東京日産コンピュータシステム(3316)の株価時系列情報
東京日産コンピュータシステム(3316)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/10/27 | 1,746 | 1,747 | 1,746 | 1,746 | 7,700 |
2023/10/26 | 1,746 | 1,746 | 1,746 | 1,746 | 4,500 |
2023/10/25 | 1,745 | 1,745 | 1,745 | 1,745 | 1,100 |
2023/10/24 | 1,745 | 1,745 | 1,744 | 1,744 | 2,300 |
2023/10/23 | 1,744 | 1,744 | 1,744 | 1,744 | 600 |
2023/10/20 | 1,744 | 1,745 | 1,744 | 1,744 | 1,300 |
2023/10/19 | 1,745 | 1,745 | 1,744 | 1,745 | 2,500 |
2023/10/18 | 1,744 | 1,745 | 1,744 | 1,744 | 3,300 |
2023/10/17 | 1,744 | 1,744 | 1,744 | 1,744 | 1,400 |
2023/10/16 | 1,744 | 1,745 | 1,744 | 1,744 | 700 |
2023/10/13 | 1,745 | 1,745 | 1,744 | 1,745 | 300 |
2023/10/12 | 1,744 | 1,745 | 1,744 | 1,745 | 1,500 |
2023/10/11 | 1,744 | 1,745 | 1,744 | 1,744 | 3,400 |
2023/10/10 | 1,744 | 1,745 | 1,744 | 1,745 | 2,800 |
2023/10/06 | 1,744 | 1,745 | 1,744 | 1,744 | 3,900 |
2023/10/05 | 1,743 | 1,746 | 1,743 | 1,744 | 2,600 |
2023/10/04 | 1,743 | 1,746 | 1,743 | 1,743 | 3,600 |
2023/10/03 | 1,744 | 1,747 | 1,743 | 1,747 | 3,800 |
2023/10/02 | 1,743 | 1,746 | 1,743 | 1,746 | 2,300 |
2023/09/29 | 1,747 | 1,747 | 1,743 | 1,744 | 2,400 |
2023/09/28 | 1,743 | 1,748 | 1,743 | 1,748 | 10,500 |
2023/09/27 | 1,743 | 1,745 | 1,741 | 1,743 | 3,200 |
2023/09/26 | 1,741 | 1,743 | 1,741 | 1,743 | 4,100 |
2023/09/25 | 1,741 | 1,743 | 1,741 | 1,741 | 11,800 |
2023/09/22 | 1,741 | 1,744 | 1,741 | 1,742 | 28,000 |
2023/09/21 | 1,743 | 1,744 | 1,741 | 1,744 | 17,200 |
2023/09/20 | 1,744 | 1,746 | 1,744 | 1,744 | 8,400 |
2023/09/19 | 1,744 | 1,744 | 1,743 | 1,744 | 38,400 |
2023/09/15 | 1,744 | 1,745 | 1,744 | 1,744 | 18,200 |
2023/09/14 | 1,744 | 1,746 | 1,744 | 1,744 | 44,100 |
2023/09/13 | 1,744 | 1,746 | 1,744 | 1,744 | 26,200 |
2023/09/12 | 1,744 | 1,745 | 1,744 | 1,744 | 11,900 |
2023/09/11 | 1,743 | 1,745 | 1,743 | 1,744 | 51,300 |
2023/09/08 | 1,743 | 1,744 | 1,743 | 1,743 | 20,200 |
2023/09/07 | 1,743 | 1,744 | 1,743 | 1,743 | 26,500 |
2023/09/06 | 1,744 | 1,744 | 1,743 | 1,743 | 10,200 |
2023/09/05 | 1,743 | 1,744 | 1,743 | 1,743 | 16,500 |
2023/09/04 | 1,743 | 1,743 | 1,743 | 1,743 | 61,700 |
2023/09/01 | 1,743 | 1,744 | 1,743 | 1,744 | 13,100 |
2023/08/31 | 1,743 | 1,744 | 1,743 | 1,744 | 8,800 |
2023/08/30 | 1,743 | 1,744 | 1,743 | 1,743 | 18,400 |
2023/08/29 | 1,743 | 1,744 | 1,743 | 1,743 | 46,500 |
2023/08/28 | 1,743 | 1,744 | 1,743 | 1,743 | 50,800 |
2023/08/25 | 1,743 | 1,744 | 1,743 | 1,743 | 17,900 |
2023/08/24 | 1,744 | 1,744 | 1,743 | 1,743 | 49,700 |
2023/08/23 | 1,743 | 1,744 | 1,743 | 1,743 | 42,600 |
2023/08/22 | 1,743 | 1,744 | 1,743 | 1,743 | 56,200 |
2023/08/21 | 1,743 | 1,745 | 1,743 | 1,743 | 96,800 |
2023/08/18 | 1,743 | 1,744 | 1,743 | 1,743 | 78,400 |
2023/08/17 | 1,743 | 1,744 | 1,743 | 1,743 | 85,100 |
2023/08/16 | 1,742 | 1,744 | 1,742 | 1,743 | 196,800 |
2023/08/15 | 1,745 | 1,745 | 1,742 | 1,743 | 436,900 |
2023/08/14 | 1,363 | 1,363 | 1,363 | 1,363 | 7,100 |
2023/08/10 | 1,063 | 1,063 | 1,063 | 1,063 | 11,300 |
2023/08/09 | 883 | 913 | 873 | 913 | 16,200 |
2023/08/08 | 883 | 886 | 875 | 880 | 3,500 |
2023/08/07 | 885 | 885 | 875 | 881 | 8,500 |
2023/08/04 | 853 | 879 | 853 | 870 | 4,000 |
2023/08/03 | 879 | 879 | 860 | 864 | 4,300 |
2023/08/02 | 858 | 887 | 854 | 879 | 10,600 |
2023/08/01 | 850 | 865 | 847 | 858 | 7,800 |
2023/07/31 | 876 | 876 | 822 | 845 | 23,600 |
2023/07/28 | 900 | 902 | 855 | 877 | 35,400 |
2023/07/27 | 930 | 930 | 900 | 915 | 13,300 |
2023/07/26 | 916 | 926 | 916 | 924 | 8,600 |
2023/07/25 | 910 | 931 | 908 | 913 | 18,400 |
2023/07/24 | 937 | 939 | 905 | 915 | 16,900 |
2023/07/21 | 939 | 939 | 875 | 919 | 34,400 |
2023/07/20 | 905 | 938 | 905 | 938 | 29,200 |
2023/07/19 | 884 | 912 | 884 | 904 | 18,700 |
2023/07/18 | 840 | 887 | 840 | 880 | 18,500 |
2023/07/14 | 830 | 840 | 828 | 839 | 17,200 |
2023/07/13 | 825 | 829 | 819 | 827 | 6,300 |
2023/07/12 | 825 | 825 | 815 | 820 | 5,000 |
2023/07/11 | 810 | 830 | 810 | 825 | 18,400 |
2023/07/10 | 813 | 820 | 788 | 801 | 9,700 |
2023/07/07 | 809 | 810 | 802 | 810 | 8,000 |
2023/07/06 | 805 | 810 | 802 | 810 | 7,600 |
2023/07/05 | 799 | 799 | 795 | 799 | 3,100 |
2023/07/04 | 799 | 799 | 791 | 796 | 4,300 |
2023/07/03 | 785 | 796 | 785 | 796 | 7,500 |
2023/06/30 | 782 | 785 | 782 | 785 | 3,500 |
2023/06/29 | 784 | 784 | 772 | 783 | 2,300 |
2023/06/28 | 780 | 784 | 766 | 784 | 3,300 |
2023/06/27 | 783 | 783 | 755 | 779 | 9,500 |
2023/06/26 | 785 | 785 | 770 | 776 | 8,500 |
2023/06/23 | 781 | 782 | 775 | 781 | 3,700 |
2023/06/22 | 772 | 782 | 772 | 775 | 7,000 |
2023/06/21 | 780 | 780 | 763 | 765 | 5,000 |
2023/06/20 | 780 | 780 | 768 | 779 | 2,300 |
2023/06/19 | 778 | 785 | 765 | 772 | 8,800 |
2023/06/16 | 755 | 780 | 731 | 771 | 9,200 |
2023/06/15 | 780 | 780 | 730 | 749 | 13,700 |
2023/06/14 | 785 | 785 | 741 | 773 | 15,800 |
2023/06/13 | 757 | 794 | 740 | 763 | 46,700 |
2023/06/12 | 720 | 832 | 720 | 728 | 50,400 |
2023/06/09 | 712 | 716 | 710 | 716 | 5,400 |
2023/06/08 | 705 | 712 | 705 | 712 | 2,100 |
2023/06/07 | 706 | 712 | 706 | 706 | 6,900 |
2023/06/06 | 703 | 706 | 701 | 703 | 1,000 |
2023/06/05 | 707 | 710 | 695 | 703 | 12,100 |
2023/06/02 | 705 | 705 | 698 | 699 | 3,500 |
2023/06/01 | 695 | 703 | 695 | 703 | 2,400 |
2023/05/31 | 699 | 700 | 695 | 695 | 2,300 |
2023/05/30 | 705 | 705 | 696 | 700 | 2,500 |
2023/05/29 | 702 | 705 | 698 | 700 | 9,800 |
2023/05/26 | 693 | 699 | 692 | 698 | 15,300 |
2023/05/25 | 695 | 695 | 690 | 692 | 12,600 |
2023/05/24 | 672 | 690 | 672 | 690 | 5,700 |
2023/05/23 | 698 | 700 | 666 | 672 | 26,200 |
2023/05/22 | 700 | 701 | 697 | 698 | 8,100 |
2023/05/19 | 700 | 700 | 690 | 698 | 7,500 |
2023/05/18 | 709 | 709 | 690 | 698 | 7,200 |
2023/05/17 | 695 | 713 | 690 | 706 | 14,900 |
2023/05/16 | 697 | 699 | 687 | 687 | 11,400 |
2023/05/15 | 680 | 695 | 674 | 695 | 31,200 |
2023/05/12 | 660 | 670 | 654 | 670 | 6,700 |
2023/05/11 | 658 | 658 | 654 | 654 | 2,000 |
2023/05/10 | 663 | 663 | 657 | 658 | 4,100 |
2023/05/09 | 660 | 662 | 658 | 662 | 1,600 |
2023/05/08 | 661 | 679 | 658 | 660 | 4,500 |
2023/05/02 | 658 | 658 | 651 | 655 | 7,500 |
2023/05/01 | 658 | 658 | 653 | 653 | 2,700 |
2023/04/28 | 658 | 658 | 649 | 653 | 2,200 |
2023/04/27 | 640 | 651 | 640 | 651 | 5,300 |
2023/04/26 | 644 | 646 | 640 | 643 | 2,600 |
2023/04/25 | 648 | 648 | 644 | 644 | 1,900 |
2023/04/24 | 646 | 646 | 643 | 645 | 4,300 |
2023/04/21 | 637 | 645 | 637 | 645 | 1,700 |
2023/04/20 | 638 | 639 | 635 | 635 | 800 |
2023/04/19 | 644 | 644 | 627 | 637 | 5,900 |
2023/04/18 | 644 | 644 | 638 | 638 | 2,600 |
2023/04/17 | 643 | 644 | 638 | 640 | 1,800 |
2023/04/14 | 642 | 644 | 637 | 643 | 800 |
2023/04/13 | 636 | 643 | 636 | 642 | 1,000 |
2023/04/12 | 636 | 643 | 636 | 636 | 700 |
2023/04/11 | 640 | 646 | 631 | 636 | 3,100 |
2023/04/10 | 642 | 646 | 640 | 640 | 1,300 |
2023/04/07 | 642 | 642 | 635 | 642 | 700 |
2023/04/06 | 636 | 646 | 631 | 645 | 2,600 |
2023/04/05 | 640 | 640 | 634 | 636 | 1,900 |
2023/04/04 | 637 | 641 | 636 | 640 | 1,400 |
2023/04/03 | 650 | 650 | 642 | 643 | 3,300 |
2023/03/31 | 639 | 657 | 639 | 648 | 2,300 |
2023/03/30 | 637 | 647 | 623 | 647 | 2,500 |
2023/03/29 | 655 | 655 | 653 | 653 | 1,100 |
2023/03/28 | 660 | 666 | 653 | 653 | 16,800 |
2023/03/27 | 659 | 662 | 651 | 658 | 12,800 |
2023/03/24 | 640 | 649 | 640 | 649 | 4,900 |
2023/03/23 | 639 | 640 | 639 | 639 | 500 |
2023/03/22 | 644 | 645 | 639 | 639 | 2,300 |
2023/03/20 | 645 | 645 | 641 | 642 | 1,100 |
2023/03/17 | 638 | 649 | 638 | 645 | 3,900 |
2023/03/16 | 636 | 642 | 634 | 638 | 5,100 |
2023/03/15 | 640 | 647 | 640 | 641 | 2,400 |
2023/03/14 | 649 | 649 | 636 | 638 | 5,300 |
2023/03/13 | 644 | 649 | 643 | 649 | 3,800 |
2023/03/10 | 645 | 648 | 645 | 647 | 3,000 |
2023/03/09 | 646 | 656 | 642 | 645 | 13,600 |
2023/03/08 | 645 | 647 | 640 | 646 | 8,000 |
2023/03/07 | 647 | 647 | 645 | 645 | 4,500 |
2023/03/06 | 647 | 648 | 644 | 648 | 10,000 |
2023/03/03 | 647 | 647 | 643 | 647 | 3,900 |
2023/03/02 | 647 | 649 | 643 | 647 | 6,300 |
2023/03/01 | 646 | 648 | 643 | 648 | 5,600 |
2023/02/28 | 649 | 649 | 642 | 646 | 3,000 |
2023/02/27 | 650 | 650 | 641 | 650 | 13,300 |
2023/02/24 | 647 | 650 | 643 | 650 | 13,800 |
2023/02/22 | 648 | 650 | 641 | 641 | 5,600 |
2023/02/21 | 648 | 651 | 648 | 650 | 5,800 |
2023/02/20 | 650 | 650 | 646 | 648 | 12,500 |
2023/02/17 | 644 | 645 | 630 | 643 | 12,500 |
2023/02/16 | 644 | 644 | 641 | 644 | 2,900 |
2023/02/15 | 640 | 644 | 640 | 644 | 900 |
2023/02/14 | 650 | 650 | 640 | 641 | 8,500 |
2023/02/13 | 644 | 645 | 641 | 645 | 2,300 |
2023/02/10 | 647 | 648 | 639 | 639 | 5,200 |
2023/02/09 | 646 | 648 | 639 | 644 | 7,700 |
2023/02/08 | 650 | 650 | 644 | 647 | 2,200 |
2023/02/07 | 650 | 650 | 642 | 647 | 2,900 |
2023/02/06 | 655 | 655 | 644 | 650 | 4,200 |
2023/02/03 | 657 | 662 | 643 | 648 | 5,600 |
2023/02/02 | 636 | 650 | 634 | 647 | 8,600 |
2023/02/01 | 670 | 676 | 632 | 640 | 21,400 |
2023/01/31 | 684 | 684 | 652 | 672 | 21,400 |
2023/01/30 | 664 | 686 | 661 | 684 | 16,700 |
2023/01/27 | 649 | 662 | 649 | 660 | 11,100 |
2023/01/26 | 628 | 643 | 628 | 643 | 14,800 |
2023/01/25 | 630 | 630 | 623 | 628 | 7,100 |
2023/01/24 | 623 | 628 | 621 | 628 | 9,500 |
2023/01/23 | 629 | 629 | 615 | 621 | 8,300 |
2023/01/20 | 624 | 628 | 617 | 625 | 10,000 |
2023/01/19 | 618 | 631 | 612 | 627 | 9,200 |
2023/01/18 | 612 | 615 | 612 | 613 | 6,200 |
2023/01/17 | 604 | 615 | 604 | 612 | 10,500 |
2023/01/16 | 595 | 598 | 591 | 597 | 4,900 |
2023/01/13 | 591 | 591 | 580 | 585 | 4,600 |
2023/01/12 | 595 | 595 | 590 | 591 | 5,100 |
2023/01/11 | 585 | 587 | 585 | 587 | 1,800 |
2023/01/10 | 583 | 587 | 583 | 585 | 3,600 |
2023/01/06 | 590 | 590 | 579 | 583 | 5,200 |
2023/01/05 | 596 | 596 | 587 | 590 | 5,300 |
2023/01/04 | 588 | 594 | 585 | 589 | 8,300 |