日本システム技術(4323)の株価時系列情報
日本システム技術(4323)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,747 | 1,747 | 1,631 | 1,688 | 65,900 |
| 2024/04/18 | 1,711 | 1,779 | 1,703 | 1,765 | 36,000 |
| 2024/04/17 | 1,730 | 1,737 | 1,666 | 1,703 | 31,100 |
| 2024/04/16 | 1,773 | 1,791 | 1,690 | 1,702 | 47,000 |
| 2024/04/15 | 1,768 | 1,820 | 1,766 | 1,773 | 28,700 |
| 2024/04/12 | 1,842 | 1,844 | 1,763 | 1,786 | 55,600 |
| 2024/04/11 | 1,816 | 1,854 | 1,807 | 1,819 | 46,100 |
| 2024/04/10 | 1,766 | 1,823 | 1,759 | 1,823 | 57,100 |
| 2024/04/09 | 1,703 | 1,759 | 1,703 | 1,757 | 44,200 |
| 2024/04/08 | 1,685 | 1,725 | 1,685 | 1,710 | 44,100 |
| 2024/04/05 | 1,672 | 1,693 | 1,661 | 1,684 | 37,200 |
| 2024/04/04 | 1,732 | 1,732 | 1,684 | 1,692 | 60,500 |
| 2024/04/03 | 1,721 | 1,748 | 1,700 | 1,723 | 59,000 |
| 2024/04/02 | 1,813 | 1,838 | 1,743 | 1,755 | 59,400 |
| 2024/04/01 | 1,803 | 1,860 | 1,777 | 1,813 | 53,100 |
| 2024/03/29 | 1,800 | 1,853 | 1,778 | 1,810 | 41,900 |
| 2024/03/28 | 1,843 | 1,877 | 1,800 | 1,800 | 61,400 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 3,835 | 3,865 | 3,815 | 3,840 | 28,900 |
| 2024/03/26 | 3,820 | 3,850 | 3,770 | 3,780 | 39,600 |
| 2024/03/25 | 3,845 | 3,935 | 3,815 | 3,835 | 33,600 |
| 2024/03/22 | 3,955 | 3,955 | 3,840 | 3,850 | 18,900 |
| 2024/03/21 | 3,900 | 3,945 | 3,885 | 3,910 | 23,500 |
| 2024/03/19 | 3,860 | 3,895 | 3,760 | 3,895 | 22,700 |
| 2024/03/18 | 3,800 | 3,905 | 3,790 | 3,840 | 48,100 |
| 2024/03/15 | 3,770 | 3,825 | 3,735 | 3,810 | 18,800 |
| 2024/03/14 | 3,955 | 3,955 | 3,745 | 3,780 | 30,000 |
| 2024/03/13 | 4,100 | 4,120 | 3,865 | 3,885 | 31,000 |
| 2024/03/12 | 3,940 | 4,035 | 3,860 | 4,035 | 22,000 |
| 2024/03/11 | 3,920 | 4,005 | 3,905 | 3,985 | 30,600 |
| 2024/03/08 | 3,945 | 4,070 | 3,945 | 4,025 | 30,700 |
| 2024/03/07 | 4,065 | 4,080 | 3,855 | 3,920 | 37,200 |
| 2024/03/06 | 4,000 | 4,035 | 3,950 | 3,995 | 31,400 |
| 2024/03/05 | 4,005 | 4,055 | 3,925 | 4,005 | 42,600 |
| 2024/03/04 | 4,225 | 4,250 | 3,960 | 4,065 | 104,700 |
| 2024/03/01 | 3,805 | 4,135 | 3,785 | 4,085 | 278,800 |
| 2024/02/29 | 3,590 | 3,590 | 3,525 | 3,525 | 16,600 |
| 2024/02/28 | 3,630 | 3,670 | 3,545 | 3,570 | 24,400 |
| 2024/02/27 | 3,590 | 3,645 | 3,550 | 3,645 | 23,500 |
| 2024/02/26 | 3,385 | 3,595 | 3,385 | 3,570 | 44,500 |
| 2024/02/22 | 3,470 | 3,480 | 3,375 | 3,385 | 18,800 |
| 2024/02/21 | 3,350 | 3,435 | 3,300 | 3,410 | 20,600 |
| 2024/02/20 | 3,240 | 3,390 | 3,240 | 3,370 | 22,500 |
| 2024/02/19 | 3,200 | 3,285 | 3,165 | 3,240 | 20,600 |
| 2024/02/16 | 3,195 | 3,250 | 3,180 | 3,180 | 18,000 |
| 2024/02/15 | 3,340 | 3,340 | 3,180 | 3,195 | 19,000 |
| 2024/02/14 | 3,175 | 3,285 | 3,160 | 3,280 | 22,300 |
| 2024/02/13 | 3,180 | 3,270 | 3,125 | 3,235 | 39,800 |
| 2024/02/09 | 3,225 | 3,260 | 3,160 | 3,170 | 29,200 |
| 2024/02/08 | 3,230 | 3,290 | 3,190 | 3,260 | 19,700 |
| 2024/02/07 | 3,260 | 3,295 | 3,235 | 3,255 | 13,000 |
| 2024/02/06 | 3,340 | 3,340 | 3,265 | 3,275 | 13,000 |
| 2024/02/05 | 3,270 | 3,350 | 3,270 | 3,345 | 18,700 |
| 2024/02/02 | 3,255 | 3,310 | 3,255 | 3,255 | 16,800 |
| 2024/02/01 | 3,260 | 3,325 | 3,120 | 3,325 | 36,700 |
| 2024/01/31 | 3,445 | 3,445 | 3,280 | 3,300 | 42,100 |
| 2024/01/30 | 3,470 | 3,480 | 3,390 | 3,415 | 94,700 |
| 2024/01/29 | 3,425 | 3,500 | 3,420 | 3,430 | 39,600 |
| 2024/01/26 | 3,410 | 3,465 | 3,350 | 3,355 | 29,500 |
| 2024/01/25 | 3,360 | 3,430 | 3,325 | 3,430 | 32,200 |
| 2024/01/24 | 3,330 | 3,370 | 3,320 | 3,360 | 20,000 |
| 2024/01/23 | 3,400 | 3,420 | 3,310 | 3,330 | 33,900 |
| 2024/01/22 | 3,315 | 3,390 | 3,300 | 3,370 | 23,200 |
| 2024/01/19 | 3,315 | 3,360 | 3,280 | 3,285 | 26,400 |
| 2024/01/18 | 3,215 | 3,360 | 3,205 | 3,315 | 49,000 |
| 2024/01/17 | 3,245 | 3,275 | 3,185 | 3,185 | 31,600 |
| 2024/01/16 | 3,310 | 3,320 | 3,180 | 3,215 | 45,500 |
| 2024/01/15 | 3,250 | 3,320 | 3,210 | 3,305 | 56,100 |
| 2024/01/12 | 3,120 | 3,225 | 3,110 | 3,220 | 63,700 |
| 2024/01/11 | 2,995 | 3,080 | 2,983 | 3,075 | 30,200 |
| 2024/01/10 | 2,959 | 3,020 | 2,940 | 2,982 | 32,000 |
| 2024/01/09 | 2,900 | 2,949 | 2,900 | 2,949 | 17,500 |
| 2024/01/05 | 2,930 | 2,930 | 2,853 | 2,903 | 19,800 |
| 2024/01/04 | 2,980 | 2,980 | 2,885 | 2,930 | 42,900 |
| 2023/12/29 | 2,999 | 3,030 | 2,950 | 3,010 | 27,500 |
| 2023/12/28 | 2,959 | 3,005 | 2,930 | 2,980 | 24,800 |
| 2023/12/27 | 2,901 | 2,975 | 2,901 | 2,975 | 21,200 |
| 2023/12/26 | 2,864 | 2,973 | 2,864 | 2,923 | 37,600 |
| 2023/12/25 | 2,891 | 2,934 | 2,841 | 2,865 | 30,400 |
| 2023/12/22 | 2,941 | 2,973 | 2,889 | 2,910 | 31,900 |
| 2023/12/21 | 2,802 | 2,945 | 2,802 | 2,941 | 25,700 |
| 2023/12/20 | 2,874 | 2,898 | 2,826 | 2,848 | 27,500 |
| 2023/12/19 | 2,750 | 2,877 | 2,738 | 2,877 | 51,900 |
| 2023/12/18 | 2,675 | 2,733 | 2,623 | 2,727 | 24,900 |
| 2023/12/15 | 2,710 | 2,731 | 2,641 | 2,675 | 33,200 |
| 2023/12/14 | 2,795 | 2,851 | 2,721 | 2,730 | 30,000 |
| 2023/12/13 | 2,713 | 2,794 | 2,713 | 2,788 | 20,000 |
| 2023/12/12 | 2,711 | 2,732 | 2,663 | 2,690 | 11,700 |
| 2023/12/11 | 2,629 | 2,711 | 2,629 | 2,699 | 26,200 |
| 2023/12/08 | 2,600 | 2,656 | 2,589 | 2,629 | 36,800 |
| 2023/12/07 | 2,600 | 2,628 | 2,572 | 2,607 | 32,200 |
| 2023/12/06 | 2,680 | 2,680 | 2,630 | 2,636 | 38,700 |
| 2023/12/05 | 2,755 | 2,755 | 2,624 | 2,630 | 43,500 |
| 2023/12/04 | 2,726 | 2,763 | 2,674 | 2,758 | 52,700 |
| 2023/12/01 | 2,735 | 2,776 | 2,690 | 2,750 | 66,200 |
| 2023/11/30 | 2,613 | 2,750 | 2,613 | 2,708 | 126,300 |
| 2023/11/29 | 2,488 | 2,620 | 2,480 | 2,610 | 72,100 |
| 2023/11/28 | 2,480 | 2,508 | 2,428 | 2,488 | 44,500 |
| 2023/11/27 | 2,559 | 2,585 | 2,501 | 2,504 | 57,300 |
| 2023/11/24 | 2,520 | 2,575 | 2,478 | 2,539 | 147,200 |
| 2023/11/22 | 2,336 | 2,388 | 2,336 | 2,370 | 20,000 |
| 2023/11/21 | 2,350 | 2,350 | 2,296 | 2,326 | 23,300 |
| 2023/11/20 | 2,359 | 2,388 | 2,329 | 2,332 | 19,000 |
| 2023/11/17 | 2,254 | 2,354 | 2,254 | 2,350 | 31,200 |
| 2023/11/16 | 2,220 | 2,272 | 2,220 | 2,237 | 9,900 |
| 2023/11/15 | 2,280 | 2,280 | 2,226 | 2,239 | 11,500 |
| 2023/11/14 | 2,270 | 2,293 | 2,220 | 2,264 | 15,800 |
| 2023/11/13 | 2,232 | 2,316 | 2,232 | 2,284 | 47,300 |
| 2023/11/10 | 2,199 | 2,199 | 2,147 | 2,180 | 22,100 |
| 2023/11/09 | 2,191 | 2,232 | 2,191 | 2,214 | 9,100 |
| 2023/11/08 | 2,284 | 2,284 | 2,187 | 2,191 | 20,900 |
| 2023/11/07 | 2,241 | 2,287 | 2,240 | 2,284 | 22,800 |
| 2023/11/06 | 2,182 | 2,260 | 2,182 | 2,246 | 35,800 |
| 2023/11/02 | 2,028 | 2,132 | 2,019 | 2,132 | 19,700 |
| 2023/11/01 | 2,051 | 2,076 | 2,009 | 2,035 | 18,600 |
| 2023/10/31 | 2,024 | 2,038 | 1,963 | 2,038 | 23,700 |
| 2023/10/30 | 2,136 | 2,156 | 1,996 | 2,023 | 98,100 |
| 2023/10/27 | 2,106 | 2,175 | 2,106 | 2,169 | 22,100 |
| 2023/10/26 | 2,112 | 2,138 | 2,090 | 2,116 | 19,200 |
| 2023/10/25 | 2,129 | 2,161 | 2,113 | 2,113 | 25,500 |
| 2023/10/24 | 2,131 | 2,137 | 2,032 | 2,129 | 41,800 |
| 2023/10/23 | 2,148 | 2,214 | 2,131 | 2,131 | 29,900 |
| 2023/10/20 | 2,150 | 2,188 | 2,137 | 2,174 | 14,100 |
| 2023/10/19 | 2,213 | 2,234 | 2,179 | 2,185 | 18,000 |
| 2023/10/18 | 2,184 | 2,231 | 2,177 | 2,231 | 10,400 |
| 2023/10/17 | 2,135 | 2,203 | 2,135 | 2,184 | 16,500 |
| 2023/10/16 | 2,123 | 2,155 | 2,111 | 2,140 | 23,300 |
| 2023/10/13 | 2,185 | 2,203 | 2,154 | 2,173 | 22,400 |
| 2023/10/12 | 2,197 | 2,197 | 2,112 | 2,185 | 24,200 |
| 2023/10/11 | 2,210 | 2,240 | 2,178 | 2,197 | 20,600 |
| 2023/10/10 | 2,101 | 2,189 | 2,101 | 2,189 | 38,500 |
| 2023/10/06 | 2,179 | 2,179 | 2,119 | 2,141 | 23,700 |
| 2023/10/05 | 2,127 | 2,247 | 2,122 | 2,177 | 42,000 |
| 2023/10/04 | 2,114 | 2,150 | 2,095 | 2,111 | 27,700 |
| 2023/10/03 | 2,256 | 2,256 | 2,171 | 2,172 | 20,500 |
| 2023/10/02 | 2,275 | 2,327 | 2,239 | 2,247 | 25,800 |
| 2023/09/29 | 2,266 | 2,288 | 2,256 | 2,256 | 16,500 |
| 2023/09/28 | 2,238 | 2,292 | 2,221 | 2,250 | 23,000 |
| 2023/09/27 | 2,153 | 2,240 | 2,153 | 2,239 | 20,900 |
| 2023/09/26 | 2,188 | 2,204 | 2,157 | 2,180 | 22,200 |
| 2023/09/25 | 2,243 | 2,251 | 2,179 | 2,188 | 17,800 |
| 2023/09/22 | 2,157 | 2,246 | 2,150 | 2,218 | 26,300 |
| 2023/09/21 | 2,215 | 2,235 | 2,148 | 2,166 | 19,200 |
| 2023/09/20 | 2,217 | 2,245 | 2,194 | 2,201 | 19,200 |
| 2023/09/19 | 2,247 | 2,247 | 2,212 | 2,233 | 15,000 |
| 2023/09/15 | 2,238 | 2,264 | 2,222 | 2,244 | 13,800 |
| 2023/09/14 | 2,248 | 2,254 | 2,207 | 2,219 | 12,300 |
| 2023/09/13 | 2,209 | 2,249 | 2,207 | 2,217 | 23,600 |
| 2023/09/12 | 2,179 | 2,241 | 2,179 | 2,209 | 16,000 |
| 2023/09/11 | 2,214 | 2,235 | 2,181 | 2,188 | 14,200 |
| 2023/09/08 | 2,202 | 2,232 | 2,188 | 2,204 | 21,700 |
| 2023/09/07 | 2,261 | 2,266 | 2,234 | 2,236 | 16,400 |
| 2023/09/06 | 2,269 | 2,300 | 2,255 | 2,275 | 19,100 |
| 2023/09/05 | 2,247 | 2,298 | 2,237 | 2,281 | 24,900 |
| 2023/09/04 | 2,250 | 2,292 | 2,228 | 2,247 | 23,500 |
| 2023/09/01 | 2,189 | 2,222 | 2,178 | 2,213 | 11,100 |
| 2023/08/31 | 2,189 | 2,229 | 2,179 | 2,205 | 17,200 |
| 2023/08/30 | 2,197 | 2,205 | 2,157 | 2,172 | 26,900 |
| 2023/08/29 | 2,157 | 2,230 | 2,149 | 2,197 | 29,900 |
| 2023/08/28 | 2,100 | 2,146 | 2,097 | 2,141 | 22,700 |
| 2023/08/25 | 2,118 | 2,118 | 2,061 | 2,072 | 15,200 |
| 2023/08/24 | 2,034 | 2,122 | 2,034 | 2,086 | 30,000 |
| 2023/08/23 | 1,989 | 2,032 | 1,967 | 2,032 | 14,900 |
| 2023/08/22 | 1,998 | 2,015 | 1,965 | 1,977 | 30,400 |
| 2023/08/21 | 1,921 | 1,998 | 1,921 | 1,987 | 22,100 |
| 2023/08/18 | 1,923 | 1,964 | 1,899 | 1,935 | 29,200 |
| 2023/08/17 | 1,948 | 1,974 | 1,890 | 1,961 | 31,700 |
| 2023/08/16 | 1,904 | 1,967 | 1,903 | 1,948 | 44,600 |
| 2023/08/15 | 2,002 | 2,002 | 1,897 | 1,924 | 59,100 |
| 2023/08/14 | 2,058 | 2,088 | 2,000 | 2,001 | 99,800 |
| 2023/08/10 | 2,374 | 2,374 | 2,260 | 2,286 | 40,000 |
| 2023/08/09 | 2,391 | 2,397 | 2,341 | 2,374 | 14,900 |
| 2023/08/08 | 2,475 | 2,475 | 2,406 | 2,407 | 8,100 |
| 2023/08/07 | 2,398 | 2,440 | 2,381 | 2,432 | 8,400 |
| 2023/08/04 | 2,424 | 2,448 | 2,412 | 2,425 | 11,000 |
| 2023/08/03 | 2,449 | 2,479 | 2,424 | 2,424 | 19,500 |
| 2023/08/02 | 2,526 | 2,553 | 2,488 | 2,499 | 19,700 |
| 2023/08/01 | 2,447 | 2,547 | 2,447 | 2,547 | 29,100 |
| 2023/07/31 | 2,404 | 2,447 | 2,382 | 2,447 | 28,500 |
| 2023/07/28 | 2,383 | 2,405 | 2,310 | 2,405 | 114,900 |
| 2023/07/27 | 2,402 | 2,443 | 2,383 | 2,424 | 22,000 |
| 2023/07/26 | 2,390 | 2,412 | 2,356 | 2,390 | 22,300 |
| 2023/07/25 | 2,382 | 2,403 | 2,352 | 2,390 | 17,900 |
| 2023/07/24 | 2,359 | 2,443 | 2,359 | 2,382 | 22,500 |
| 2023/07/21 | 2,372 | 2,386 | 2,342 | 2,358 | 24,200 |
| 2023/07/20 | 2,455 | 2,460 | 2,386 | 2,388 | 27,900 |
| 2023/07/19 | 2,397 | 2,460 | 2,394 | 2,431 | 31,900 |
| 2023/07/18 | 2,329 | 2,433 | 2,329 | 2,393 | 35,100 |
| 2023/07/14 | 2,336 | 2,358 | 2,302 | 2,329 | 21,800 |
| 2023/07/13 | 2,273 | 2,326 | 2,238 | 2,310 | 23,700 |
| 2023/07/12 | 2,342 | 2,348 | 2,275 | 2,275 | 26,400 |
| 2023/07/11 | 2,402 | 2,402 | 2,327 | 2,342 | 35,600 |
| 2023/07/10 | 2,424 | 2,436 | 2,394 | 2,413 | 33,700 |
| 2023/07/07 | 2,418 | 2,479 | 2,402 | 2,454 | 24,600 |
| 2023/07/06 | 2,503 | 2,503 | 2,429 | 2,460 | 26,100 |
| 2023/07/05 | 2,515 | 2,536 | 2,478 | 2,515 | 20,700 |
| 2023/07/04 | 2,483 | 2,549 | 2,472 | 2,537 | 20,300 |
| 2023/07/03 | 2,542 | 2,575 | 2,498 | 2,515 | 17,500 |
| 2023/06/30 | 2,541 | 2,547 | 2,486 | 2,511 | 27,300 |
| 2023/06/29 | 2,535 | 2,570 | 2,511 | 2,534 | 27,400 |
| 2023/06/28 | 2,427 | 2,510 | 2,427 | 2,503 | 22,800 |