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

日本一ソフトウェア(3851)の株価時系列情報

日本一ソフトウェア(3851)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
2023/12/29 1,018 1,018 1,014 1,016 1,400
2023/12/28 1,020 1,020 1,016 1,018 4,300
2023/12/27 1,017 1,019 1,013 1,017 49,800
2023/12/26 1,018 1,019 1,016 1,017 3,700
2023/12/25 1,022 1,023 1,019 1,022 134,900
2023/12/22 1,030 1,030 1,020 1,022 5,500
2023/12/21 1,024 1,030 1,024 1,030 7,900
2023/12/20 1,026 1,031 1,026 1,027 5,300
2023/12/19 1,025 1,032 1,025 1,032 8,100
2023/12/18 1,024 1,032 1,024 1,032 3,300
2023/12/15 1,038 1,039 1,034 1,034 2,300
2023/12/14 1,042 1,045 1,030 1,037 11,600
2023/12/13 1,038 1,045 1,038 1,042 4,300
2023/12/12 1,048 1,048 1,039 1,045 11,300
2023/12/11 1,040 1,047 1,040 1,046 4,900
2023/12/08 1,036 1,039 1,033 1,038 9,300
2023/12/07 1,027 1,040 1,027 1,036 2,100
2023/12/06 1,037 1,041 1,035 1,041 6,000
2023/12/05 1,050 1,051 1,031 1,037 11,900
2023/12/04 1,050 1,050 1,043 1,050 4,800
2023/12/01 1,060 1,060 1,050 1,050 9,800
2023/11/30 1,078 1,078 1,058 1,060 7,300
2023/11/29 1,076 1,079 1,065 1,074 3,800
2023/11/28 1,060 1,077 1,060 1,077 12,300
2023/11/27 1,085 1,085 1,063 1,077 3,100
2023/11/24 1,096 1,098 1,085 1,085 1,700
2023/11/22 1,074 1,097 1,074 1,089 8,800
2023/11/21 1,069 1,074 1,069 1,071 1,700
2023/11/20 1,058 1,069 1,057 1,069 2,200
2023/11/17 1,053 1,066 1,043 1,061 15,100
2023/11/16 1,069 1,069 1,051 1,053 9,900
2023/11/15 1,081 1,081 1,065 1,068 8,300
2023/11/14 1,081 1,081 1,069 1,076 4,200
2023/11/13 1,109 1,109 1,076 1,077 14,500
2023/11/10 1,102 1,102 1,090 1,090 5,100
2023/11/09 1,099 1,103 1,099 1,102 1,500
2023/11/08 1,102 1,104 1,096 1,096 1,700
2023/11/07 1,109 1,109 1,102 1,102 3,100
2023/11/06 1,106 1,106 1,103 1,103 400
2023/11/02 1,098 1,105 1,098 1,102 1,800
2023/11/01 1,105 1,105 1,098 1,103 1,300
2023/10/31 1,105 1,105 1,097 1,104 1,300
2023/10/30 1,103 1,104 1,103 1,104 1,200
2023/10/27 1,099 1,104 1,099 1,103 600
2023/10/26 1,107 1,108 1,098 1,103 3,200
2023/10/25 1,108 1,109 1,102 1,109 1,100
2023/10/24 1,113 1,113 1,100 1,103 8,200
2023/10/23 1,118 1,118 1,113 1,113 1,000
2023/10/20 1,119 1,125 1,118 1,125 2,200
2023/10/19 1,125 1,125 1,119 1,120 2,500
2023/10/18 1,125 1,125 1,125 1,125 200
2023/10/17 1,121 1,126 1,121 1,125 500
2023/10/16 1,133 1,135 1,122 1,122 1,500
2023/10/13 1,135 1,135 1,128 1,129 400
2023/10/12 1,137 1,138 1,131 1,131 800
2023/10/11 1,135 1,136 1,127 1,136 600
2023/10/10 1,136 1,138 1,130 1,134 3,100
2023/10/06 1,131 1,135 1,126 1,135 7,500
2023/10/05 1,118 1,131 1,118 1,131 4,900
2023/10/04 1,131 1,133 1,118 1,118 9,700
2023/10/03 1,148 1,148 1,130 1,135 2,800
2023/10/02 1,147 1,150 1,140 1,148 5,300
2023/09/29 1,147 1,148 1,144 1,144 1,000
2023/09/28 1,148 1,148 1,140 1,144 1,800
2023/09/27 1,146 1,146 1,142 1,143 700
2023/09/26 1,149 1,150 1,146 1,146 140,100
2023/09/25 1,150 1,151 1,139 1,148 83,400
2023/09/22 1,140 1,150 1,140 1,150 5,700
2023/09/21 1,140 1,149 1,135 1,136 8,400
2023/09/20 1,141 1,150 1,140 1,141 2,200
2023/09/19 1,139 1,150 1,139 1,143 2,500
2023/09/15 1,151 1,154 1,143 1,143 2,700
2023/09/14 1,143 1,151 1,143 1,151 1,600
2023/09/13 1,146 1,148 1,142 1,148 1,800
2023/09/12 1,153 1,154 1,149 1,150 700
2023/09/11 1,152 1,152 1,144 1,151 2,300
2023/09/08 1,150 1,158 1,140 1,158 6,100
2023/09/07 1,152 1,157 1,152 1,152 600
2023/09/06 1,158 1,158 1,152 1,156 1,300
2023/09/05 1,149 1,163 1,148 1,159 5,300
2023/09/04 1,155 1,155 1,144 1,145 3,500
2023/09/01 1,142 1,158 1,138 1,156 10,500
2023/08/31 1,140 1,144 1,137 1,144 5,000
2023/08/30 1,137 1,141 1,135 1,136 1,200
2023/08/29 1,134 1,139 1,131 1,137 1,900
2023/08/28 1,135 1,139 1,133 1,136 1,500
2023/08/25 1,134 1,142 1,131 1,135 2,000
2023/08/24 1,132 1,144 1,132 1,135 1,000
2023/08/23 1,147 1,147 1,138 1,139 500
2023/08/22 1,124 1,149 1,124 1,148 7,900
2023/08/21 1,120 1,139 1,120 1,131 2,500
2023/08/18 1,130 1,137 1,129 1,132 1,600
2023/08/17 1,130 1,143 1,118 1,127 4,800
2023/08/16 1,132 1,146 1,120 1,129 7,500
2023/08/15 1,150 1,155 1,141 1,141 4,500
2023/08/14 1,155 1,165 1,137 1,140 19,100
2023/08/10 1,116 1,159 1,116 1,155 41,100
2023/08/09 1,133 1,133 1,127 1,127 800
2023/08/08 1,127 1,132 1,120 1,132 6,500
2023/08/07 1,136 1,136 1,125 1,127 3,400
2023/08/04 1,132 1,140 1,130 1,134 5,100
2023/08/03 1,137 1,140 1,131 1,137 4,200
2023/08/02 1,137 1,140 1,137 1,139 1,500
2023/08/01 1,136 1,140 1,136 1,136 3,000
2023/07/31 1,145 1,145 1,136 1,139 4,500
2023/07/28 1,145 1,145 1,136 1,138 3,700
2023/07/27 1,136 1,145 1,136 1,145 2,000
2023/07/26 1,150 1,150 1,138 1,143 3,600
2023/07/25 1,152 1,152 1,145 1,150 1,900
2023/07/24 1,151 1,153 1,147 1,147 1,300
2023/07/21 1,150 1,153 1,150 1,150 1,200
2023/07/20 1,154 1,154 1,147 1,150 3,900
2023/07/19 1,153 1,157 1,150 1,150 2,700
2023/07/18 1,149 1,151 1,145 1,145 6,700
2023/07/14 1,166 1,166 1,147 1,147 4,100
2023/07/13 1,154 1,163 1,149 1,163 6,800
2023/07/12 1,177 1,177 1,155 1,155 6,700
2023/07/11 1,176 1,177 1,171 1,177 1,000
2023/07/10 1,170 1,176 1,170 1,176 2,700
2023/07/07 1,172 1,175 1,165 1,172 4,300
2023/07/06 1,180 1,180 1,166 1,172 4,300
2023/07/05 1,180 1,180 1,171 1,175 4,700
2023/07/04 1,183 1,185 1,179 1,180 4,100
2023/07/03 1,179 1,183 1,178 1,182 9,000
2023/06/30 1,179 1,179 1,162 1,177 5,200
2023/06/29 1,175 1,178 1,171 1,176 10,000
2023/06/28 1,167 1,174 1,160 1,168 8,800
2023/06/27 1,154 1,164 1,153 1,163 163,100
2023/06/26 1,159 1,161 1,138 1,158 5,500
2023/06/23 1,162 1,162 1,150 1,152 7,000
2023/06/22 1,169 1,171 1,159 1,161 5,200
2023/06/21 1,162 1,171 1,161 1,162 86,100
2023/06/20 1,162 1,164 1,156 1,159 2,800
2023/06/19 1,156 1,163 1,149 1,162 7,100
2023/06/16 1,148 1,154 1,145 1,154 4,000
2023/06/15 1,148 1,151 1,145 1,147 4,500
2023/06/14 1,152 1,152 1,143 1,143 2,900
2023/06/13 1,148 1,151 1,144 1,151 6,200
2023/06/12 1,144 1,148 1,144 1,148 3,000
2023/06/09 1,144 1,146 1,141 1,146 1,800
2023/06/08 1,135 1,143 1,135 1,139 3,900
2023/06/07 1,148 1,148 1,133 1,143 10,900
2023/06/06 1,138 1,148 1,136 1,148 4,500
2023/06/05 1,144 1,146 1,136 1,138 10,300
2023/06/02 1,145 1,145 1,131 1,142 3,600
2023/06/01 1,153 1,153 1,138 1,144 5,600
2023/05/31 1,152 1,152 1,132 1,138 2,900
2023/05/30 1,148 1,148 1,145 1,147 900
2023/05/29 1,150 1,152 1,144 1,148 2,600
2023/05/26 1,149 1,150 1,135 1,148 4,200
2023/05/25 1,149 1,155 1,142 1,149 5,800
2023/05/24 1,155 1,157 1,150 1,152 1,900
2023/05/23 1,159 1,168 1,155 1,159 7,900
2023/05/22 1,150 1,158 1,150 1,158 1,800
2023/05/19 1,149 1,155 1,143 1,150 8,000
2023/05/18 1,143 1,150 1,143 1,143 4,900
2023/05/17 1,152 1,152 1,143 1,147 5,700
2023/05/16 1,150 1,153 1,143 1,153 9,600
2023/05/15 1,144 1,155 1,137 1,146 31,300
2023/05/12 1,177 1,190 1,172 1,174 11,900
2023/05/11 1,183 1,185 1,175 1,177 6,200
2023/05/10 1,190 1,193 1,185 1,187 4,900
2023/05/09 1,189 1,192 1,184 1,185 7,600
2023/05/08 1,188 1,191 1,185 1,186 3,600
2023/05/02 1,181 1,190 1,181 1,188 4,400
2023/05/01 1,190 1,190 1,180 1,184 4,600
2023/04/28 1,192 1,192 1,185 1,190 1,700
2023/04/27 1,186 1,193 1,176 1,193 8,800
2023/04/26 1,178 1,192 1,177 1,185 19,200
2023/04/25 1,177 1,185 1,172 1,178 7,000
2023/04/24 1,175 1,188 1,173 1,174 15,600
2023/04/21 1,172 1,185 1,171 1,178 18,400
2023/04/20 1,165 1,172 1,161 1,163 4,300
2023/04/19 1,164 1,169 1,162 1,168 1,900
2023/04/18 1,173 1,177 1,164 1,164 13,300
2023/04/17 1,171 1,173 1,166 1,171 5,800
2023/04/14 1,150 1,169 1,150 1,168 7,200
2023/04/13 1,147 1,154 1,146 1,152 600
2023/04/12 1,159 1,164 1,150 1,150 10,100
2023/04/11 1,152 1,159 1,151 1,159 2,300
2023/04/10 1,147 1,151 1,147 1,151 4,800
2023/04/07 1,157 1,157 1,136 1,141 16,500
2023/04/06 1,169 1,169 1,159 1,164 4,800
2023/04/05 1,170 1,170 1,162 1,168 5,800
2023/04/04 1,167 1,178 1,166 1,170 11,700
2023/04/03 1,158 1,166 1,158 1,166 8,200
2023/03/31 1,145 1,156 1,143 1,151 10,100
2023/03/30 1,140 1,147 1,140 1,147 9,100
2023/03/29 1,154 1,154 1,145 1,154 14,700
2023/03/28 1,158 1,158 1,148 1,153 88,900
2023/03/27 1,165 1,168 1,157 1,157 93,200
2023/03/24 1,170 1,170 1,160 1,168 3,500
2023/03/23 1,151 1,170 1,151 1,170 94,500
2023/03/22 1,148 1,158 1,148 1,157 7,100
2023/03/20 1,146 1,163 1,143 1,143 20,400
2023/03/17 1,135 1,157 1,135 1,157 15,000
2023/03/16 1,137 1,155 1,137 1,145 15,200
2023/03/15 1,157 1,164 1,152 1,161 6,200
2023/03/14 1,175 1,175 1,155 1,157 11,900
2023/03/13 1,162 1,176 1,160 1,175 17,100
2023/03/10 1,191 1,191 1,181 1,190 11,400
2023/03/09 1,185 1,192 1,180 1,192 8,100
2023/03/08 1,190 1,190 1,181 1,181 5,200
2023/03/07 1,184 1,194 1,180 1,184 12,200
2023/03/06 1,201 1,201 1,177 1,179 24,300
2023/03/03 1,202 1,204 1,195 1,198 12,500
2023/03/02 1,199 1,201 1,191 1,199 8,700
2023/03/01 1,197 1,203 1,192 1,199 11,800
2023/02/28 1,202 1,205 1,196 1,200 11,700
2023/02/27 1,200 1,213 1,195 1,195 23,200
2023/02/24 1,210 1,215 1,193 1,215 15,600
2023/02/22 1,197 1,221 1,190 1,205 22,500
2023/02/21 1,199 1,203 1,190 1,190 12,700
2023/02/20 1,199 1,203 1,193 1,193 8,000
2023/02/17 1,184 1,206 1,184 1,203 33,200
2023/02/16 1,146 1,188 1,146 1,180 24,800
2023/02/15 1,150 1,150 1,142 1,149 7,500
2023/02/14 1,133 1,154 1,133 1,151 33,000
2023/02/13 1,133 1,133 1,120 1,131 19,500
2023/02/10 1,135 1,143 1,127 1,134 29,000
2023/02/09 1,145 1,149 1,136 1,149 24,600
2023/02/08 1,140 1,153 1,140 1,151 9,100
2023/02/07 1,140 1,154 1,139 1,142 14,700
2023/02/06 1,148 1,150 1,133 1,144 26,300
2023/02/03 1,163 1,163 1,151 1,153 17,100
2023/02/02 1,176 1,178 1,162 1,163 12,200
2023/02/01 1,164 1,176 1,160 1,170 12,200
2023/01/31 1,163 1,164 1,151 1,161 12,100
2023/01/30 1,165 1,171 1,151 1,162 22,600
2023/01/27 1,171 1,171 1,144 1,163 36,700
2023/01/26 1,179 1,182 1,151 1,172 71,600
2023/01/25 1,201 1,211 1,195 1,201 24,100
2023/01/24 1,243 1,243 1,213 1,216 19,500
2023/01/23 1,250 1,250 1,217 1,240 30,100
2023/01/20 1,213 1,251 1,207 1,246 27,800
2023/01/19 1,203 1,223 1,181 1,221 14,400
2023/01/18 1,158 1,206 1,151 1,205 31,200
2023/01/17 1,148 1,156 1,142 1,156 7,000
2023/01/16 1,160 1,166 1,136 1,142 17,800
2023/01/13 1,163 1,169 1,144 1,167 21,500
2023/01/12 1,139 1,163 1,134 1,163 18,500
2023/01/11 1,136 1,136 1,127 1,133 9,100
2023/01/10 1,128 1,133 1,125 1,130 6,300
2023/01/06 1,119 1,128 1,113 1,128 2,000
2023/01/05 1,120 1,120 1,110 1,120 3,600
2023/01/04 1,124 1,127 1,115 1,120 8,400

このページの先頭へ