00 152.50 150.50 152.00 0.0M
2021-06-28 150.00 151.50 148.00 150.50 0.1M
2021-06-25 148.00 150.00 147.00 149.00 0.0M
2021-06-24 147.50 148.50 146.50 147.00 0.1M
2021-06-23 149.00 149.00 147.00 148.00 0.0M
2021-06-22 147.50 148.50 147.00 148.00 0.1M
2021-06-21 148.50 150.50 145.50 146.50 0.2M
2021-06-18 150.50 153.00 149.50 149.50 0.1M
2021-06-17 150.00 150.50 148.50 149.50 0.1M
2021-06-16 150.50 150.50 148.50 150.00 0.1M
2021-06-15 153.00 154.50 151.00 151.00 0.2M
2021-06-14 156.00 156.00 153.00 153.50 0.4M
2021-06-11 147.00 187.50 146.00 157.50 4.0M
2021-06-10 148.50 148.50 146.50 147.50 0.1M
2021-06-09 145.50 148.00 145.50 147.00 0.0M
2021-06-08 145.50 148.50 145.50 146.50 0.0M
2021-06-07 145.50 146.50 145.50 145.50 0.1M
2021-06-04 145.50 150.00 145.00 147.00 0.2M
2021-06-03 145.50 146.00 144.50 145.00 0.1M
2021-06-02 145.00 146.50 145.00 145.50 0.1M
2021-06-01 146.50 146.50 145.00 145.50 0.0M
2021-05-31 149.00 149.00 146.00 147.00 0.1M
2021-05-28 145.00 149.00 144.50 148.00 0.1M
2021-05-27 146.50 147.50 145.00 145.00 0.1M
2021-05-26 147.50 148.00 146.00 147.50 0.1M
2021-05-25 151.00 151.00 147.50 147.50 0.1M
2021-05-24 149.50 150.50 147.50 149.00 0.2M
2021-05-21 148.50 150.00 148.50 149.50 0.0M
2021-05-20 149.00 151.00 149.00 149.00 0.1M
2021-05-19 148.50 150.00 148.50 149.50 0.0M
2021-05-18 145.00 149.50 144.50 148.50 0.1M
2021-05-17 145.50 148.50 145.00 145.50 0.1M
2021-05-14 153.50 153.50 148.50 148.50 0.1M
2021-05-13 151.00 152.50 147.00 150.50 0.2M
2021-05-12 154.00 155.50 151.50 151.50 0.2M
2021-05-11 155.00 155.00 154.00 154.50 0.0M
2021-05-10 155.00 156.50 154.00 156.00 0.1M
2021-05-07 157.50 158.00 156.00 156.00 0.1M
2021-05-06 161.00 163.50 153.00 155.50 0.4M
2021-04-30 154.50 159.50 154.50 158.50 0.1M
2021-04-28 159.00 159.00 154.00 154.00 0.0M
2021-04-27 157.50 159.50 157.00 158.00 0.1M
2021-04-26 157.50 158.00 155.00 157.50 0.1M
2021-04-23 155.50 158.00 154.00 156.00 0.1M
2021-04-22 152.00 155.50 152.00 155.50 0.1M
2021-04-21 154.50 155.50 152.00 152.00 0.1M
2021-04-20 156.50 156.50 155.00 155.50 0.0M
2021-04-19 156.00 158.50 155.00 157.00 0.2M
2021-04-16 154.00 155.50 154.00 155.50 0.0M
2021-04-15 153.50 155.00 153.50 155.00 0.1M
2021-04-14 154.00 155.00 153.00 155.00 0.1M
2021-04-13 153.00 155.00 153.00 154.50 0.0M
2021-04-12 155.50 155.50 153.00 154.00 0.1M
2021-04-09 153.50 155.50 153.00 154.50 0.1M
2021-04-08 156.50 157.00 153.50 153.50 0.1M
2021-04-07 156.50 158.50 155.50 156.50 0.1M
2021-04-06 159.00 159.50 155.50 156.00 0.1M
2021-04-05 160.00 160.00 158.00 158.50 0.1M
2021-04-02 160.00 160.50 158.50 160.00 0.0M
2021-04-01 159.00 160.50 159.00 160.50 0.1M
2021-03-31 158.50 161.00 158.00 158.50 0.1M
2021-03-30 159.50 160.00 158.00 159.00 0.1M
2021-03-29 163.00 163.00 157.00 159.50 0.1M
2021-03-26 160.50 162.00 159.50 162.00 0.1M
2021-03-25 158.00 159.50 155.00 159.50 0.1M
2021-03-24 160.00 160.00 152.50 156.50 0.3M
2021-03-23 163.00 163.50 160.00 160.00 0.2M
2021-03-22 166.50 166.50 162.00 163.00 0.1M
2021-03-19 165.50 166.50 164.00 166.50 0.1M
2021-03-18 166.00 167.50 165.50 167.50 0.1M
2021-03-17 165.00 167.50 164.00 166.00 0.1M
2021-03-16 166.50 166.50 165.00 166.00 0.1M
2021-03-15 169.50 170.00 164.00 165.50 0.1M
2021-03-12 164.00 169.00 164.00 166.50 0.2M
2021-03-11 160.00 166.00 159.50 164.00 0.2M
2021-03-10 159.00 163.00 158.50 160.50 0.2M
2021-03-09 155.50 160.50 154.00 160.00 0.2M
2021-03-08 157.50 159.00 154.50 156.00 0.1M
2021-03-05 154.50 156.00 150.50 156.00 0.2M
2021-03-04 156.50 157.00 152.00 157.00 0.2M
2021-03-03 157.50 157.50 156.00 157.00 0.1M
2021-03-02 160.50 161.50 156.50 159.00 0.2M
2021-03-01 158.50 160.50 156.50 159.50 0.1M
2021-02-26 157.50 158.50 151.00 156.50 0.4M
2021-02-25 164.00 164.00 158.50 159.00 0.2M
2021-02-24 162.50 164.00 160.00 160.00 0.4M
2021-02-22 159.00 163.50 158.50 162.50 0.2M
2021-02-19 160.00 161.50 157.50 160.00 0.2M
2021-02-18 162.50 166.00 161.00 161.50 0.3M
2021-02-17 165.00 166.00 160.50 163.00 0.3M
2021-02-16 169.50 170.50 159.00 163.50 0.8M
2021-02-15 187.00 187.00 164.50 168.50 1.2M
2021-02-12 184.00 188.00 183.50 183.50 0.3M
2021-02-10 187.00 189.00 184.50 187.50 0.1M
2021-02-09 187.50 187.50 184.50 187.50 0.1M
2021-02-08 188.00 189.50 186.00 187.00 0.1M
2021-02-05 186.00 190.00 185.00 187.00 0.3M
2021-02-04 187.00 187.00 183.50 186.00 0.1M
2021-02-03 187.00 188.00 184.50 187.00 0.2M
2021-02-02 182.00 187.50 181.50 185.50 0.2M
2021-02-01 177.50 182.00 177.50 181.50 0.2M
2021-01-29 182.00 184.50 177.50 178.50 0.3M
2021-01-28 181.50 184.50 181.00 182.50 0.2M
2021-01-27 187.50 187.50 183.50 184.50 0.1M
2021-01-26 190.50 190.50 184.50 186.50 0.2M
2021-01-25 188.50 191.00 186.50 190.50 0.3M
2021-01-22 187.50 189.00 185.00 188.00 0.2M
2021-01-21 185.00 188.00 183.50 186.50 0.2M
2021-01-20 182.50 185.50 182.50 185.00 0.2M
2021-01-19 181.50 185.00 181.50 182.50 0.2M
2021-01-18 180.50 182.50 179.50 181.50 0.1M
2021-01-15 182.00 183.50 180.00 181.50 0.2M
2021-01-14 182.50 184.00 179.50 180.00 0.3M
2021-01-13 182.50 187.50 182.00 183.00 0.3M
2021-01-12 182.50 183.00 180.00 183.00 0.3M
2021-01-08 179.50 184.50 178.00 183.50 0.4M
2021-01-07 181.50 181.50 177.50 179.00 0.2M
2021-01-06 180.00 184.50 179.00 179.50 0.2M
2021-01-05 182.00 182.00 178.00 178.50 0.2M
2021-01-04 183.00 183.00 177.00 180.00 0.3M