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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,380 | 1,394 | 1,354 | 1,379 | 70,100 |
| 2024/12/27 | 1,401 | 1,425 | 1,384 | 1,384 | 52,700 |
| 2024/12/26 | 1,430 | 1,454 | 1,407 | 1,407 | 70,400 |
| 2024/12/25 | 1,451 | 1,480 | 1,425 | 1,430 | 55,200 |
| 2024/12/24 | 1,471 | 1,511 | 1,406 | 1,411 | 128,300 |
| 2024/12/23 | 1,573 | 1,574 | 1,455 | 1,499 | 191,600 |
| 2024/12/20 | 1,697 | 1,720 | 1,561 | 1,573 | 528,600 |
| 2024/12/19 | 1,481 | 1,554 | 1,477 | 1,543 | 40,700 |
| 2024/12/18 | 1,528 | 1,530 | 1,511 | 1,514 | 15,000 |
| 2024/12/17 | 1,520 | 1,549 | 1,517 | 1,528 | 28,400 |
| 2024/12/16 | 1,505 | 1,533 | 1,499 | 1,520 | 39,900 |
| 2024/12/13 | 1,540 | 1,540 | 1,507 | 1,525 | 40,700 |
| 2024/12/12 | 1,525 | 1,551 | 1,522 | 1,528 | 30,800 |
| 2024/12/11 | 1,511 | 1,533 | 1,503 | 1,525 | 24,800 |
| 2024/12/10 | 1,576 | 1,576 | 1,520 | 1,520 | 50,300 |
| 2024/12/09 | 1,600 | 1,632 | 1,582 | 1,592 | 54,800 |
| 2024/12/06 | 1,605 | 1,639 | 1,594 | 1,600 | 86,000 |
| 2024/12/05 | 1,609 | 1,640 | 1,589 | 1,614 | 138,800 |
| 2024/12/04 | 1,522 | 1,608 | 1,513 | 1,597 | 162,000 |
| 2024/12/03 | 1,503 | 1,528 | 1,500 | 1,512 | 26,300 |
| 2024/12/02 | 1,523 | 1,523 | 1,494 | 1,510 | 44,100 |
| 2024/11/29 | 1,471 | 1,548 | 1,471 | 1,522 | 92,900 |
| 2024/11/28 | 1,429 | 1,493 | 1,417 | 1,486 | 41,200 |
| 2024/11/27 | 1,478 | 1,478 | 1,439 | 1,442 | 52,700 |
| 2024/11/26 | 1,544 | 1,544 | 1,460 | 1,478 | 96,600 |
| 2024/11/25 | 1,498 | 1,536 | 1,473 | 1,504 | 107,200 |
| 2024/11/22 | 1,459 | 1,483 | 1,446 | 1,469 | 77,400 |
| 2024/11/21 | 1,421 | 1,470 | 1,421 | 1,440 | 87,700 |
| 2024/11/20 | 1,411 | 1,442 | 1,390 | 1,432 | 82,300 |
| 2024/11/19 | 1,335 | 1,425 | 1,335 | 1,415 | 79,800 |
| 2024/11/18 | 1,314 | 1,364 | 1,314 | 1,350 | 49,500 |
| 2024/11/15 | 1,345 | 1,359 | 1,291 | 1,335 | 155,400 |
| 2024/11/14 | 1,409 | 1,417 | 1,359 | 1,375 | 161,200 |
| 2024/11/13 | 1,447 | 1,447 | 1,398 | 1,409 | 78,800 |
| 2024/11/12 | 1,392 | 1,455 | 1,388 | 1,422 | 126,200 |
| 2024/11/11 | 1,358 | 1,394 | 1,357 | 1,385 | 39,800 |
| 2024/11/08 | 1,377 | 1,413 | 1,366 | 1,372 | 64,200 |
| 2024/11/07 | 1,355 | 1,382 | 1,339 | 1,376 | 47,900 |
| 2024/11/06 | 1,332 | 1,358 | 1,322 | 1,345 | 47,600 |
| 2024/11/05 | 1,329 | 1,351 | 1,272 | 1,338 | 51,200 |
| 2024/11/01 | 1,320 | 1,327 | 1,281 | 1,308 | 96,000 |
| 2024/10/31 | 1,349 | 1,352 | 1,316 | 1,334 | 39,900 |
| 2024/10/30 | 1,377 | 1,382 | 1,347 | 1,351 | 69,200 |
| 2024/10/29 | 1,346 | 1,377 | 1,340 | 1,370 | 66,500 |
| 2024/10/28 | 1,284 | 1,347 | 1,281 | 1,334 | 51,800 |
| 2024/10/25 | 1,302 | 1,311 | 1,291 | 1,295 | 66,100 |
| 2024/10/24 | 1,302 | 1,354 | 1,302 | 1,307 | 98,600 |
| 2024/10/23 | 1,281 | 1,321 | 1,278 | 1,310 | 88,000 |
| 2024/10/22 | 1,333 | 1,337 | 1,291 | 1,297 | 131,200 |
| 2024/10/21 | 1,323 | 1,345 | 1,317 | 1,333 | 65,200 |
| 2024/10/18 | 1,341 | 1,360 | 1,322 | 1,346 | 98,500 |
| 2024/10/17 | 1,347 | 1,369 | 1,333 | 1,343 | 71,500 |
| 2024/10/16 | 1,361 | 1,388 | 1,346 | 1,358 | 66,400 |
| 2024/10/15 | 1,400 | 1,410 | 1,376 | 1,386 | 88,100 |
| 2024/10/11 | 1,380 | 1,404 | 1,352 | 1,400 | 98,800 |
| 2024/10/10 | 1,438 | 1,475 | 1,380 | 1,403 | 262,700 |
| 2024/10/09 | 1,338 | 1,442 | 1,333 | 1,438 | 456,500 |
| 2024/10/08 | 1,420 | 1,420 | 1,312 | 1,329 | 376,400 |
| 2024/10/07 | 1,436 | 1,480 | 1,414 | 1,430 | 199,000 |
| 2024/10/04 | 1,415 | 1,447 | 1,385 | 1,423 | 159,700 |
| 2024/10/03 | 1,396 | 1,482 | 1,393 | 1,438 | 382,900 |
| 2024/10/02 | 1,405 | 1,419 | 1,361 | 1,366 | 327,500 |
| 2024/10/01 | 1,425 | 1,465 | 1,423 | 1,434 | 189,000 |
| 2024/09/30 | 1,450 | 1,520 | 1,422 | 1,445 | 422,200 |
| 2024/09/27 | 1,506 | 1,549 | 1,466 | 1,500 | 400,100 |
| 2024/09/26 | 1,607 | 1,607 | 1,515 | 1,534 | 607,800 |
| 2024/09/25 | 1,670 | 1,731 | 1,588 | 1,620 | 1,020,600 |
| 2024/09/24 | 1,790 | 1,805 | 1,637 | 1,677 | 573,200 |
| 2024/09/20 | 1,721 | 1,811 | 1,685 | 1,799 | 414,400 |
| 2024/09/19 | 1,630 | 1,714 | 1,603 | 1,705 | 317,800 |
| 2024/09/18 | 1,692 | 1,709 | 1,615 | 1,619 | 332,800 |
| 2024/09/17 | 1,750 | 1,780 | 1,641 | 1,655 | 431,200 |
| 2024/09/13 | 1,822 | 1,919 | 1,653 | 1,730 | 1,520,500 |
| 2024/09/12 | 1,660 | 1,825 | 1,641 | 1,808 | 739,800 |
| 2024/09/11 | 1,724 | 1,745 | 1,604 | 1,634 | 390,600 |
| 2024/09/10 | 1,760 | 1,868 | 1,734 | 1,764 | 784,700 |
| 2024/09/09 | 1,580 | 1,768 | 1,538 | 1,762 | 570,400 |
| 2024/09/06 | 1,681 | 1,775 | 1,571 | 1,641 | 600,000 |
| 2024/09/05 | 1,584 | 1,691 | 1,551 | 1,673 | 471,600 |
| 2024/09/04 | 1,590 | 1,598 | 1,513 | 1,585 | 587,500 |
| 2024/09/03 | 1,630 | 1,721 | 1,611 | 1,659 | 410,700 |
| 2024/09/02 | 1,561 | 1,737 | 1,540 | 1,652 | 1,318,500 |
| 2024/08/30 | 1,678 | 1,681 | 1,560 | 1,594 | 520,000 |
| 2024/08/29 | 1,652 | 1,683 | 1,531 | 1,654 | 476,200 |
| 2024/08/28 | 1,687 | 1,770 | 1,625 | 1,669 | 1,094,300 |
| 2024/08/27 | 1,702 | 1,714 | 1,610 | 1,668 | 562,500 |
| 2024/08/26 | 1,560 | 1,738 | 1,560 | 1,709 | 1,146,700 |
| 2024/08/23 | 1,472 | 1,530 | 1,428 | 1,490 | 430,400 |
| 2024/08/22 | 1,316 | 1,530 | 1,295 | 1,472 | 715,900 |
| 2024/08/21 | 1,364 | 1,378 | 1,287 | 1,306 | 165,300 |
| 2024/08/20 | 1,374 | 1,374 | 1,288 | 1,351 | 295,500 |
| 2024/08/19 | 1,343 | 1,407 | 1,291 | 1,351 | 220,700 |
| 2024/08/16 | 1,397 | 1,458 | 1,368 | 1,390 | 418,600 |
| 2024/08/15 | 1,450 | 1,534 | 1,387 | 1,455 | 1,055,800 |
| 2024/08/14 | 1,300 | 1,406 | 1,209 | 1,260 | 770,000 |
| 2024/08/13 | 1,736 | 1,745 | 1,525 | 1,608 | 595,600 |
| 2024/08/09 | 1,670 | 1,812 | 1,611 | 1,723 | 273,000 |
| 2024/08/08 | 1,498 | 1,669 | 1,486 | 1,658 | 132,300 |
| 2024/08/07 | 1,494 | 1,551 | 1,440 | 1,504 | 114,200 |
| 2024/08/06 | 1,541 | 1,599 | 1,470 | 1,534 | 151,500 |
| 2024/08/05 | 1,500 | 1,609 | 1,430 | 1,520 | 320,900 |
| 2024/08/02 | 1,426 | 1,644 | 1,370 | 1,620 | 382,300 |
| 2024/08/01 | 1,431 | 1,559 | 1,380 | 1,526 | 385,500 |
| 2024/07/31 | 1,379 | 1,420 | 1,300 | 1,419 | 161,000 |
| 2024/07/30 | 1,317 | 1,435 | 1,304 | 1,379 | 188,200 |
| 2024/07/29 | 1,219 | 1,314 | 1,204 | 1,310 | 116,200 |
| 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 |