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
2026/06/05 982 1,009 982 996 19,700
2026/06/04 980 996 975 981 24,000
2026/06/03 989 992 978 983 19,300
2026/06/02 998 998 979 989 19,700
2026/06/01 1,023 1,023 988 996 39,600
2026/05/29 1,000 1,034 1,000 1,019 23,500
2026/05/28 998 1,012 990 996 36,900
2026/05/27 1,007 1,015 997 998 12,100
2026/05/26 1,011 1,020 991 1,010 22,500
2026/05/25 1,028 1,028 1,000 1,006 25,900
2026/05/22 1,016 1,027 1,016 1,022 4,800
2026/05/21 1,019 1,025 1,012 1,018 14,100
2026/05/20 1,050 1,050 1,011 1,023 26,600
2026/05/19 1,059 1,059 1,035 1,041 16,600
2026/05/18 1,040 1,059 1,020 1,059 50,800
2026/05/15 1,100 1,100 1,015 1,026 96,700
2026/05/14 1,095 1,095 1,058 1,072 21,100
2026/05/13 1,095 1,101 1,080 1,080 13,300
2026/05/12 1,081 1,090 1,070 1,080 27,100
2026/05/11 1,086 1,097 1,075 1,088 17,300
2026/05/08 1,085 1,110 1,082 1,082 17,800
2026/05/07 1,099 1,105 1,074 1,090 22,700
2026/05/01 1,086 1,093 1,072 1,084 11,800
2026/04/30 1,095 1,095 1,074 1,086 8,400
2026/04/28 1,070 1,089 1,066 1,085 15,300
2026/04/27 1,096 1,096 1,065 1,070 24,600
2026/04/24 1,130 1,130 1,080 1,086 36,000
2026/04/23 1,107 1,131 1,099 1,117 47,100
2026/04/22 1,080 1,097 1,080 1,097 4,900
2026/04/21 1,087 1,096 1,083 1,086 11,100
2026/04/20 1,120 1,120 1,086 1,095 12,500
2026/04/17 1,100 1,120 1,100 1,111 18,600
2026/04/16 1,096 1,132 1,096 1,098 16,500
2026/04/15 1,109 1,114 1,090 1,095 23,400
2026/04/14 1,075 1,109 1,075 1,101 27,700
2026/04/13 1,075 1,091 1,063 1,070 13,700
2026/04/10 1,078 1,081 1,072 1,078 14,300
2026/04/09 1,094 1,098 1,077 1,078 15,900
2026/04/08 1,081 1,098 1,076 1,095 18,400
2026/04/07 1,059 1,076 1,058 1,060 7,600
2026/04/06 1,054 1,066 1,051 1,057 14,300
2026/04/03 1,043 1,066 1,043 1,054 13,000
2026/03/27 1,034 1,059 1,033 1,054 9,900
2026/03/26 1,070 1,070 1,035 1,048 10,700
2026/03/25 1,042 1,070 1,040 1,070 29,500
2026/03/24 1,020 1,036 1,016 1,035 16,100
2026/03/23 1,012 1,028 1,002 1,006 49,200
2026/03/19 1,076 1,076 1,044 1,054 35,500
2026/03/18 1,057 1,079 1,054 1,079 29,100
2026/03/17 1,091 1,093 1,057 1,057 23,900
2026/03/16 1,070 1,095 1,067 1,093 20,200
2026/03/13 1,098 1,098 1,068 1,068 44,000
2026/03/12 1,082 1,108 1,071 1,099 30,700
2026/03/11 1,127 1,127 1,088 1,096 42,500
2026/03/10 1,124 1,124 1,080 1,101 23,100
2026/03/09 1,078 1,087 1,050 1,069 61,200
2026/03/06 1,116 1,123 1,085 1,104 26,700
2026/03/05 1,095 1,126 1,092 1,119 41,200
2026/03/04 1,070 1,087 1,041 1,078 54,300
2026/03/03 1,132 1,151 1,100 1,100 34,700
2026/03/02 1,131 1,142 1,120 1,130 30,400
2026/02/27 1,139 1,156 1,122 1,154 28,800
2026/02/26 1,111 1,163 1,111 1,142 85,700
2026/02/25 1,103 1,135 1,086 1,114 76,200
2026/02/24 1,125 1,125 1,089 1,120 52,900
2026/02/20 1,111 1,134 1,096 1,123 61,400
2026/02/19 1,128 1,128 1,105 1,123 36,700
2026/02/18 1,096 1,130 1,096 1,124 34,800
2026/02/17 1,115 1,115 1,086 1,100 74,400
2026/02/16 1,101 1,136 1,069 1,127 181,000
2026/02/13 1,008 1,009 986 1,009 43,600
2026/02/12 998 1,008 998 1,008 14,300
2026/02/10 988 1,002 988 992 19,100
2026/02/09 984 997 981 988 17,600
2026/02/06 980 988 973 984 14,200
2026/02/05 980 990 980 989 10,600
2026/02/04 980 994 980 984 34,400
2026/02/03 989 989 978 989 9,200
2026/02/02 975 983 972 983 34,500
2026/01/30 979 986 972 979 31,200
2026/01/29 973 979 965 979 26,900
2026/01/28 983 983 971 976 22,500
2026/01/27 981 985 975 984 13,900
2026/01/26 999 999 982 985 14,400
2026/01/23 993 1,002 993 999 13,400
2026/01/22 992 996 986 996 9,700
2026/01/21 992 992 962 992 48,000
2026/01/20 1,002 1,002 994 996 13,600
2026/01/19 999 1,007 996 1,001 13,100
2026/01/16 1,000 1,005 993 1,002 17,200
2026/01/15 994 1,009 994 1,002 18,600
2026/01/14 1,002 1,002 992 999 19,200
2026/01/13 1,002 1,008 993 1,006 16,500
2026/01/09 1,000 1,005 994 999 14,500
2026/01/08 1,001 1,005 993 1,004 11,300
2026/01/07 1,000 1,010 1,000 1,001 18,800
2026/01/06 992 1,011 992 1,005 29,000
2026/01/05 993 996 989 991 18,600
2025/12/30 987 993 986 991 12,600
2025/12/29 991 995 985 988 33,500
2025/12/26 995 1,004 991 996 60,700
2025/12/25 1,019 1,020 1,004 1,011 31,600
2025/12/24 1,018 1,020 1,004 1,014 19,400
2025/12/23 1,003 1,018 1,001 1,018 49,900
2025/12/22 1,008 1,013 978 999 94,400
2025/12/19 987 995 980 995 36,700
2025/12/18 978 985 971 980 16,300
2025/12/17 990 995 971 983 50,300
2025/12/16 1,002 1,002 990 990 15,600
2025/12/15 995 1,003 993 998 15,500
2025/12/12 997 998 990 997 10,200
2025/12/11 1,000 1,004 986 992 19,400
2025/12/10 992 1,001 991 997 15,900
2025/12/09 1,002 1,002 990 992 9,600
2025/12/08 1,000 1,006 992 996 8,800
2025/12/05 1,005 1,008 999 1,000 11,300
2025/12/04 990 1,008 990 1,004 17,300
2025/12/03 993 995 985 989 24,200
2025/12/02 1,009 1,009 994 996 25,500
2025/12/01 1,030 1,030 1,003 1,009 13,900
2025/11/28 1,028 1,035 1,021 1,030 8,200
2025/11/27 1,037 1,037 1,015 1,028 10,400
2025/11/26 997 1,017 997 1,010 14,300
2025/11/25 995 1,005 989 1,000 18,000
2025/11/21 1,008 1,008 987 992 30,400
2025/11/20 1,000 1,011 992 1,008 22,400
2025/11/19 1,001 1,002 988 991 19,900
2025/11/18 1,030 1,031 995 999 55,500
2025/11/17 1,067 1,080 1,023 1,035 63,900
2025/11/14 1,064 1,124 1,064 1,097 61,400
2025/11/13 1,078 1,078 1,063 1,064 7,800
2025/11/12 1,054 1,077 1,054 1,072 9,100
2025/11/11 1,060 1,063 1,048 1,054 11,700
2025/11/10 1,070 1,070 1,058 1,060 9,900
2025/11/07 1,051 1,064 1,045 1,057 15,700
2025/11/06 1,057 1,065 1,047 1,059 18,700
2025/11/05 1,050 1,059 1,033 1,049 34,100
2025/11/04 1,061 1,068 1,035 1,058 51,500
2025/10/31 1,069 1,085 1,061 1,061 19,200
2025/10/30 1,090 1,103 1,061 1,072 40,600
2025/10/29 1,116 1,125 1,089 1,089 28,300
2025/10/28 1,133 1,142 1,116 1,116 18,600
2025/10/27 1,123 1,166 1,121 1,136 61,300
2025/10/24 1,134 1,134 1,116 1,117 19,900
2025/10/23 1,143 1,143 1,131 1,136 13,800
2025/10/22 1,147 1,154 1,139 1,147 16,100
2025/10/21 1,150 1,153 1,138 1,147 16,800
2025/10/20 1,150 1,162 1,135 1,150 19,000
2025/10/17 1,145 1,145 1,127 1,138 21,200
2025/10/16 1,140 1,150 1,134 1,142 20,600
2025/10/15 1,139 1,156 1,138 1,142 26,100
2025/10/14 1,120 1,151 1,118 1,133 42,800
2025/10/10 1,160 1,160 1,137 1,143 22,200
2025/10/09 1,181 1,181 1,150 1,150 17,100
2025/10/08 1,160 1,207 1,147 1,167 94,200
2025/10/07 1,138 1,165 1,131 1,145 33,300
2025/10/06 1,129 1,141 1,117 1,131 26,200
2025/10/03 1,094 1,136 1,094 1,120 32,300
2025/10/02 1,101 1,115 1,091 1,097 21,700
2025/10/01 1,120 1,120 1,088 1,088 24,300
2025/09/30 1,122 1,138 1,110 1,116 27,300
2025/09/29 1,146 1,150 1,120 1,120 16,600
2025/09/26 1,121 1,142 1,121 1,139 17,400
2025/09/25 1,118 1,134 1,118 1,121 9,200
2025/09/24 1,139 1,143 1,121 1,121 14,900
2025/09/22 1,149 1,149 1,107 1,132 26,100
2025/09/19 1,148 1,154 1,118 1,149 30,500
2025/09/18 1,127 1,160 1,119 1,142 44,300
2025/09/17 1,127 1,143 1,111 1,127 18,900
2025/09/16 1,114 1,132 1,108 1,127 14,100
2025/09/12 1,113 1,132 1,107 1,115 24,400
2025/09/11 1,131 1,132 1,107 1,110 37,200
2025/09/10 1,139 1,148 1,121 1,143 11,700
2025/09/09 1,159 1,160 1,130 1,138 37,500
2025/09/08 1,168 1,184 1,154 1,168 18,900
2025/09/05 1,164 1,170 1,138 1,161 21,300
2025/09/04 1,136 1,160 1,120 1,150 17,300
2025/09/03 1,170 1,170 1,144 1,145 25,000
2025/09/02 1,200 1,219 1,162 1,169 42,000
2025/09/01 1,193 1,203 1,183 1,200 20,300
2025/08/29 1,186 1,219 1,186 1,207 18,500
2025/08/28 1,230 1,230 1,174 1,175 72,800
2025/08/27 1,243 1,311 1,230 1,235 76,300
2025/08/26 1,227 1,284 1,202 1,250 119,500
2025/08/25 1,249 1,387 1,212 1,287 391,100
2025/08/22 1,079 1,281 1,079 1,190 504,000
2025/08/21 1,075 1,088 1,070 1,079 13,400
2025/08/20 1,100 1,104 1,080 1,080 19,800
2025/08/19 1,105 1,115 1,093 1,106 19,200
2025/08/18 1,069 1,119 1,055 1,105 70,400
2025/08/15 1,060 1,080 1,041 1,077 62,600
2025/08/14 1,108 1,153 1,108 1,140 50,500
2025/08/13 1,120 1,124 1,111 1,124 15,100
2025/08/12 1,095 1,119 1,095 1,119 16,700
2025/08/08 1,115 1,115 1,093 1,093 16,600
2025/08/07 1,083 1,100 1,082 1,100 15,400
2025/08/06 1,087 1,098 1,083 1,083 12,400
2025/08/05 1,095 1,109 1,090 1,091 13,900
2025/08/04 1,082 1,095 1,082 1,093 10,300
2025/08/01 1,089 1,098 1,082 1,098 13,800

このページの先頭へ