ビリングシステム(3623)の株価時系列情報
ビリングシステム(3623)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 |
---|---|---|---|---|---|
2024/03/28 | 909 | 912 | 905 | 906 | 6,300 |
2024/03/27 | 907 | 910 | 904 | 909 | 3,300 |
2024/03/26 | 910 | 915 | 907 | 907 | 4,200 |
2024/03/25 | 917 | 917 | 903 | 904 | 11,600 |
2024/03/22 | 913 | 915 | 904 | 910 | 11,000 |
2024/03/21 | 909 | 918 | 907 | 913 | 7,500 |
2024/03/19 | 915 | 918 | 905 | 909 | 10,000 |
2024/03/18 | 910 | 920 | 905 | 908 | 13,100 |
2024/03/15 | 914 | 917 | 905 | 905 | 6,000 |
2024/03/14 | 910 | 919 | 910 | 915 | 8,000 |
2024/03/13 | 920 | 920 | 910 | 910 | 6,900 |
2024/03/12 | 903 | 920 | 901 | 920 | 10,300 |
2024/03/11 | 906 | 914 | 900 | 911 | 17,200 |
2024/03/08 | 905 | 922 | 905 | 921 | 8,600 |
2024/03/07 | 914 | 922 | 903 | 914 | 9,300 |
2024/03/06 | 911 | 929 | 911 | 922 | 4,600 |
2024/03/05 | 914 | 921 | 900 | 919 | 23,100 |
2024/03/04 | 924 | 931 | 911 | 922 | 19,200 |
2024/03/01 | 916 | 920 | 904 | 919 | 8,800 |
2024/02/29 | 926 | 926 | 888 | 916 | 13,900 |
2024/02/28 | 934 | 947 | 930 | 939 | 8,200 |
2024/02/27 | 921 | 940 | 910 | 939 | 24,100 |
2024/02/26 | 901 | 919 | 899 | 919 | 11,200 |
2024/02/22 | 910 | 910 | 896 | 901 | 10,300 |
2024/02/21 | 915 | 915 | 903 | 906 | 9,200 |
2024/02/20 | 925 | 927 | 915 | 918 | 7,000 |
2024/02/19 | 923 | 935 | 909 | 920 | 13,400 |
2024/02/16 | 883 | 925 | 883 | 925 | 22,100 |
2024/02/15 | 902 | 919 | 880 | 880 | 39,800 |
2024/02/14 | 916 | 960 | 900 | 936 | 25,200 |
2024/02/13 | 923 | 936 | 921 | 930 | 12,500 |
2024/02/09 | 925 | 935 | 924 | 933 | 6,600 |
2024/02/08 | 925 | 928 | 913 | 928 | 8,800 |
2024/02/07 | 937 | 937 | 920 | 928 | 12,400 |
2024/02/06 | 944 | 950 | 933 | 940 | 7,900 |
2024/02/05 | 947 | 959 | 940 | 952 | 11,400 |
2024/02/02 | 956 | 956 | 942 | 950 | 5,800 |
2024/02/01 | 945 | 953 | 927 | 949 | 14,500 |
2024/01/31 | 954 | 960 | 941 | 948 | 12,800 |
2024/01/30 | 962 | 968 | 954 | 963 | 8,300 |
2024/01/29 | 988 | 988 | 952 | 962 | 14,000 |
2024/01/26 | 978 | 986 | 969 | 976 | 7,800 |
2024/01/25 | 964 | 982 | 964 | 977 | 22,600 |
2024/01/24 | 945 | 961 | 945 | 960 | 10,700 |
2024/01/23 | 941 | 945 | 933 | 945 | 15,400 |
2024/01/22 | 940 | 954 | 937 | 946 | 10,700 |
2024/01/19 | 970 | 970 | 943 | 943 | 16,400 |
2024/01/18 | 906 | 965 | 906 | 956 | 28,600 |
2024/01/17 | 922 | 925 | 903 | 906 | 24,000 |
2024/01/16 | 944 | 944 | 921 | 921 | 8,000 |
2024/01/15 | 926 | 944 | 925 | 944 | 10,700 |
2024/01/12 | 929 | 930 | 922 | 925 | 9,900 |
2024/01/11 | 940 | 940 | 922 | 925 | 10,700 |
2024/01/10 | 946 | 946 | 929 | 930 | 19,700 |
2024/01/09 | 927 | 933 | 916 | 916 | 10,800 |
2024/01/05 | 953 | 953 | 925 | 925 | 6,100 |
2024/01/04 | 945 | 952 | 940 | 947 | 14,200 |
2023/12/29 | 941 | 942 | 932 | 940 | 4,900 |
2023/12/28 | 913 | 945 | 905 | 938 | 17,100 |
2023/12/27 | 903 | 920 | 903 | 912 | 26,400 |
2023/12/26 | 902 | 914 | 902 | 911 | 18,300 |
2023/12/25 | 915 | 916 | 903 | 903 | 16,900 |
2023/12/22 | 928 | 928 | 911 | 918 | 15,600 |
2023/12/21 | 905 | 937 | 902 | 934 | 63,400 |
2023/12/20 | 909 | 915 | 905 | 913 | 28,700 |
2023/12/19 | 900 | 914 | 900 | 909 | 15,900 |
2023/12/18 | 902 | 915 | 900 | 900 | 23,500 |
2023/12/15 | 908 | 916 | 908 | 915 | 11,900 |
2023/12/14 | 910 | 915 | 900 | 910 | 19,200 |
2023/12/13 | 914 | 914 | 901 | 908 | 10,300 |
2023/12/12 | 917 | 919 | 900 | 905 | 23,500 |
2023/12/11 | 907 | 918 | 907 | 916 | 12,900 |
2023/12/08 | 900 | 914 | 900 | 910 | 13,600 |
2023/12/07 | 925 | 925 | 909 | 913 | 5,400 |
2023/12/06 | 902 | 921 | 900 | 916 | 11,300 |
2023/12/05 | 917 | 919 | 902 | 902 | 9,500 |
2023/12/04 | 923 | 926 | 916 | 924 | 8,100 |
2023/12/01 | 921 | 928 | 918 | 922 | 13,700 |
2023/11/30 | 927 | 934 | 916 | 921 | 9,200 |
2023/11/29 | 930 | 942 | 927 | 927 | 7,700 |
2023/11/28 | 941 | 947 | 931 | 938 | 6,200 |
2023/11/27 | 947 | 958 | 943 | 946 | 7,700 |
2023/11/24 | 931 | 948 | 931 | 948 | 12,700 |
2023/11/22 | 954 | 954 | 941 | 944 | 5,900 |
2023/11/21 | 930 | 954 | 930 | 954 | 14,900 |
2023/11/20 | 935 | 949 | 931 | 931 | 14,400 |
2023/11/17 | 919 | 938 | 906 | 938 | 29,100 |
2023/11/16 | 912 | 923 | 905 | 919 | 8,700 |
2023/11/15 | 905 | 924 | 905 | 913 | 14,600 |
2023/11/14 | 905 | 935 | 900 | 909 | 15,900 |
2023/11/13 | 930 | 935 | 913 | 918 | 14,000 |
2023/11/10 | 921 | 928 | 914 | 922 | 6,300 |
2023/11/09 | 934 | 935 | 924 | 924 | 4,900 |
2023/11/08 | 942 | 954 | 923 | 929 | 8,500 |
2023/11/07 | 919 | 945 | 919 | 942 | 11,000 |
2023/11/06 | 909 | 934 | 909 | 931 | 13,200 |
2023/11/02 | 889 | 906 | 889 | 904 | 10,800 |
2023/11/01 | 881 | 886 | 877 | 884 | 6,900 |
2023/10/31 | 866 | 895 | 848 | 881 | 22,000 |
2023/10/30 | 900 | 909 | 865 | 865 | 28,900 |
2023/10/27 | 891 | 907 | 890 | 900 | 10,700 |
2023/10/26 | 906 | 911 | 885 | 901 | 24,500 |
2023/10/25 | 927 | 930 | 900 | 915 | 10,100 |
2023/10/24 | 930 | 935 | 901 | 933 | 35,800 |
2023/10/23 | 955 | 956 | 917 | 918 | 31,800 |
2023/10/20 | 975 | 975 | 943 | 965 | 30,900 |
2023/10/19 | 984 | 993 | 975 | 975 | 7,800 |
2023/10/18 | 982 | 994 | 978 | 994 | 14,300 |
2023/10/17 | 970 | 996 | 970 | 992 | 24,600 |
2023/10/16 | 990 | 998 | 959 | 959 | 36,500 |
2023/10/13 | 991 | 996 | 987 | 987 | 17,100 |
2023/10/12 | 1,000 | 1,003 | 991 | 994 | 11,600 |
2023/10/11 | 1,003 | 1,010 | 995 | 995 | 7,100 |
2023/10/10 | 1,007 | 1,017 | 1,007 | 1,009 | 5,800 |
2023/10/06 | 1,010 | 1,028 | 996 | 1,010 | 23,000 |
2023/10/05 | 992 | 1,016 | 987 | 987 | 34,200 |
2023/10/04 | 994 | 1,003 | 977 | 977 | 26,200 |
2023/10/03 | 1,021 | 1,029 | 1,000 | 1,000 | 24,700 |
2023/10/02 | 1,044 | 1,044 | 1,020 | 1,021 | 11,100 |
2023/09/29 | 1,029 | 1,043 | 1,029 | 1,037 | 10,500 |
2023/09/28 | 1,020 | 1,040 | 1,020 | 1,031 | 18,400 |
2023/09/27 | 1,030 | 1,068 | 991 | 1,020 | 63,900 |
2023/09/26 | 1,025 | 1,066 | 1,025 | 1,040 | 14,800 |
2023/09/25 | 1,021 | 1,071 | 1,021 | 1,038 | 34,900 |
2023/09/22 | 991 | 1,049 | 985 | 1,023 | 42,800 |
2023/09/21 | 1,017 | 1,018 | 982 | 998 | 37,900 |
2023/09/20 | 997 | 1,061 | 992 | 1,024 | 70,900 |
2023/09/19 | 995 | 1,000 | 974 | 988 | 33,900 |
2023/09/15 | 1,022 | 1,022 | 998 | 1,003 | 21,500 |
2023/09/14 | 995 | 1,011 | 990 | 1,009 | 16,700 |
2023/09/13 | 990 | 997 | 987 | 990 | 7,300 |
2023/09/12 | 995 | 1,009 | 985 | 992 | 21,900 |
2023/09/11 | 1,005 | 1,009 | 981 | 982 | 20,700 |
2023/09/08 | 992 | 1,008 | 992 | 1,003 | 11,700 |
2023/09/07 | 1,007 | 1,013 | 1,000 | 1,005 | 10,300 |
2023/09/06 | 1,017 | 1,026 | 1,008 | 1,016 | 15,600 |
2023/09/05 | 1,001 | 1,023 | 992 | 1,015 | 24,900 |
2023/09/04 | 1,010 | 1,010 | 995 | 1,002 | 14,100 |
2023/09/01 | 1,017 | 1,017 | 1,000 | 1,004 | 10,100 |
2023/08/31 | 1,027 | 1,027 | 1,006 | 1,017 | 6,500 |
2023/08/30 | 996 | 1,036 | 996 | 1,018 | 38,400 |
2023/08/29 | 967 | 994 | 967 | 988 | 10,800 |
2023/08/28 | 981 | 991 | 958 | 973 | 21,900 |
2023/08/25 | 978 | 995 | 975 | 984 | 9,700 |
2023/08/24 | 994 | 1,001 | 990 | 991 | 9,000 |
2023/08/23 | 985 | 1,006 | 985 | 999 | 8,300 |
2023/08/22 | 998 | 1,000 | 980 | 997 | 17,100 |
2023/08/21 | 991 | 1,011 | 987 | 987 | 12,600 |
2023/08/18 | 995 | 1,012 | 971 | 1,001 | 42,600 |
2023/08/17 | 983 | 996 | 939 | 996 | 93,600 |
2023/08/16 | 1,023 | 1,030 | 980 | 998 | 36,000 |
2023/08/15 | 1,034 | 1,057 | 1,016 | 1,023 | 34,200 |
2023/08/14 | 1,012 | 1,067 | 1,003 | 1,036 | 70,300 |
2023/08/10 | 1,032 | 1,044 | 1,001 | 1,015 | 50,200 |
2023/08/09 | 1,056 | 1,058 | 1,040 | 1,044 | 19,800 |
2023/08/08 | 1,067 | 1,070 | 1,042 | 1,047 | 16,300 |
2023/08/07 | 1,073 | 1,074 | 1,056 | 1,071 | 16,000 |
2023/08/04 | 1,047 | 1,073 | 1,047 | 1,073 | 23,300 |
2023/08/03 | 1,045 | 1,064 | 1,045 | 1,049 | 19,200 |
2023/08/02 | 1,063 | 1,063 | 1,040 | 1,053 | 18,500 |
2023/08/01 | 1,058 | 1,067 | 1,049 | 1,055 | 18,800 |
2023/07/31 | 1,048 | 1,062 | 1,041 | 1,041 | 15,200 |
2023/07/28 | 1,040 | 1,061 | 1,038 | 1,046 | 25,400 |
2023/07/27 | 1,048 | 1,050 | 1,033 | 1,038 | 17,000 |
2023/07/26 | 1,036 | 1,065 | 1,035 | 1,048 | 28,000 |
2023/07/25 | 1,044 | 1,051 | 1,030 | 1,034 | 17,000 |
2023/07/24 | 1,035 | 1,069 | 1,035 | 1,044 | 22,100 |
2023/07/21 | 1,043 | 1,043 | 1,023 | 1,035 | 13,100 |
2023/07/20 | 1,035 | 1,053 | 1,025 | 1,043 | 27,600 |
2023/07/19 | 1,042 | 1,055 | 1,025 | 1,035 | 22,000 |
2023/07/18 | 1,036 | 1,059 | 1,036 | 1,045 | 23,800 |
2023/07/14 | 1,040 | 1,067 | 1,035 | 1,036 | 25,700 |
2023/07/13 | 1,015 | 1,043 | 1,015 | 1,025 | 19,000 |
2023/07/12 | 1,048 | 1,060 | 1,010 | 1,011 | 39,900 |
2023/07/11 | 1,017 | 1,055 | 1,017 | 1,048 | 35,500 |
2023/07/10 | 1,000 | 1,044 | 1,000 | 1,021 | 38,600 |
2023/07/07 | 1,005 | 1,029 | 999 | 1,002 | 36,800 |
2023/07/06 | 1,025 | 1,040 | 1,010 | 1,012 | 28,400 |
2023/07/05 | 1,033 | 1,049 | 1,028 | 1,030 | 23,500 |
2023/07/04 | 1,056 | 1,064 | 1,031 | 1,033 | 33,700 |
2023/07/03 | 1,047 | 1,067 | 1,045 | 1,055 | 21,600 |
2023/06/30 | 1,032 | 1,060 | 1,030 | 1,045 | 20,700 |
2023/06/29 | 1,045 | 1,066 | 1,032 | 1,032 | 27,400 |
2023/06/28 | 1,036 | 1,072 | 1,036 | 1,049 | 21,800 |
2023/06/27 | 1,040 | 1,076 | 1,031 | 1,038 | 31,100 |
2023/06/26 | 1,034 | 1,068 | 1,020 | 1,044 | 28,100 |
2023/06/23 | 1,066 | 1,076 | 1,023 | 1,036 | 56,500 |
2023/06/22 | 1,060 | 1,070 | 1,054 | 1,056 | 25,400 |
2023/06/21 | 1,066 | 1,071 | 1,053 | 1,063 | 26,400 |
2023/06/20 | 1,070 | 1,070 | 1,051 | 1,061 | 46,700 |
2023/06/19 | 1,029 | 1,089 | 1,016 | 1,055 | 88,200 |
2023/06/16 | 972 | 1,032 | 972 | 1,002 | 81,800 |
2023/06/15 | 1,000 | 1,001 | 972 | 972 | 122,200 |
2023/06/14 | 1,015 | 1,020 | 999 | 999 | 52,300 |
2023/06/13 | 1,036 | 1,040 | 1,020 | 1,021 | 40,200 |
2023/06/12 | 1,007 | 1,035 | 1,007 | 1,026 | 47,700 |
2023/06/09 | 1,010 | 1,034 | 1,010 | 1,012 | 38,200 |
2023/06/08 | 1,022 | 1,033 | 1,000 | 1,019 | 24,100 |
2023/06/07 | 1,027 | 1,046 | 1,020 | 1,020 | 41,400 |
2023/06/06 | 1,050 | 1,050 | 1,014 | 1,019 | 41,400 |