日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,154 1,180 1,114 1,140 53,900
2019/12/27 1,114 1,189 1,101 1,183 80,300
2019/12/26 1,066 1,117 1,066 1,107 88,000
2019/12/25 1,098 1,098 1,067 1,073 41,700
2019/12/24 1,086 1,105 1,079 1,098 50,900
2019/12/23 1,125 1,130 1,090 1,095 79,600
2019/12/20 1,140 1,148 1,116 1,126 33,800
2019/12/19 1,157 1,162 1,134 1,137 32,100
2019/12/18 1,170 1,185 1,142 1,158 35,300
2019/12/17 1,135 1,174 1,135 1,169 46,300
2019/12/16 1,165 1,175 1,138 1,141 46,700
2019/12/13 1,204 1,210 1,166 1,173 58,500
2019/12/12 1,236 1,236 1,189 1,204 40,100
2019/12/11 1,284 1,292 1,215 1,226 56,700
2019/12/10 1,248 1,288 1,244 1,288 30,700
2019/12/09 1,272 1,277 1,236 1,240 33,400
2019/12/06 1,258 1,290 1,237 1,272 33,500
2019/12/05 1,244 1,265 1,237 1,247 40,500
2019/12/04 1,251 1,264 1,235 1,256 35,400
2019/12/03 1,272 1,273 1,242 1,251 50,400
2019/12/02 1,325 1,353 1,283 1,292 89,800
2019/11/29 1,305 1,328 1,301 1,319 20,000
2019/11/28 1,333 1,333 1,303 1,304 18,500
2019/11/27 1,340 1,351 1,321 1,333 32,300
2019/11/26 1,362 1,368 1,314 1,333 31,400
2019/11/25 1,314 1,353 1,314 1,352 24,200
2019/11/22 1,290 1,337 1,290 1,325 35,500
2019/11/21 1,281 1,297 1,241 1,290 36,000
2019/11/20 1,299 1,313 1,280 1,292 33,600
2019/11/19 1,235 1,299 1,235 1,285 37,000
2019/11/18 1,248 1,267 1,220 1,234 46,200
2019/11/15 1,286 1,294 1,220 1,251 77,300
2019/11/14 1,384 1,446 1,253 1,296 154,900
2019/11/13 1,401 1,414 1,380 1,392 57,400
2019/11/12 1,403 1,463 1,403 1,428 79,200
2019/11/11 1,353 1,404 1,349 1,397 62,100
2019/11/08 1,327 1,371 1,325 1,328 33,400
2019/11/07 1,350 1,352 1,320 1,327 33,300
2019/11/06 1,338 1,365 1,323 1,364 38,900
2019/11/05 1,327 1,350 1,320 1,331 17,900
2019/11/01 1,340 1,354 1,309 1,341 43,700
2019/10/31 1,381 1,394 1,339 1,348 57,700
2019/10/30 1,407 1,426 1,370 1,381 42,200
2019/10/29 1,376 1,426 1,376 1,426 34,600
2019/10/28 1,397 1,407 1,363 1,376 29,100
2019/10/25 1,375 1,398 1,354 1,397 39,000
2019/10/24 1,399 1,399 1,364 1,379 48,800
2019/10/23 1,471 1,471 1,392 1,401 51,900
2019/10/21 1,464 1,537 1,439 1,441 130,200
2019/10/18 1,336 1,472 1,335 1,454 118,700
2019/10/17 1,383 1,383 1,334 1,343 27,100
2019/10/16 1,397 1,397 1,360 1,376 37,700
2019/10/15 1,393 1,409 1,350 1,375 65,200
2019/10/11 1,426 1,426 1,373 1,392 54,000
2019/10/10 1,418 1,467 1,410 1,427 66,100
2019/10/09 1,412 1,444 1,372 1,430 78,800
2019/10/08 1,415 1,421 1,383 1,400 93,600
2019/10/07 1,436 1,451 1,418 1,424 58,500
2019/10/04 1,486 1,486 1,410 1,447 160,300
2019/10/03 1,485 1,500 1,430 1,499 226,500
2019/10/02 1,602 1,615 1,538 1,553 346,900
2019/10/01 1,580 1,692 1,558 1,656 967,100
2019/09/30 1,370 1,538 1,340 1,529 559,400
2019/09/27 1,500 1,503 1,361 1,400 248,400
2019/09/26 1,539 1,565 1,413 1,479 595,600
2019/09/25 1,360 1,588 1,345 1,484 2,098,000
2019/09/24 1,052 1,302 1,050 1,302 866,000
2019/09/20 1,002 1,025 998 1,002 23,000
2019/09/19 1,003 1,025 996 999 20,900
2019/09/18 1,038 1,039 993 1,003 36,000
2019/09/17 999 1,030 985 1,025 22,800
2019/09/13 1,005 1,005 966 990 23,400
2019/09/12 1,023 1,040 989 990 37,200
2019/09/11 990 1,015 980 1,015 41,000
2019/09/10 988 993 970 983 27,000
2019/09/09 998 1,012 979 980 35,100
2019/09/06 988 1,015 988 995 33,400
2019/09/05 971 1,001 968 983 36,300
2019/09/04 966 980 954 971 18,400
2019/09/03 959 988 955 981 19,500
2019/09/02 998 999 937 958 42,900
2019/08/30 988 1,013 987 998 22,700
2019/08/29 982 993 970 988 22,900
2019/08/28 1,002 1,003 976 976 33,300
2019/08/27 1,010 1,010 994 1,001 27,700
2019/08/26 999 1,014 996 1,000 24,200
2019/08/23 1,036 1,045 1,000 1,019 30,300
2019/08/22 1,086 1,098 1,046 1,046 34,100
2019/08/21 1,042 1,091 1,040 1,077 25,600
2019/08/20 1,029 1,049 1,020 1,041 27,100
2019/08/19 1,031 1,040 1,003 1,024 39,400
2019/08/16 1,073 1,073 1,015 1,024 46,100
2019/08/15 1,045 1,086 1,028 1,056 44,100
2019/08/14 1,050 1,110 1,032 1,054 106,300
2019/08/13 1,109 1,119 1,062 1,066 40,900
2019/08/09 1,176 1,180 1,122 1,129 28,800
2019/08/08 1,108 1,160 1,108 1,146 28,100
2019/08/07 1,090 1,138 1,085 1,107 27,700
2019/08/06 1,052 1,114 1,041 1,097 49,600
2019/08/05 1,197 1,207 1,077 1,112 104,700
2019/08/02 1,200 1,244 1,197 1,218 31,600
2019/08/01 1,200 1,226 1,184 1,226 28,000
2019/07/31 1,180 1,215 1,174 1,211 33,000
2019/07/30 1,216 1,232 1,169 1,202 77,000
2019/07/29 1,360 1,394 1,210 1,215 265,900
2019/07/26 1,261 1,338 1,250 1,334 81,600
2019/07/25 1,280 1,286 1,258 1,260 19,800
2019/07/24 1,303 1,314 1,246 1,293 49,500
2019/07/23 1,352 1,358 1,298 1,307 31,400
2019/07/22 1,274 1,348 1,270 1,333 55,100
2019/07/19 1,240 1,274 1,230 1,271 28,500
2019/07/18 1,224 1,255 1,210 1,213 35,700
2019/07/17 1,296 1,318 1,221 1,238 59,900
2019/07/16 1,332 1,349 1,285 1,295 36,700
2019/07/12 1,305 1,370 1,305 1,320 65,700
2019/07/11 1,348 1,348 1,276 1,309 96,900
2019/07/10 1,431 1,440 1,331 1,348 156,100
2019/07/09 1,490 1,490 1,409 1,475 203,000
2019/07/08 1,352 1,509 1,345 1,482 514,500
2019/07/05 1,197 1,424 1,161 1,360 645,600
2019/07/04 1,116 1,170 1,113 1,169 55,400
2019/07/03 1,105 1,119 1,090 1,111 29,800
2019/07/02 1,113 1,150 1,076 1,105 60,200
2019/07/01 1,130 1,131 1,102 1,113 43,300
2019/06/28 1,057 1,096 1,057 1,087 25,600
2019/06/27 1,086 1,086 1,051 1,057 29,100
2019/06/26 1,031 1,088 1,030 1,086 27,900
2019/06/26 1 -> 2.00 分割
2019/06/25 2,185 2,186 2,111 2,148 24,400
2019/06/24 2,236 2,247 2,185 2,185 18,500
2019/06/21 2,277 2,277 2,227 2,227 17,600
2019/06/20 2,309 2,309 2,274 2,277 14,900
2019/06/19 2,287 2,337 2,279 2,315 10,000
2019/06/18 2,346 2,370 2,250 2,272 10,900
2019/06/17 2,389 2,448 2,341 2,357 9,700
2019/06/14 2,342 2,399 2,305 2,389 12,200
2019/06/13 2,370 2,370 2,278 2,292 21,800
2019/06/12 2,391 2,424 2,375 2,380 13,200
2019/06/11 2,371 2,380 2,324 2,372 18,200
2019/06/10 2,490 2,490 2,378 2,397 37,200
2019/06/07 2,381 2,458 2,320 2,440 62,400
2019/06/06 2,390 2,573 2,285 2,402 332,000
2019/06/05 2,060 2,192 2,043 2,140 43,400
2019/06/04 2,047 2,050 1,986 2,040 31,100
2019/06/03 2,137 2,203 2,032 2,052 42,100
2019/05/31 2,212 2,244 2,167 2,204 18,400
2019/05/30 2,274 2,286 2,181 2,201 23,000
2019/05/29 2,302 2,322 2,242 2,297 25,100
2019/05/28 2,192 2,340 2,183 2,325 40,600
2019/05/27 2,170 2,233 2,133 2,197 42,900
2019/05/24 2,173 2,220 2,151 2,170 51,600
2019/05/23 2,284 2,316 2,221 2,240 39,200
2019/05/22 2,296 2,415 2,276 2,304 46,200
2019/05/21 2,350 2,350 2,234 2,295 33,700
2019/05/20 2,416 2,418 2,283 2,334 57,300
2019/05/17 2,300 2,525 2,300 2,366 73,500
2019/05/16 2,330 2,359 2,279 2,296 57,900
2019/05/15 2,340 2,438 2,159 2,279 205,200
2019/05/14 2,440 2,440 2,440 2,440 13,100
2019/05/13 3,180 3,245 3,105 3,140 33,900
2019/05/10 3,080 3,245 3,080 3,215 49,400
2019/05/09 3,235 3,235 3,075 3,105 25,900
2019/05/08 3,215 3,290 3,190 3,190 27,300
2019/05/07 3,295 3,355 3,230 3,275 26,300
2019/04/26 3,290 3,305 3,185 3,295 32,600
2019/04/25 3,310 3,345 3,310 3,310 11,300
2019/04/24 3,325 3,430 3,305 3,335 23,100
2019/04/23 3,310 3,340 3,270 3,305 21,300
2019/04/22 3,330 3,450 3,320 3,320 25,100
2019/04/19 3,300 3,400 3,255 3,400 37,600
2019/04/18 3,505 3,505 3,300 3,300 47,500
2019/04/17 3,550 3,580 3,460 3,460 26,200
2019/04/16 3,505 3,685 3,505 3,545 41,000
2019/04/15 3,465 3,535 3,425 3,525 18,700
2019/04/12 3,520 3,565 3,450 3,475 51,900
2019/04/11 3,475 3,560 3,410 3,520 48,900
2019/04/10 3,450 3,550 3,415 3,445 66,900
2019/04/09 3,645 3,660 3,495 3,500 98,300
2019/04/08 3,540 3,720 3,540 3,660 67,500
2019/04/05 3,460 3,545 3,445 3,520 36,300
2019/04/04 3,450 3,580 3,410 3,500 62,000
2019/04/03 3,405 3,540 3,310 3,470 53,200
2019/04/02 3,560 3,590 3,400 3,415 53,800
2019/04/01 3,630 3,680 3,575 3,585 26,200
2019/03/29 3,630 3,685 3,590 3,645 19,700
2019/03/28 3,725 3,725 3,615 3,665 21,600
2019/03/27 3,655 3,805 3,655 3,770 21,400
2019/03/26 3,655 3,720 3,620 3,635 18,600
2019/03/25 3,640 3,665 3,580 3,655 22,700
2019/03/22 3,685 3,780 3,685 3,760 18,600
2019/03/20 3,720 3,735 3,670 3,700 20,800
2019/03/19 3,825 3,880 3,730 3,745 18,000
2019/03/18 3,740 3,850 3,740 3,825 24,100
2019/03/15 3,700 3,790 3,680 3,730 13,100
2019/03/14 3,710 3,760 3,700 3,730 10,900
2019/03/13 3,790 3,790 3,625 3,705 15,100
2019/03/12 3,780 3,830 3,710 3,775 28,500
2019/03/11 3,620 3,675 3,500 3,655 32,900
2019/03/08 3,750 3,750 3,585 3,610 63,300
2019/03/07 3,900 3,900 3,790 3,815 35,500
2019/03/06 3,890 3,930 3,825 3,900 26,200
2019/03/05 3,950 3,955 3,880 3,885 44,600
2019/03/04 4,040 4,045 3,925 3,970 69,000
2019/03/01 4,070 4,125 4,005 4,045 49,500
2019/02/28 4,220 4,225 4,065 4,065 41,900
2019/02/27 4,170 4,270 4,170 4,255 20,900
2019/02/26 4,255 4,330 4,150 4,205 34,600
2019/02/25 4,185 4,280 4,165 4,275 24,100
2019/02/22 4,240 4,260 4,135 4,185 36,900
2019/02/21 4,315 4,330 4,275 4,275 20,500
2019/02/20 4,315 4,385 4,280 4,315 24,400
2019/02/19 4,340 4,440 4,265 4,355 24,800
2019/02/18 4,390 4,410 4,280 4,340 25,600
2019/02/15 4,400 4,475 4,240 4,290 53,200
2019/02/14 4,255 4,510 4,170 4,500 189,900
2019/02/13 4,600 4,795 4,590 4,745 106,400
2019/02/12 4,540 4,660 4,500 4,580 77,800
2019/02/08 4,435 4,615 4,370 4,415 122,800
2019/02/07 4,480 4,540 4,240 4,350 90,900
2019/02/06 4,150 4,470 4,145 4,450 125,100
2019/02/05 4,120 4,250 4,090 4,145 38,900
2019/02/04 4,050 4,150 4,005 4,050 59,400
2019/02/01 4,085 4,120 4,010 4,015 29,600
2019/01/31 3,920 4,065 3,920 4,030 36,400
2019/01/30 4,080 4,080 3,860 3,870 73,000
2019/01/29 4,135 4,160 4,005 4,115 48,500
2019/01/28 4,210 4,250 4,145 4,185 22,100
2019/01/25 4,200 4,295 4,160 4,205 21,400
2019/01/24 4,200 4,270 4,170 4,205 19,300
2019/01/23 4,150 4,340 4,115 4,200 26,100
2019/01/22 4,430 4,430 4,180 4,220 42,900
2019/01/21 4,690 4,795 4,390 4,395 101,300
2019/01/18 4,320 4,620 4,300 4,590 76,500
2019/01/17 4,195 4,335 4,170 4,300 40,300
2019/01/16 4,310 4,310 4,135 4,180 64,400
2019/01/15 4,235 4,340 4,125 4,305 31,800
2019/01/11 4,250 4,335 4,200 4,235 17,100
2019/01/10 4,225 4,240 4,090 4,235 29,800
2019/01/09 4,400 4,430 4,220 4,225 41,900
2019/01/08 4,290 4,415 4,260 4,345 41,200
2019/01/07 4,235 4,345 4,150 4,315 40,900
2019/01/04 3,885 4,065 3,850 4,030 40,300

このページの先頭へ