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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,217 | 1,217 | 1,191 | 1,195 | 15,600 |
| 2024/07/25 | 1,181 | 1,215 | 1,162 | 1,204 | 15,500 |
| 2024/07/24 | 1,199 | 1,206 | 1,162 | 1,200 | 18,800 |
| 2024/07/23 | 1,211 | 1,229 | 1,173 | 1,200 | 13,500 |
| 2024/07/22 | 1,240 | 1,240 | 1,196 | 1,229 | 23,500 |
| 2024/07/19 | 1,262 | 1,262 | 1,222 | 1,240 | 23,700 |
| 2024/07/18 | 1,261 | 1,283 | 1,218 | 1,282 | 30,200 |
| 2024/07/17 | 1,263 | 1,284 | 1,251 | 1,284 | 31,700 |
| 2024/07/16 | 1,243 | 1,284 | 1,240 | 1,258 | 35,500 |
| 2024/07/12 | 1,205 | 1,237 | 1,205 | 1,237 | 22,200 |
| 2024/07/11 | 1,210 | 1,230 | 1,202 | 1,227 | 24,900 |
| 2024/07/10 | 1,190 | 1,214 | 1,160 | 1,198 | 30,100 |
| 2024/07/09 | 1,236 | 1,250 | 1,148 | 1,160 | 76,900 |
| 2024/07/08 | 1,168 | 1,256 | 1,168 | 1,243 | 60,600 |
| 2024/07/05 | 1,182 | 1,192 | 1,125 | 1,165 | 40,400 |
| 2024/07/04 | 1,185 | 1,210 | 1,164 | 1,184 | 62,400 |
| 2024/07/03 | 1,139 | 1,192 | 1,123 | 1,190 | 66,900 |
| 2024/07/02 | 1,085 | 1,119 | 1,085 | 1,119 | 51,500 |
| 2024/07/01 | 1,079 | 1,082 | 1,068 | 1,075 | 20,800 |
| 2024/06/28 | 1,069 | 1,074 | 1,053 | 1,072 | 28,900 |
| 2024/06/27 | 1,015 | 1,067 | 1,005 | 1,060 | 36,600 |
| 2024/06/26 | 1,003 | 1,016 | 984 | 1,010 | 18,400 |
| 2024/06/25 | 996 | 1,002 | 992 | 996 | 9,200 |
| 2024/06/24 | 991 | 1,002 | 991 | 996 | 7,900 |
| 2024/06/21 | 996 | 999 | 982 | 991 | 8,800 |
| 2024/06/20 | 1,012 | 1,012 | 981 | 998 | 11,000 |
| 2024/06/19 | 1,023 | 1,029 | 1,010 | 1,010 | 3,800 |
| 2024/06/18 | 1,004 | 1,023 | 1,004 | 1,023 | 3,200 |
| 2024/06/17 | 1,008 | 1,013 | 1,002 | 1,004 | 5,700 |
| 2024/06/14 | 1,018 | 1,020 | 1,008 | 1,008 | 4,900 |
| 2024/06/13 | 1,030 | 1,033 | 1,016 | 1,018 | 8,600 |
| 2024/06/12 | 1,015 | 1,019 | 1,007 | 1,016 | 4,200 |
| 2024/06/11 | 1,007 | 1,020 | 1,007 | 1,015 | 5,100 |
| 2024/06/10 | 1,016 | 1,027 | 1,012 | 1,013 | 2,600 |
| 2024/06/07 | 1,013 | 1,022 | 1,000 | 1,016 | 8,400 |
| 2024/06/06 | 1,045 | 1,045 | 1,014 | 1,023 | 6,100 |
| 2024/06/05 | 1,050 | 1,050 | 1,034 | 1,048 | 3,400 |
| 2024/06/04 | 1,045 | 1,053 | 1,040 | 1,050 | 7,500 |
| 2024/06/03 | 1,059 | 1,059 | 1,006 | 1,039 | 17,800 |
| 2024/05/31 | 1,028 | 1,063 | 1,028 | 1,046 | 28,400 |
| 2024/05/30 | 1,016 | 1,029 | 1,002 | 1,029 | 7,000 |
| 2024/05/29 | 1,008 | 1,019 | 1,005 | 1,017 | 7,000 |
| 2024/05/28 | 1,004 | 1,017 | 1,000 | 1,017 | 6,900 |
| 2024/05/27 | 1,011 | 1,017 | 998 | 1,013 | 22,500 |
| 2024/05/24 | 1,000 | 1,010 | 992 | 1,000 | 12,100 |
| 2024/05/23 | 975 | 1,017 | 971 | 1,003 | 30,000 |
| 2024/05/22 | 968 | 979 | 960 | 968 | 6,600 |
| 2024/05/21 | 944 | 974 | 944 | 967 | 14,700 |
| 2024/05/20 | 952 | 957 | 942 | 945 | 7,100 |
| 2024/05/17 | 940 | 950 | 935 | 937 | 7,200 |
| 2024/05/16 | 949 | 957 | 938 | 938 | 5,400 |
| 2024/05/15 | 977 | 978 | 937 | 958 | 10,700 |
| 2024/05/14 | 945 | 950 | 931 | 941 | 11,100 |
| 2024/05/13 | 932 | 947 | 920 | 945 | 12,500 |
| 2024/05/10 | 932 | 945 | 932 | 941 | 5,300 |
| 2024/05/09 | 961 | 966 | 938 | 944 | 10,500 |
| 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 |