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 |
|---|---|---|---|---|---|
| 2026/01/07 | 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 |
| 2025/07/31 | 1,083 | 1,100 | 1,083 | 1,099 | 12,000 |
| 2025/07/30 | 1,068 | 1,092 | 1,068 | 1,084 | 8,600 |
| 2025/07/29 | 1,088 | 1,088 | 1,068 | 1,068 | 14,900 |
| 2025/07/28 | 1,099 | 1,099 | 1,078 | 1,088 | 25,700 |
| 2025/07/25 | 1,091 | 1,120 | 1,083 | 1,099 | 54,100 |
| 2025/07/24 | 1,060 | 1,076 | 1,060 | 1,074 | 11,600 |
| 2025/07/23 | 1,039 | 1,075 | 1,039 | 1,056 | 20,700 |
| 2025/07/22 | 1,051 | 1,060 | 1,032 | 1,039 | 11,800 |
| 2025/07/18 | 1,070 | 1,071 | 1,049 | 1,049 | 20,600 |
| 2025/07/17 | 1,076 | 1,077 | 1,066 | 1,069 | 10,800 |
| 2025/07/16 | 1,072 | 1,081 | 1,069 | 1,081 | 7,500 |
| 2025/07/15 | 1,084 | 1,091 | 1,072 | 1,072 | 15,200 |
| 2025/07/14 | 1,072 | 1,105 | 1,072 | 1,089 | 21,600 |
| 2025/07/11 | 1,087 | 1,097 | 1,080 | 1,080 | 12,500 |
| 2025/07/10 | 1,081 | 1,095 | 1,079 | 1,085 | 7,500 |
| 2025/07/09 | 1,067 | 1,089 | 1,062 | 1,089 | 20,800 |
| 2025/07/08 | 1,068 | 1,076 | 1,057 | 1,073 | 16,200 |
| 2025/07/07 | 1,067 | 1,104 | 1,064 | 1,065 | 32,600 |
| 2025/07/04 | 1,080 | 1,089 | 1,065 | 1,066 | 10,300 |
| 2025/07/03 | 1,070 | 1,089 | 1,070 | 1,080 | 8,800 |
| 2025/07/02 | 1,079 | 1,089 | 1,066 | 1,070 | 26,200 |
| 2025/07/01 | 1,059 | 1,106 | 1,040 | 1,101 | 64,200 |
| 2025/06/30 | 1,078 | 1,085 | 1,060 | 1,060 | 22,800 |
| 2025/06/27 | 1,062 | 1,078 | 1,052 | 1,063 | 34,200 |
| 2025/06/26 | 1,060 | 1,077 | 1,053 | 1,053 | 26,300 |
| 2025/06/25 | 1,070 | 1,099 | 1,057 | 1,068 | 37,200 |
| 2025/06/24 | 1,044 | 1,080 | 1,033 | 1,070 | 43,200 |
| 2025/06/23 | 1,000 | 1,048 | 992 | 1,035 | 56,900 |
| 2025/06/20 | 1,032 | 1,040 | 1,002 | 1,003 | 52,700 |
| 2025/06/19 | 1,031 | 1,041 | 1,028 | 1,037 | 9,800 |
| 2025/06/18 | 1,021 | 1,042 | 1,021 | 1,030 | 13,400 |
| 2025/06/17 | 1,026 | 1,036 | 1,022 | 1,024 | 22,900 |
| 2025/06/16 | 1,038 | 1,045 | 1,021 | 1,028 | 21,700 |
| 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 |