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
2020/12/30 1,158 1,175 1,146 1,175 30,000
2020/12/29 1,134 1,182 1,134 1,169 69,500
2020/12/28 1,175 1,175 1,124 1,134 114,300
2020/12/25 1,182 1,200 1,168 1,176 84,400
2020/12/24 1,190 1,209 1,175 1,190 82,900
2020/12/23 1,175 1,206 1,173 1,192 86,300
2020/12/22 1,226 1,231 1,180 1,180 79,100
2020/12/21 1,249 1,272 1,230 1,239 41,600
2020/12/18 1,280 1,283 1,250 1,257 50,500
2020/12/17 1,280 1,290 1,261 1,278 49,400
2020/12/16 1,278 1,286 1,265 1,277 41,000
2020/12/15 1,301 1,310 1,275 1,283 32,000
2020/12/14 1,279 1,303 1,275 1,294 48,200
2020/12/11 1,329 1,329 1,267 1,290 69,900
2020/12/10 1,294 1,303 1,268 1,269 69,300
2020/12/09 1,352 1,361 1,301 1,307 38,200
2020/12/08 1,300 1,365 1,300 1,352 64,400
2020/12/07 1,379 1,379 1,298 1,300 93,600
2020/12/04 1,400 1,405 1,352 1,375 62,800
2020/12/03 1,434 1,434 1,395 1,401 55,800
2020/12/02 1,448 1,490 1,439 1,442 74,900
2020/12/01 1,400 1,442 1,384 1,431 77,200
2020/11/30 1,430 1,438 1,403 1,406 71,400
2020/11/27 1,411 1,432 1,390 1,423 62,100
2020/11/26 1,385 1,416 1,385 1,414 47,400
2020/11/25 1,431 1,448 1,383 1,391 68,000
2020/11/24 1,416 1,437 1,400 1,433 59,100
2020/11/20 1,408 1,412 1,371 1,385 70,100
2020/11/19 1,423 1,433 1,398 1,412 52,200
2020/11/18 1,438 1,463 1,418 1,424 57,800
2020/11/17 1,491 1,498 1,439 1,459 68,800
2020/11/16 1,500 1,516 1,456 1,503 60,500
2020/11/13 1,535 1,535 1,465 1,486 113,600
2020/11/12 1,545 1,550 1,486 1,536 74,400
2020/11/11 1,502 1,540 1,478 1,526 52,000
2020/11/10 1,538 1,538 1,483 1,511 103,100
2020/11/09 1,533 1,550 1,517 1,541 75,400
2020/11/06 1,505 1,525 1,474 1,510 84,000
2020/11/05 1,492 1,512 1,465 1,512 80,000
2020/11/04 1,470 1,493 1,448 1,465 93,100
2020/11/02 1,429 1,451 1,381 1,440 71,700
2020/10/30 1,505 1,518 1,413 1,421 124,500
2020/10/29 1,485 1,529 1,467 1,514 80,200
2020/10/28 1,525 1,553 1,461 1,490 115,200
2020/10/27 1,515 1,569 1,485 1,536 120,700
2020/10/26 1,668 1,676 1,545 1,567 167,800
2020/10/23 1,821 1,831 1,610 1,649 265,400
2020/10/22 1,886 1,895 1,790 1,831 226,700
2020/10/21 1,750 1,978 1,740 1,875 469,700
2020/10/20 1,684 1,763 1,683 1,748 109,300
2020/10/19 1,722 1,727 1,669 1,713 68,900
2020/10/16 1,731 1,731 1,672 1,713 77,400
2020/10/15 1,779 1,780 1,667 1,715 162,000
2020/10/14 1,700 1,765 1,690 1,753 162,300
2020/10/13 1,706 1,774 1,685 1,696 145,600
2020/10/12 1,674 1,720 1,659 1,705 103,900
2020/10/09 1,600 1,674 1,585 1,652 167,800
2020/10/08 1,585 1,607 1,560 1,604 56,900
2020/10/07 1,564 1,598 1,530 1,597 46,000
2020/10/06 1,563 1,573 1,539 1,555 31,100
2020/10/05 1,532 1,579 1,508 1,563 42,600
2020/10/02 1,577 1,599 1,508 1,521 61,800
2020/09/30 1,568 1,589 1,545 1,548 32,300
2020/09/29 1,542 1,585 1,525 1,568 47,300
2020/09/28 1,592 1,610 1,522 1,551 76,300
2020/09/25 1,582 1,609 1,558 1,592 59,700
2020/09/24 1,630 1,650 1,573 1,595 110,100
2020/09/23 1,570 1,630 1,545 1,630 80,400
2020/09/18 1,538 1,545 1,510 1,533 32,200
2020/09/17 1,511 1,544 1,503 1,538 46,100
2020/09/16 1,533 1,560 1,500 1,539 69,700
2020/09/15 1,536 1,552 1,496 1,532 44,100
2020/09/14 1,534 1,534 1,485 1,525 30,300
2020/09/11 1,521 1,522 1,473 1,514 36,700
2020/09/10 1,533 1,544 1,472 1,482 80,900
2020/09/09 1,531 1,569 1,502 1,510 74,100
2020/09/08 1,553 1,575 1,516 1,560 78,700
2020/09/07 1,625 1,630 1,542 1,547 171,800
2020/09/04 1,650 1,695 1,636 1,650 142,700
2020/09/03 1,611 1,739 1,559 1,707 333,800
2020/09/02 1,640 1,668 1,585 1,587 136,700
2020/09/01 1,571 1,593 1,546 1,589 44,100
2020/08/31 1,558 1,592 1,540 1,584 37,600
2020/08/28 1,593 1,616 1,510 1,518 109,700
2020/08/27 1,686 1,686 1,582 1,593 92,300
2020/08/26 1,673 1,680 1,632 1,668 53,500
2020/08/25 1,738 1,738 1,666 1,673 101,000
2020/08/24 1,673 1,747 1,655 1,738 120,900
2020/08/21 1,718 1,730 1,625 1,668 112,600
2020/08/20 1,675 1,770 1,613 1,660 182,100
2020/08/19 1,626 1,700 1,604 1,698 195,500
2020/08/18 1,584 1,657 1,560 1,604 113,100
2020/08/17 1,535 1,585 1,505 1,561 78,300
2020/08/14 1,481 1,532 1,450 1,505 182,500
2020/08/13 1,579 1,619 1,558 1,615 130,200
2020/08/12 1,575 1,575 1,522 1,540 59,200
2020/08/11 1,520 1,588 1,504 1,582 114,300
2020/08/07 1,490 1,498 1,446 1,494 18,900
2020/08/06 1,508 1,508 1,470 1,490 39,000
2020/08/05 1,472 1,515 1,465 1,509 16,800
2020/08/04 1,485 1,531 1,472 1,488 31,500
2020/08/03 1,400 1,485 1,400 1,480 46,800
2020/07/31 1,449 1,458 1,378 1,387 66,800
2020/07/30 1,414 1,485 1,412 1,461 42,400
2020/07/29 1,450 1,450 1,396 1,411 61,600
2020/07/28 1,518 1,523 1,458 1,465 50,200
2020/07/27 1,512 1,512 1,472 1,497 63,300
2020/07/22 1,550 1,550 1,486 1,547 53,700
2020/07/21 1,493 1,553 1,493 1,534 50,000
2020/07/20 1,502 1,510 1,443 1,487 62,600
2020/07/17 1,565 1,604 1,505 1,510 86,000
2020/07/16 1,610 1,610 1,538 1,556 71,800
2020/07/15 1,605 1,630 1,585 1,601 61,600
2020/07/14 1,629 1,640 1,553 1,608 132,200
2020/07/13 1,527 1,683 1,507 1,679 206,700
2020/07/10 1,532 1,573 1,470 1,470 120,500
2020/07/09 1,598 1,598 1,528 1,549 75,100
2020/07/08 1,593 1,605 1,533 1,591 87,600
2020/07/07 1,600 1,641 1,521 1,602 221,900
2020/07/06 1,469 1,586 1,469 1,584 135,200
2020/07/03 1,489 1,511 1,439 1,467 97,000
2020/07/02 1,599 1,600 1,422 1,447 155,700
2020/07/01 1,681 1,702 1,570 1,579 155,200
2020/06/30 1,644 1,760 1,617 1,685 206,900
2020/06/29 1,616 1,675 1,586 1,589 179,600
2020/06/26 1,744 1,783 1,660 1,669 250,400
2020/06/25 1,702 1,766 1,689 1,724 207,100
2020/06/24 1,603 1,770 1,590 1,723 331,400
2020/06/23 1,596 1,688 1,569 1,635 320,000
2020/06/22 1,599 1,607 1,506 1,589 197,000
2020/06/19 1,557 1,614 1,529 1,586 241,400
2020/06/18 1,428 1,633 1,407 1,558 697,800
2020/06/17 1,393 1,440 1,362 1,392 232,000
2020/06/16 1,388 1,390 1,315 1,371 230,500
2020/06/15 1,245 1,429 1,234 1,328 487,600
2020/06/12 1,178 1,217 1,120 1,207 147,600
2020/06/11 1,180 1,272 1,175 1,200 189,400
2020/06/10 1,194 1,202 1,179 1,200 36,200
2020/06/09 1,167 1,209 1,135 1,209 68,900
2020/06/08 1,121 1,176 1,120 1,169 52,600
2020/06/05 1,153 1,155 1,117 1,150 38,800
2020/06/04 1,178 1,180 1,128 1,153 44,400
2020/06/03 1,210 1,210 1,152 1,184 74,700
2020/06/02 1,159 1,218 1,142 1,214 85,000
2020/06/01 1,158 1,168 1,131 1,159 60,700
2020/05/29 1,108 1,159 1,108 1,140 30,600
2020/05/28 1,152 1,171 1,095 1,125 56,800
2020/05/27 1,145 1,161 1,106 1,150 40,700
2020/05/26 1,156 1,195 1,134 1,160 114,800
2020/05/25 1,115 1,146 1,114 1,141 48,100
2020/05/22 1,127 1,132 1,088 1,115 45,300
2020/05/21 1,144 1,163 1,101 1,127 74,800
2020/05/20 1,112 1,156 1,105 1,144 63,000
2020/05/19 1,112 1,122 1,092 1,105 47,300
2020/05/18 1,118 1,124 1,074 1,102 59,400
2020/05/15 1,098 1,146 1,043 1,108 105,200
2020/05/14 1,206 1,207 1,083 1,104 337,700
2020/05/13 1,027 1,075 1,016 1,043 78,300
2020/05/12 964 1,111 964 1,057 234,800
2020/05/11 950 979 947 967 55,000
2020/05/08 954 972 940 940 45,700
2020/05/07 911 949 911 945 40,600
2020/05/01 902 930 879 907 38,000
2020/04/30 939 943 881 909 63,600
2020/04/28 931 942 915 932 18,300
2020/04/27 914 950 907 921 39,500
2020/04/24 931 935 895 905 49,200
2020/04/23 952 981 906 940 119,000
2020/04/22 877 940 848 925 104,200
2020/04/21 950 975 870 892 163,500
2020/04/20 880 970 880 970 161,100
2020/04/17 736 850 736 820 117,300
2020/04/16 731 733 711 722 19,300
2020/04/15 728 758 720 731 36,500
2020/04/14 705 735 705 724 25,700
2020/04/13 698 725 691 700 21,600
2020/04/10 704 722 680 710 24,700
2020/04/09 699 708 670 696 19,900
2020/04/08 674 703 655 687 20,500
2020/04/07 685 715 677 682 36,700
2020/04/06 645 685 640 675 18,300
2020/04/03 697 697 645 654 26,100
2020/04/02 618 670 615 667 24,300
2020/04/01 645 684 619 619 24,200
2020/03/31 641 670 641 655 37,600
2020/03/30 642 673 630 649 21,800
2020/03/27 672 689 645 652 27,600
2020/03/26 686 705 661 661 50,800
2020/03/25 777 777 703 721 57,400
2020/03/24 639 713 639 698 57,600
2020/03/23 616 636 586 635 80,700
2020/03/19 618 627 583 597 36,000
2020/03/18 629 658 605 608 29,300
2020/03/17 574 650 573 629 56,700
2020/03/16 620 660 586 603 57,900
2020/03/13 600 605 568 580 105,700
2020/03/12 679 712 653 668 54,800
2020/03/11 768 768 683 686 30,900
2020/03/10 615 720 615 698 89,500
2020/03/09 750 759 681 685 109,700
2020/03/06 831 843 804 810 20,900
2020/03/05 862 874 839 847 24,500
2020/03/04 800 868 800 854 45,000
2020/03/03 891 891 811 815 42,100
2020/03/02 792 871 765 861 60,800
2020/02/28 802 838 757 762 104,600
2020/02/27 915 919 866 870 59,400
2020/02/26 942 950 906 919 39,600
2020/02/25 950 961 941 950 47,200
2020/02/21 1,018 1,022 995 995 25,700
2020/02/20 1,033 1,043 992 1,000 39,200
2020/02/19 1,001 1,039 1,000 1,024 27,800
2020/02/18 1,004 1,025 1,000 1,008 23,700
2020/02/17 1,048 1,048 1,009 1,023 17,100
2020/02/14 1,004 1,039 1,004 1,030 22,200
2020/02/13 1,016 1,045 1,015 1,018 32,700
2020/02/12 1,030 1,063 1,025 1,046 24,300
2020/02/10 1,004 1,045 1,004 1,035 15,800
2020/02/07 1,052 1,063 1,020 1,034 26,100
2020/02/06 1,043 1,073 1,043 1,052 38,300
2020/02/05 1,040 1,043 1,020 1,032 22,700
2020/02/04 1,006 1,037 1,006 1,026 19,300
2020/02/03 990 1,035 990 1,018 45,900
2020/01/31 1,021 1,040 1,018 1,023 17,500
2020/01/30 1,066 1,066 1,001 1,018 53,200
2020/01/29 1,099 1,099 1,069 1,080 20,300
2020/01/28 1,090 1,093 1,068 1,092 26,700
2020/01/27 1,129 1,139 1,102 1,104 41,600
2020/01/24 1,131 1,169 1,128 1,149 48,700
2020/01/23 1,149 1,149 1,116 1,121 27,300
2020/01/22 1,112 1,155 1,110 1,151 37,500
2020/01/21 1,110 1,116 1,096 1,114 18,100
2020/01/20 1,121 1,136 1,109 1,114 17,800
2020/01/17 1,115 1,116 1,093 1,116 29,000
2020/01/16 1,119 1,145 1,115 1,120 25,700
2020/01/15 1,113 1,121 1,102 1,110 16,500
2020/01/14 1,127 1,132 1,111 1,113 27,700
2020/01/10 1,120 1,139 1,103 1,126 37,400
2020/01/09 1,123 1,151 1,109 1,114 22,100
2020/01/08 1,132 1,137 1,078 1,101 51,900
2020/01/07 1,132 1,158 1,128 1,152 17,100
2020/01/06 1,137 1,163 1,120 1,129 29,600

このページの先頭へ