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
2021/12/30 995 1,002 977 996 20,200
2021/12/29 976 1,007 974 995 32,200
2021/12/28 963 999 961 980 100,900
2021/12/27 984 987 962 965 67,400
2021/12/24 1,005 1,015 989 999 43,700
2021/12/23 1,008 1,036 1,004 1,008 54,900
2021/12/22 979 1,008 977 1,008 56,400
2021/12/21 980 983 957 970 35,900
2021/12/20 992 1,000 967 972 45,500
2021/12/17 1,013 1,013 991 991 31,900
2021/12/16 1,038 1,041 1,015 1,023 18,800
2021/12/15 996 1,038 996 1,018 31,300
2021/12/14 1,010 1,011 992 996 25,400
2021/12/13 1,017 1,024 996 1,000 33,400
2021/12/10 1,077 1,077 1,018 1,018 28,300
2021/12/09 1,062 1,070 1,054 1,056 8,800
2021/12/08 1,105 1,105 1,063 1,069 18,400
2021/12/07 1,033 1,074 1,033 1,067 32,900
2021/12/06 1,038 1,060 1,019 1,025 40,600
2021/12/03 1,020 1,045 1,020 1,038 22,900
2021/12/02 1,069 1,072 1,017 1,026 43,600
2021/12/01 1,072 1,083 1,039 1,073 56,900
2021/11/30 1,100 1,149 1,077 1,088 37,900
2021/11/29 1,116 1,147 1,090 1,090 46,700
2021/11/26 1,164 1,164 1,133 1,136 40,200
2021/11/25 1,169 1,197 1,163 1,163 24,400
2021/11/24 1,185 1,187 1,152 1,154 33,000
2021/11/22 1,163 1,189 1,149 1,184 28,900
2021/11/19 1,184 1,184 1,151 1,163 31,400
2021/11/18 1,213 1,213 1,167 1,182 45,500
2021/11/17 1,213 1,242 1,210 1,213 52,300
2021/11/16 1,192 1,215 1,171 1,201 70,400
2021/11/15 1,171 1,197 1,136 1,184 100,200
2021/11/12 1,170 1,212 1,161 1,171 293,200
2021/11/11 1,350 1,350 1,310 1,320 63,900
2021/11/10 1,336 1,378 1,326 1,345 30,300
2021/11/09 1,383 1,383 1,329 1,350 46,900
2021/11/08 1,435 1,436 1,357 1,366 77,600
2021/11/05 1,377 1,437 1,361 1,430 122,800
2021/11/04 1,345 1,378 1,345 1,368 48,800
2021/11/02 1,308 1,328 1,299 1,321 29,700
2021/11/01 1,275 1,337 1,260 1,319 78,800
2021/10/29 1,275 1,276 1,220 1,236 25,100
2021/10/28 1,237 1,280 1,237 1,275 17,400
2021/10/27 1,287 1,288 1,238 1,255 25,600
2021/10/26 1,275 1,303 1,275 1,282 17,400
2021/10/25 1,281 1,302 1,266 1,275 38,500
2021/10/22 1,301 1,321 1,282 1,311 53,600
2021/10/21 1,332 1,352 1,305 1,305 56,100
2021/10/20 1,376 1,376 1,334 1,335 58,100
2021/10/19 1,373 1,416 1,361 1,372 117,400
2021/10/18 1,269 1,374 1,245 1,368 205,900
2021/10/15 1,262 1,262 1,225 1,244 20,700
2021/10/14 1,285 1,291 1,225 1,232 41,500
2021/10/13 1,241 1,299 1,225 1,280 91,100
2021/10/12 1,295 1,295 1,242 1,242 52,500
2021/10/11 1,240 1,308 1,235 1,308 129,800
2021/10/08 1,240 1,249 1,222 1,233 47,400
2021/10/07 1,220 1,258 1,207 1,221 75,400
2021/10/06 1,186 1,216 1,160 1,196 83,700
2021/10/05 1,141 1,209 1,134 1,166 107,400
2021/10/04 1,173 1,208 1,144 1,157 48,900
2021/10/01 1,124 1,148 1,108 1,144 33,200
2021/09/30 1,182 1,182 1,125 1,136 18,200
2021/09/29 1,171 1,174 1,140 1,154 20,300
2021/09/28 1,185 1,188 1,165 1,184 27,600
2021/09/27 1,215 1,215 1,182 1,189 20,400
2021/09/24 1,135 1,224 1,135 1,215 42,700
2021/09/22 1,133 1,155 1,115 1,127 42,600
2021/09/21 1,141 1,168 1,133 1,133 35,100
2021/09/17 1,160 1,203 1,152 1,201 24,700
2021/09/16 1,185 1,192 1,140 1,167 41,400
2021/09/15 1,220 1,220 1,185 1,188 36,400
2021/09/14 1,236 1,259 1,218 1,227 29,300
2021/09/13 1,249 1,260 1,234 1,239 41,400
2021/09/10 1,227 1,255 1,211 1,240 64,800
2021/09/09 1,185 1,267 1,150 1,197 192,800
2021/09/08 1,183 1,185 1,129 1,185 101,100
2021/09/07 1,117 1,188 1,110 1,188 191,700
2021/09/06 1,020 1,109 1,015 1,090 79,500
2021/09/03 1,025 1,030 1,005 1,007 39,400
2021/09/02 1,042 1,042 1,025 1,025 15,000
2021/09/01 1,048 1,055 1,032 1,039 14,200
2021/08/31 1,060 1,060 1,040 1,040 7,400
2021/08/30 1,050 1,060 1,039 1,060 11,400
2021/08/27 1,064 1,064 1,035 1,042 7,500
2021/08/26 1,046 1,064 1,031 1,063 17,600
2021/08/25 1,048 1,052 1,034 1,034 18,700
2021/08/24 1,037 1,043 1,021 1,032 17,700
2021/08/23 997 1,026 995 1,024 16,400
2021/08/20 1,033 1,035 996 997 25,600
2021/08/19 1,000 1,048 996 996 28,400
2021/08/18 966 1,015 952 1,015 39,500
2021/08/17 1,005 1,005 970 972 33,500
2021/08/16 1,032 1,032 991 1,001 50,100
2021/08/13 1,032 1,052 1,019 1,047 46,500
2021/08/12 1,068 1,092 1,058 1,092 42,200
2021/08/11 1,034 1,068 1,030 1,063 42,600
2021/08/10 983 1,017 983 1,011 20,400
2021/08/06 995 1,002 986 989 20,000
2021/08/05 1,014 1,017 991 993 15,600
2021/08/04 1,008 1,017 999 999 15,900
2021/08/03 996 1,029 996 1,020 26,000
2021/08/02 996 1,000 990 996 8,300
2021/07/30 1,005 1,008 981 988 34,100
2021/07/29 1,017 1,018 1,007 1,012 6,900
2021/07/28 1,020 1,030 1,006 1,008 18,900
2021/07/27 1,066 1,066 1,032 1,032 29,000
2021/07/26 1,018 1,068 997 1,066 68,300
2021/07/21 1,011 1,035 1,000 1,001 19,300
2021/07/20 998 1,017 989 1,010 37,600
2021/07/19 1,020 1,020 995 1,000 20,300
2021/07/16 1,006 1,025 1,004 1,020 14,000
2021/07/15 1,020 1,021 1,005 1,006 22,800
2021/07/14 1,032 1,044 1,023 1,030 13,800
2021/07/13 1,047 1,047 1,032 1,032 12,900
2021/07/12 1,050 1,054 1,037 1,042 12,900
2021/07/09 992 1,045 992 1,045 40,500
2021/07/08 1,046 1,050 1,014 1,015 38,900
2021/07/07 1,059 1,075 1,049 1,050 14,300
2021/07/06 1,051 1,071 1,049 1,060 19,400
2021/07/05 1,073 1,080 1,045 1,047 26,500
2021/07/02 1,088 1,088 1,061 1,072 21,700
2021/07/01 1,116 1,116 1,073 1,073 39,700
2021/06/30 1,114 1,130 1,101 1,123 38,500
2021/06/29 1,098 1,114 1,090 1,114 18,200
2021/06/28 1,091 1,105 1,085 1,105 10,000
2021/06/25 1,110 1,110 1,084 1,085 14,300
2021/06/24 1,110 1,110 1,089 1,095 12,500
2021/06/23 1,115 1,119 1,093 1,104 15,900
2021/06/22 1,091 1,115 1,090 1,110 21,900
2021/06/21 1,087 1,087 1,061 1,079 40,700
2021/06/18 1,118 1,122 1,107 1,107 34,400
2021/06/17 1,161 1,165 1,114 1,124 33,300
2021/06/16 1,132 1,159 1,120 1,158 42,800
2021/06/15 1,117 1,142 1,108 1,132 35,100
2021/06/14 1,120 1,128 1,107 1,117 11,400
2021/06/11 1,113 1,152 1,111 1,117 23,200
2021/06/10 1,120 1,125 1,109 1,118 7,100
2021/06/09 1,098 1,117 1,093 1,117 13,000
2021/06/08 1,094 1,114 1,094 1,103 11,400
2021/06/07 1,116 1,116 1,096 1,097 15,600
2021/06/04 1,116 1,119 1,097 1,102 22,500
2021/06/03 1,140 1,140 1,114 1,116 25,400
2021/06/02 1,131 1,161 1,121 1,151 30,400
2021/06/01 1,125 1,138 1,108 1,130 23,300
2021/05/31 1,149 1,149 1,120 1,125 27,400
2021/05/28 1,155 1,161 1,133 1,149 32,500
2021/05/27 1,181 1,181 1,149 1,156 47,700
2021/05/26 1,176 1,195 1,166 1,187 19,000
2021/05/25 1,192 1,218 1,180 1,182 26,300
2021/05/24 1,201 1,213 1,170 1,180 46,900
2021/05/21 1,174 1,214 1,174 1,203 58,800
2021/05/20 1,149 1,183 1,143 1,169 60,100
2021/05/19 1,115 1,155 1,111 1,150 30,100
2021/05/18 1,100 1,139 1,098 1,115 40,000
2021/05/17 1,116 1,130 1,058 1,085 69,100
2021/05/14 1,100 1,145 1,090 1,113 65,500
2021/05/13 1,094 1,094 1,050 1,056 68,000
2021/05/12 1,109 1,137 1,063 1,095 52,600
2021/05/11 1,142 1,152 1,116 1,121 43,600
2021/05/10 1,162 1,169 1,134 1,160 46,600
2021/05/07 1,179 1,186 1,167 1,169 17,200
2021/05/06 1,212 1,219 1,152 1,172 56,900
2021/04/30 1,225 1,225 1,194 1,202 33,200
2021/04/28 1,253 1,253 1,203 1,209 82,400
2021/04/27 1,286 1,286 1,255 1,264 70,300
2021/04/26 1,243 1,284 1,236 1,277 111,200
2021/04/23 1,219 1,263 1,200 1,243 93,700
2021/04/22 1,210 1,227 1,187 1,201 46,200
2021/04/21 1,224 1,253 1,178 1,180 191,700
2021/04/20 1,200 1,258 1,193 1,243 136,000
2021/04/19 1,180 1,216 1,170 1,197 68,600
2021/04/16 1,160 1,172 1,141 1,150 35,100
2021/04/15 1,170 1,171 1,154 1,156 30,400
2021/04/14 1,148 1,179 1,130 1,169 49,100
2021/04/13 1,175 1,176 1,143 1,148 71,100
2021/04/12 1,150 1,314 1,150 1,193 619,200
2021/04/09 1,130 1,149 1,126 1,130 29,300
2021/04/08 1,153 1,154 1,121 1,140 31,200
2021/04/07 1,149 1,163 1,124 1,163 81,000
2021/04/06 1,138 1,178 1,115 1,123 59,800
2021/04/05 1,150 1,152 1,131 1,131 16,000
2021/04/02 1,149 1,149 1,133 1,144 16,000
2021/04/01 1,135 1,151 1,128 1,138 18,400
2021/03/31 1,112 1,148 1,110 1,135 22,400
2021/03/30 1,119 1,135 1,105 1,123 14,300
2021/03/29 1,115 1,125 1,087 1,092 27,500
2021/03/26 1,112 1,119 1,099 1,108 19,500
2021/03/25 1,081 1,111 1,072 1,098 27,200
2021/03/24 1,136 1,136 1,092 1,100 27,900
2021/03/23 1,160 1,174 1,140 1,141 29,900
2021/03/22 1,140 1,161 1,126 1,156 24,800
2021/03/19 1,139 1,145 1,129 1,135 16,000
2021/03/18 1,130 1,159 1,130 1,152 22,200
2021/03/17 1,116 1,140 1,113 1,128 16,800
2021/03/16 1,150 1,150 1,125 1,125 23,900
2021/03/15 1,170 1,180 1,139 1,141 22,300
2021/03/12 1,150 1,165 1,144 1,162 26,500
2021/03/11 1,095 1,130 1,093 1,127 21,800
2021/03/10 1,083 1,099 1,072 1,088 15,400
2021/03/09 1,071 1,091 1,040 1,083 39,300
2021/03/08 1,101 1,110 1,073 1,079 32,000
2021/03/05 1,058 1,065 1,031 1,053 45,100
2021/03/04 1,083 1,104 1,064 1,075 44,900
2021/03/03 1,129 1,132 1,102 1,106 21,500
2021/03/02 1,135 1,147 1,118 1,129 26,600
2021/03/01 1,134 1,140 1,115 1,126 34,200
2021/02/26 1,137 1,139 1,092 1,127 75,000
2021/02/25 1,145 1,193 1,144 1,156 49,700
2021/02/24 1,187 1,193 1,132 1,136 75,600
2021/02/22 1,196 1,210 1,180 1,187 29,700
2021/02/19 1,210 1,210 1,164 1,188 74,700
2021/02/18 1,257 1,258 1,210 1,217 53,000
2021/02/17 1,198 1,255 1,191 1,249 97,900
2021/02/16 1,231 1,231 1,181 1,190 42,000
2021/02/15 1,230 1,230 1,186 1,230 79,700
2021/02/12 1,281 1,281 1,235 1,242 69,600
2021/02/10 1,270 1,288 1,251 1,278 44,000
2021/02/09 1,267 1,270 1,226 1,259 56,400
2021/02/08 1,312 1,320 1,269 1,277 82,500
2021/02/05 1,272 1,295 1,260 1,273 33,100
2021/02/04 1,290 1,290 1,248 1,268 49,500
2021/02/03 1,274 1,299 1,274 1,294 47,900
2021/02/02 1,238 1,268 1,234 1,265 28,100
2021/02/01 1,212 1,240 1,191 1,236 51,000
2021/01/29 1,272 1,274 1,212 1,214 56,900
2021/01/28 1,273 1,285 1,247 1,265 92,100
2021/01/27 1,306 1,317 1,281 1,316 37,400
2021/01/26 1,325 1,335 1,276 1,276 55,000
2021/01/25 1,296 1,315 1,277 1,312 38,400
2021/01/22 1,286 1,289 1,265 1,273 22,900
2021/01/21 1,275 1,292 1,250 1,290 39,300
2021/01/20 1,266 1,281 1,251 1,256 31,900
2021/01/19 1,250 1,275 1,250 1,257 40,500
2021/01/18 1,246 1,252 1,211 1,251 24,800
2021/01/15 1,220 1,237 1,198 1,235 52,600
2021/01/14 1,260 1,270 1,215 1,220 56,900
2021/01/13 1,288 1,289 1,252 1,263 40,400
2021/01/12 1,230 1,270 1,221 1,253 62,200
2021/01/08 1,234 1,239 1,208 1,213 32,000
2021/01/07 1,223 1,235 1,210 1,226 39,400
2021/01/06 1,182 1,216 1,179 1,210 38,200
2021/01/05 1,190 1,205 1,175 1,180 33,800
2021/01/04 1,175 1,202 1,142 1,202 66,000

このページの先頭へ