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
2024/05/08 939 965 939 960 14,200
2024/05/07 934 940 932 939 4,500
2024/05/02 927 939 927 933 5,400
2024/05/01 929 929 919 928 5,100
2024/04/30 925 930 924 930 3,000
2024/04/26 917 927 917 925 2,600
2024/04/25 923 930 919 923 5,500
2024/04/24 927 935 922 927 5,300
2024/04/23 926 927 920 927 5,500
2024/04/22 916 928 916 928 1,800
2024/04/19 936 936 916 916 16,700
2024/04/18 931 943 928 937 3,900
2024/04/17 945 949 921 932 10,300
2024/04/16 921 942 916 938 17,200
2024/04/15 917 925 917 919 3,700
2024/04/12 919 925 917 924 5,900
2024/04/11 917 925 917 925 4,500
2024/04/10 921 925 919 920 2,700
2024/04/09 918 927 917 927 6,400
2024/04/08 926 926 916 923 2,900
2024/04/05 925 925 919 924 5,100
2024/04/04 923 927 917 925 7,900
2024/04/03 914 929 914 923 13,300
2024/04/02 918 918 905 914 12,300
2024/04/01 912 918 910 915 14,300
2024/03/29 910 913 906 910 5,200
2024/03/28 909 912 905 906 6,300
2024/03/27 907 910 904 909 3,300
2024/03/26 910 915 907 907 4,200
2024/03/25 917 917 903 904 11,600
2024/03/22 913 915 904 910 11,000
2024/03/21 909 918 907 913 7,500
2024/03/19 915 918 905 909 10,000
2024/03/18 910 920 905 908 13,100
2024/03/15 914 917 905 905 6,000
2024/03/14 910 919 910 915 8,000
2024/03/13 920 920 910 910 6,900
2024/03/12 903 920 901 920 10,300
2024/03/11 906 914 900 911 17,200
2024/03/08 905 922 905 921 8,600
2024/03/07 914 922 903 914 9,300
2024/03/06 911 929 911 922 4,600
2024/03/05 914 921 900 919 23,100
2024/03/04 924 931 911 922 19,200
2024/03/01 916 920 904 919 8,800
2024/02/29 926 926 888 916 13,900
2024/02/28 934 947 930 939 8,200
2024/02/27 921 940 910 939 24,100
2024/02/26 901 919 899 919 11,200
2024/02/22 910 910 896 901 10,300
2024/02/21 915 915 903 906 9,200
2024/02/20 925 927 915 918 7,000
2024/02/19 923 935 909 920 13,400
2024/02/16 883 925 883 925 22,100
2024/02/15 902 919 880 880 39,800
2024/02/14 916 960 900 936 25,200
2024/02/13 923 936 921 930 12,500
2024/02/09 925 935 924 933 6,600
2024/02/08 925 928 913 928 8,800
2024/02/07 937 937 920 928 12,400
2024/02/06 944 950 933 940 7,900
2024/02/05 947 959 940 952 11,400
2024/02/02 956 956 942 950 5,800
2024/02/01 945 953 927 949 14,500
2024/01/31 954 960 941 948 12,800
2024/01/30 962 968 954 963 8,300
2024/01/29 988 988 952 962 14,000
2024/01/26 978 986 969 976 7,800
2024/01/25 964 982 964 977 22,600
2024/01/24 945 961 945 960 10,700
2024/01/23 941 945 933 945 15,400
2024/01/22 940 954 937 946 10,700
2024/01/19 970 970 943 943 16,400
2024/01/18 906 965 906 956 28,600
2024/01/17 922 925 903 906 24,000
2024/01/16 944 944 921 921 8,000
2024/01/15 926 944 925 944 10,700
2024/01/12 929 930 922 925 9,900
2024/01/11 940 940 922 925 10,700
2024/01/10 946 946 929 930 19,700
2024/01/09 927 933 916 916 10,800
2024/01/05 953 953 925 925 6,100
2024/01/04 945 952 940 947 14,200
2023/12/29 941 942 932 940 4,900
2023/12/28 913 945 905 938 17,100
2023/12/27 903 920 903 912 26,400
2023/12/26 902 914 902 911 18,300
2023/12/25 915 916 903 903 16,900
2023/12/22 928 928 911 918 15,600
2023/12/21 905 937 902 934 63,400
2023/12/20 909 915 905 913 28,700
2023/12/19 900 914 900 909 15,900
2023/12/18 902 915 900 900 23,500
2023/12/15 908 916 908 915 11,900
2023/12/14 910 915 900 910 19,200
2023/12/13 914 914 901 908 10,300
2023/12/12 917 919 900 905 23,500
2023/12/11 907 918 907 916 12,900
2023/12/08 900 914 900 910 13,600
2023/12/07 925 925 909 913 5,400
2023/12/06 902 921 900 916 11,300
2023/12/05 917 919 902 902 9,500
2023/12/04 923 926 916 924 8,100
2023/12/01 921 928 918 922 13,700
2023/11/30 927 934 916 921 9,200
2023/11/29 930 942 927 927 7,700
2023/11/28 941 947 931 938 6,200
2023/11/27 947 958 943 946 7,700
2023/11/24 931 948 931 948 12,700
2023/11/22 954 954 941 944 5,900
2023/11/21 930 954 930 954 14,900
2023/11/20 935 949 931 931 14,400
2023/11/17 919 938 906 938 29,100
2023/11/16 912 923 905 919 8,700
2023/11/15 905 924 905 913 14,600
2023/11/14 905 935 900 909 15,900
2023/11/13 930 935 913 918 14,000
2023/11/10 921 928 914 922 6,300
2023/11/09 934 935 924 924 4,900
2023/11/08 942 954 923 929 8,500
2023/11/07 919 945 919 942 11,000
2023/11/06 909 934 909 931 13,200
2023/11/02 889 906 889 904 10,800
2023/11/01 881 886 877 884 6,900
2023/10/31 866 895 848 881 22,000
2023/10/30 900 909 865 865 28,900
2023/10/27 891 907 890 900 10,700
2023/10/26 906 911 885 901 24,500
2023/10/25 927 930 900 915 10,100
2023/10/24 930 935 901 933 35,800
2023/10/23 955 956 917 918 31,800
2023/10/20 975 975 943 965 30,900
2023/10/19 984 993 975 975 7,800
2023/10/18 982 994 978 994 14,300
2023/10/17 970 996 970 992 24,600
2023/10/16 990 998 959 959 36,500
2023/10/13 991 996 987 987 17,100
2023/10/12 1,000 1,003 991 994 11,600
2023/10/11 1,003 1,010 995 995 7,100
2023/10/10 1,007 1,017 1,007 1,009 5,800
2023/10/06 1,010 1,028 996 1,010 23,000
2023/10/05 992 1,016 987 987 34,200
2023/10/04 994 1,003 977 977 26,200
2023/10/03 1,021 1,029 1,000 1,000 24,700
2023/10/02 1,044 1,044 1,020 1,021 11,100
2023/09/29 1,029 1,043 1,029 1,037 10,500
2023/09/28 1,020 1,040 1,020 1,031 18,400
2023/09/27 1,030 1,068 991 1,020 63,900
2023/09/26 1,025 1,066 1,025 1,040 14,800
2023/09/25 1,021 1,071 1,021 1,038 34,900
2023/09/22 991 1,049 985 1,023 42,800
2023/09/21 1,017 1,018 982 998 37,900
2023/09/20 997 1,061 992 1,024 70,900
2023/09/19 995 1,000 974 988 33,900
2023/09/15 1,022 1,022 998 1,003 21,500
2023/09/14 995 1,011 990 1,009 16,700
2023/09/13 990 997 987 990 7,300
2023/09/12 995 1,009 985 992 21,900
2023/09/11 1,005 1,009 981 982 20,700
2023/09/08 992 1,008 992 1,003 11,700
2023/09/07 1,007 1,013 1,000 1,005 10,300
2023/09/06 1,017 1,026 1,008 1,016 15,600
2023/09/05 1,001 1,023 992 1,015 24,900
2023/09/04 1,010 1,010 995 1,002 14,100
2023/09/01 1,017 1,017 1,000 1,004 10,100
2023/08/31 1,027 1,027 1,006 1,017 6,500
2023/08/30 996 1,036 996 1,018 38,400
2023/08/29 967 994 967 988 10,800
2023/08/28 981 991 958 973 21,900
2023/08/25 978 995 975 984 9,700
2023/08/24 994 1,001 990 991 9,000
2023/08/23 985 1,006 985 999 8,300
2023/08/22 998 1,000 980 997 17,100
2023/08/21 991 1,011 987 987 12,600
2023/08/18 995 1,012 971 1,001 42,600
2023/08/17 983 996 939 996 93,600
2023/08/16 1,023 1,030 980 998 36,000
2023/08/15 1,034 1,057 1,016 1,023 34,200
2023/08/14 1,012 1,067 1,003 1,036 70,300
2023/08/10 1,032 1,044 1,001 1,015 50,200
2023/08/09 1,056 1,058 1,040 1,044 19,800
2023/08/08 1,067 1,070 1,042 1,047 16,300
2023/08/07 1,073 1,074 1,056 1,071 16,000
2023/08/04 1,047 1,073 1,047 1,073 23,300
2023/08/03 1,045 1,064 1,045 1,049 19,200
2023/08/02 1,063 1,063 1,040 1,053 18,500
2023/08/01 1,058 1,067 1,049 1,055 18,800
2023/07/31 1,048 1,062 1,041 1,041 15,200
2023/07/28 1,040 1,061 1,038 1,046 25,400
2023/07/27 1,048 1,050 1,033 1,038 17,000
2023/07/26 1,036 1,065 1,035 1,048 28,000
2023/07/25 1,044 1,051 1,030 1,034 17,000
2023/07/24 1,035 1,069 1,035 1,044 22,100
2023/07/21 1,043 1,043 1,023 1,035 13,100
2023/07/20 1,035 1,053 1,025 1,043 27,600
2023/07/19 1,042 1,055 1,025 1,035 22,000
2023/07/18 1,036 1,059 1,036 1,045 23,800
2023/07/14 1,040 1,067 1,035 1,036 25,700
2023/07/13 1,015 1,043 1,015 1,025 19,000
2023/07/12 1,048 1,060 1,010 1,011 39,900

このページの先頭へ