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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,068 | 1,068 | 1,038 | 1,038 | 29,000 |
| 2025/06/12 | 1,060 | 1,072 | 1,058 | 1,058 | 6,100 |
| 2025/06/11 | 1,062 | 1,073 | 1,060 | 1,065 | 10,000 |
| 2025/06/10 | 1,054 | 1,077 | 1,052 | 1,067 | 18,900 |
| 2025/06/09 | 1,071 | 1,071 | 1,054 | 1,055 | 17,700 |
| 2025/06/06 | 1,072 | 1,089 | 1,068 | 1,075 | 8,900 |
| 2025/06/05 | 1,058 | 1,087 | 1,058 | 1,072 | 17,500 |
| 2025/06/04 | 1,058 | 1,075 | 1,056 | 1,057 | 14,900 |
| 2025/06/03 | 1,081 | 1,082 | 1,057 | 1,058 | 20,400 |
| 2025/06/02 | 1,091 | 1,091 | 1,068 | 1,072 | 17,400 |
| 2025/05/30 | 1,058 | 1,100 | 1,058 | 1,091 | 20,200 |
| 2025/05/29 | 1,061 | 1,069 | 1,047 | 1,058 | 16,100 |
| 2025/05/28 | 1,060 | 1,071 | 1,056 | 1,061 | 21,100 |
| 2025/05/27 | 1,073 | 1,073 | 1,056 | 1,058 | 17,600 |
| 2025/05/26 | 1,045 | 1,069 | 1,040 | 1,060 | 22,600 |
| 2025/05/23 | 1,049 | 1,067 | 1,046 | 1,046 | 15,900 |
| 2025/05/22 | 1,042 | 1,066 | 1,034 | 1,046 | 28,400 |
| 2025/05/21 | 1,057 | 1,063 | 1,036 | 1,045 | 24,700 |
| 2025/05/20 | 1,050 | 1,070 | 1,033 | 1,050 | 35,800 |
| 2025/05/19 | 1,039 | 1,045 | 1,028 | 1,032 | 22,000 |
| 2025/05/16 | 1,060 | 1,060 | 1,013 | 1,037 | 46,300 |
| 2025/05/15 | 1,070 | 1,111 | 1,028 | 1,050 | 215,500 |
| 2025/05/14 | 1,177 | 1,220 | 1,160 | 1,170 | 49,700 |
| 2025/05/13 | 1,190 | 1,198 | 1,162 | 1,164 | 35,300 |
| 2025/05/12 | 1,179 | 1,190 | 1,177 | 1,188 | 37,300 |
| 2025/05/09 | 1,162 | 1,193 | 1,162 | 1,177 | 11,800 |
| 2025/05/08 | 1,137 | 1,172 | 1,120 | 1,162 | 43,600 |
| 2025/05/07 | 1,151 | 1,168 | 1,110 | 1,124 | 53,100 |
| 2025/05/02 | 1,195 | 1,195 | 1,148 | 1,157 | 18,400 |
| 2025/05/01 | 1,213 | 1,213 | 1,168 | 1,175 | 24,900 |
| 2025/04/30 | 1,195 | 1,228 | 1,193 | 1,223 | 30,800 |
| 2025/04/28 | 1,188 | 1,222 | 1,182 | 1,193 | 34,500 |
| 2025/04/25 | 1,132 | 1,186 | 1,132 | 1,180 | 44,100 |
| 2025/04/24 | 1,130 | 1,140 | 1,121 | 1,124 | 7,600 |
| 2025/04/23 | 1,115 | 1,137 | 1,108 | 1,121 | 25,100 |
| 2025/04/22 | 1,160 | 1,160 | 1,104 | 1,107 | 19,200 |
| 2025/04/21 | 1,145 | 1,175 | 1,145 | 1,158 | 8,200 |
| 2025/04/18 | 1,123 | 1,157 | 1,101 | 1,138 | 21,100 |
| 2025/04/17 | 1,120 | 1,124 | 1,094 | 1,108 | 22,800 |
| 2025/04/16 | 1,137 | 1,137 | 1,090 | 1,129 | 60,600 |
| 2025/04/15 | 1,118 | 1,134 | 1,104 | 1,122 | 20,100 |
| 2025/04/14 | 1,151 | 1,156 | 1,118 | 1,118 | 13,000 |
| 2025/04/11 | 1,088 | 1,158 | 1,070 | 1,158 | 26,800 |
| 2025/04/10 | 1,113 | 1,113 | 1,081 | 1,105 | 20,900 |
| 2025/04/09 | 1,008 | 1,044 | 996 | 1,023 | 78,200 |
| 2025/04/08 | 1,051 | 1,099 | 1,051 | 1,068 | 39,000 |
| 2025/04/07 | 995 | 1,059 | 994 | 998 | 85,700 |
| 2025/04/04 | 1,100 | 1,126 | 1,064 | 1,115 | 81,100 |
| 2025/04/03 | 1,088 | 1,142 | 1,050 | 1,116 | 43,100 |
| 2025/04/02 | 1,168 | 1,168 | 1,145 | 1,147 | 28,700 |
| 2025/04/01 | 1,238 | 1,244 | 1,150 | 1,155 | 50,300 |
| 2025/03/31 | 1,203 | 1,235 | 1,195 | 1,234 | 40,500 |
| 2025/03/28 | 1,221 | 1,254 | 1,220 | 1,226 | 22,500 |
| 2025/03/27 | 1,197 | 1,231 | 1,195 | 1,227 | 29,300 |
| 2025/03/26 | 1,182 | 1,222 | 1,181 | 1,205 | 31,600 |
| 2025/03/25 | 1,191 | 1,208 | 1,186 | 1,186 | 24,400 |
| 2025/03/24 | 1,233 | 1,233 | 1,190 | 1,190 | 48,800 |
| 2025/03/21 | 1,231 | 1,247 | 1,195 | 1,247 | 46,600 |
| 2025/03/19 | 1,194 | 1,243 | 1,194 | 1,226 | 32,900 |
| 2025/03/18 | 1,190 | 1,212 | 1,171 | 1,203 | 30,300 |
| 2025/03/17 | 1,176 | 1,198 | 1,170 | 1,181 | 19,100 |
| 2025/03/14 | 1,150 | 1,192 | 1,150 | 1,175 | 32,000 |
| 2025/03/13 | 1,163 | 1,180 | 1,156 | 1,157 | 28,900 |
| 2025/03/12 | 1,171 | 1,188 | 1,168 | 1,168 | 16,800 |
| 2025/03/11 | 1,165 | 1,187 | 1,147 | 1,180 | 37,800 |
| 2025/03/10 | 1,152 | 1,185 | 1,150 | 1,167 | 19,000 |
| 2025/03/07 | 1,179 | 1,181 | 1,160 | 1,160 | 31,300 |
| 2025/03/06 | 1,175 | 1,224 | 1,173 | 1,204 | 32,900 |
| 2025/03/05 | 1,165 | 1,177 | 1,152 | 1,161 | 11,200 |
| 2025/03/04 | 1,188 | 1,188 | 1,151 | 1,165 | 28,600 |
| 2025/03/03 | 1,198 | 1,200 | 1,177 | 1,182 | 18,800 |
| 2025/02/28 | 1,176 | 1,193 | 1,150 | 1,176 | 44,800 |
| 2025/02/27 | 1,226 | 1,226 | 1,200 | 1,200 | 34,400 |
| 2025/02/26 | 1,273 | 1,292 | 1,224 | 1,224 | 52,900 |
| 2025/02/25 | 1,260 | 1,303 | 1,244 | 1,303 | 110,500 |
| 2025/02/21 | 1,265 | 1,313 | 1,263 | 1,288 | 44,000 |
| 2025/02/20 | 1,321 | 1,321 | 1,284 | 1,284 | 46,600 |
| 2025/02/19 | 1,353 | 1,353 | 1,292 | 1,351 | 114,200 |
| 2025/02/18 | 1,305 | 1,362 | 1,300 | 1,341 | 174,500 |
| 2025/02/17 | 1,151 | 1,285 | 1,151 | 1,279 | 298,100 |
| 2025/02/14 | 1,204 | 1,212 | 1,121 | 1,125 | 144,400 |
| 2025/02/13 | 1,174 | 1,196 | 1,170 | 1,185 | 68,300 |
| 2025/02/12 | 1,163 | 1,180 | 1,148 | 1,168 | 91,200 |
| 2025/02/10 | 1,142 | 1,166 | 1,136 | 1,161 | 50,200 |
| 2025/02/07 | 1,160 | 1,163 | 1,134 | 1,145 | 74,400 |
| 2025/02/06 | 1,180 | 1,186 | 1,160 | 1,164 | 60,600 |
| 2025/02/05 | 1,174 | 1,192 | 1,164 | 1,192 | 40,700 |
| 2025/02/04 | 1,180 | 1,189 | 1,171 | 1,176 | 54,000 |
| 2025/02/03 | 1,190 | 1,195 | 1,170 | 1,180 | 57,500 |
| 2025/01/31 | 1,235 | 1,235 | 1,214 | 1,214 | 50,100 |
| 2025/01/30 | 1,244 | 1,258 | 1,226 | 1,245 | 52,800 |
| 2025/01/29 | 1,239 | 1,257 | 1,233 | 1,253 | 35,100 |
| 2025/01/28 | 1,250 | 1,256 | 1,225 | 1,243 | 62,900 |
| 2025/01/27 | 1,250 | 1,288 | 1,241 | 1,253 | 75,200 |
| 2025/01/24 | 1,205 | 1,242 | 1,190 | 1,236 | 57,200 |
| 2025/01/23 | 1,233 | 1,233 | 1,195 | 1,196 | 77,100 |
| 2025/01/22 | 1,228 | 1,247 | 1,223 | 1,244 | 36,500 |
| 2025/01/21 | 1,245 | 1,245 | 1,216 | 1,227 | 42,700 |
| 2025/01/20 | 1,266 | 1,266 | 1,242 | 1,245 | 59,800 |
| 2025/01/17 | 1,272 | 1,272 | 1,211 | 1,260 | 71,200 |
| 2025/01/16 | 1,293 | 1,307 | 1,273 | 1,290 | 39,200 |
| 2025/01/15 | 1,300 | 1,317 | 1,289 | 1,298 | 22,400 |
| 2025/01/14 | 1,320 | 1,320 | 1,278 | 1,302 | 76,900 |
| 2025/01/10 | 1,315 | 1,351 | 1,314 | 1,345 | 43,000 |
| 2025/01/09 | 1,326 | 1,332 | 1,298 | 1,326 | 58,300 |
| 2025/01/08 | 1,336 | 1,352 | 1,321 | 1,336 | 34,600 |
| 2025/01/07 | 1,350 | 1,364 | 1,337 | 1,351 | 21,400 |
| 2025/01/06 | 1,378 | 1,378 | 1,331 | 1,340 | 70,800 |
| 2024/12/30 | 1,380 | 1,394 | 1,354 | 1,379 | 70,100 |
| 2024/12/27 | 1,401 | 1,425 | 1,384 | 1,384 | 52,700 |
| 2024/12/26 | 1,430 | 1,454 | 1,407 | 1,407 | 70,400 |
| 2024/12/25 | 1,451 | 1,480 | 1,425 | 1,430 | 55,200 |
| 2024/12/24 | 1,471 | 1,511 | 1,406 | 1,411 | 128,300 |
| 2024/12/23 | 1,573 | 1,574 | 1,455 | 1,499 | 191,600 |
| 2024/12/20 | 1,697 | 1,720 | 1,561 | 1,573 | 528,600 |
| 2024/12/19 | 1,481 | 1,554 | 1,477 | 1,543 | 40,700 |
| 2024/12/18 | 1,528 | 1,530 | 1,511 | 1,514 | 15,000 |
| 2024/12/17 | 1,520 | 1,549 | 1,517 | 1,528 | 28,400 |
| 2024/12/16 | 1,505 | 1,533 | 1,499 | 1,520 | 39,900 |
| 2024/12/13 | 1,540 | 1,540 | 1,507 | 1,525 | 40,700 |
| 2024/12/12 | 1,525 | 1,551 | 1,522 | 1,528 | 30,800 |
| 2024/12/11 | 1,511 | 1,533 | 1,503 | 1,525 | 24,800 |
| 2024/12/10 | 1,576 | 1,576 | 1,520 | 1,520 | 50,300 |
| 2024/12/09 | 1,600 | 1,632 | 1,582 | 1,592 | 54,800 |
| 2024/12/06 | 1,605 | 1,639 | 1,594 | 1,600 | 86,000 |
| 2024/12/05 | 1,609 | 1,640 | 1,589 | 1,614 | 138,800 |
| 2024/12/04 | 1,522 | 1,608 | 1,513 | 1,597 | 162,000 |
| 2024/12/03 | 1,503 | 1,528 | 1,500 | 1,512 | 26,300 |
| 2024/12/02 | 1,523 | 1,523 | 1,494 | 1,510 | 44,100 |
| 2024/11/29 | 1,471 | 1,548 | 1,471 | 1,522 | 92,900 |
| 2024/11/28 | 1,429 | 1,493 | 1,417 | 1,486 | 41,200 |
| 2024/11/27 | 1,478 | 1,478 | 1,439 | 1,442 | 52,700 |
| 2024/11/26 | 1,544 | 1,544 | 1,460 | 1,478 | 96,600 |
| 2024/11/25 | 1,498 | 1,536 | 1,473 | 1,504 | 107,200 |
| 2024/11/22 | 1,459 | 1,483 | 1,446 | 1,469 | 77,400 |
| 2024/11/21 | 1,421 | 1,470 | 1,421 | 1,440 | 87,700 |
| 2024/11/20 | 1,411 | 1,442 | 1,390 | 1,432 | 82,300 |
| 2024/11/19 | 1,335 | 1,425 | 1,335 | 1,415 | 79,800 |
| 2024/11/18 | 1,314 | 1,364 | 1,314 | 1,350 | 49,500 |
| 2024/11/15 | 1,345 | 1,359 | 1,291 | 1,335 | 155,400 |
| 2024/11/14 | 1,409 | 1,417 | 1,359 | 1,375 | 161,200 |
| 2024/11/13 | 1,447 | 1,447 | 1,398 | 1,409 | 78,800 |
| 2024/11/12 | 1,392 | 1,455 | 1,388 | 1,422 | 126,200 |
| 2024/11/11 | 1,358 | 1,394 | 1,357 | 1,385 | 39,800 |
| 2024/11/08 | 1,377 | 1,413 | 1,366 | 1,372 | 64,200 |
| 2024/11/07 | 1,355 | 1,382 | 1,339 | 1,376 | 47,900 |
| 2024/11/06 | 1,332 | 1,358 | 1,322 | 1,345 | 47,600 |
| 2024/11/05 | 1,329 | 1,351 | 1,272 | 1,338 | 51,200 |
| 2024/11/01 | 1,320 | 1,327 | 1,281 | 1,308 | 96,000 |
| 2024/10/31 | 1,349 | 1,352 | 1,316 | 1,334 | 39,900 |
| 2024/10/30 | 1,377 | 1,382 | 1,347 | 1,351 | 69,200 |
| 2024/10/29 | 1,346 | 1,377 | 1,340 | 1,370 | 66,500 |
| 2024/10/28 | 1,284 | 1,347 | 1,281 | 1,334 | 51,800 |
| 2024/10/25 | 1,302 | 1,311 | 1,291 | 1,295 | 66,100 |
| 2024/10/24 | 1,302 | 1,354 | 1,302 | 1,307 | 98,600 |
| 2024/10/23 | 1,281 | 1,321 | 1,278 | 1,310 | 88,000 |
| 2024/10/22 | 1,333 | 1,337 | 1,291 | 1,297 | 131,200 |
| 2024/10/21 | 1,323 | 1,345 | 1,317 | 1,333 | 65,200 |
| 2024/10/18 | 1,341 | 1,360 | 1,322 | 1,346 | 98,500 |
| 2024/10/17 | 1,347 | 1,369 | 1,333 | 1,343 | 71,500 |
| 2024/10/16 | 1,361 | 1,388 | 1,346 | 1,358 | 66,400 |
| 2024/10/15 | 1,400 | 1,410 | 1,376 | 1,386 | 88,100 |
| 2024/10/11 | 1,380 | 1,404 | 1,352 | 1,400 | 98,800 |
| 2024/10/10 | 1,438 | 1,475 | 1,380 | 1,403 | 262,700 |
| 2024/10/09 | 1,338 | 1,442 | 1,333 | 1,438 | 456,500 |
| 2024/10/08 | 1,420 | 1,420 | 1,312 | 1,329 | 376,400 |
| 2024/10/07 | 1,436 | 1,480 | 1,414 | 1,430 | 199,000 |
| 2024/10/04 | 1,415 | 1,447 | 1,385 | 1,423 | 159,700 |
| 2024/10/03 | 1,396 | 1,482 | 1,393 | 1,438 | 382,900 |
| 2024/10/02 | 1,405 | 1,419 | 1,361 | 1,366 | 327,500 |
| 2024/10/01 | 1,425 | 1,465 | 1,423 | 1,434 | 189,000 |
| 2024/09/30 | 1,450 | 1,520 | 1,422 | 1,445 | 422,200 |
| 2024/09/27 | 1,506 | 1,549 | 1,466 | 1,500 | 400,100 |
| 2024/09/26 | 1,607 | 1,607 | 1,515 | 1,534 | 607,800 |
| 2024/09/25 | 1,670 | 1,731 | 1,588 | 1,620 | 1,020,600 |
| 2024/09/24 | 1,790 | 1,805 | 1,637 | 1,677 | 573,200 |
| 2024/09/20 | 1,721 | 1,811 | 1,685 | 1,799 | 414,400 |
| 2024/09/19 | 1,630 | 1,714 | 1,603 | 1,705 | 317,800 |
| 2024/09/18 | 1,692 | 1,709 | 1,615 | 1,619 | 332,800 |
| 2024/09/17 | 1,750 | 1,780 | 1,641 | 1,655 | 431,200 |
| 2024/09/13 | 1,822 | 1,919 | 1,653 | 1,730 | 1,520,500 |
| 2024/09/12 | 1,660 | 1,825 | 1,641 | 1,808 | 739,800 |
| 2024/09/11 | 1,724 | 1,745 | 1,604 | 1,634 | 390,600 |
| 2024/09/10 | 1,760 | 1,868 | 1,734 | 1,764 | 784,700 |
| 2024/09/09 | 1,580 | 1,768 | 1,538 | 1,762 | 570,400 |
| 2024/09/06 | 1,681 | 1,775 | 1,571 | 1,641 | 600,000 |
| 2024/09/05 | 1,584 | 1,691 | 1,551 | 1,673 | 471,600 |
| 2024/09/04 | 1,590 | 1,598 | 1,513 | 1,585 | 587,500 |
| 2024/09/03 | 1,630 | 1,721 | 1,611 | 1,659 | 410,700 |
| 2024/09/02 | 1,561 | 1,737 | 1,540 | 1,652 | 1,318,500 |
| 2024/08/30 | 1,678 | 1,681 | 1,560 | 1,594 | 520,000 |
| 2024/08/29 | 1,652 | 1,683 | 1,531 | 1,654 | 476,200 |
| 2024/08/28 | 1,687 | 1,770 | 1,625 | 1,669 | 1,094,300 |
| 2024/08/27 | 1,702 | 1,714 | 1,610 | 1,668 | 562,500 |
| 2024/08/26 | 1,560 | 1,738 | 1,560 | 1,709 | 1,146,700 |
| 2024/08/23 | 1,472 | 1,530 | 1,428 | 1,490 | 430,400 |
| 2024/08/22 | 1,316 | 1,530 | 1,295 | 1,472 | 715,900 |
| 2024/08/21 | 1,364 | 1,378 | 1,287 | 1,306 | 165,300 |
| 2024/08/20 | 1,374 | 1,374 | 1,288 | 1,351 | 295,500 |
| 2024/08/19 | 1,343 | 1,407 | 1,291 | 1,351 | 220,700 |