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
2026/06/05 982 1,009 982 996 19,700
2026/06/04 980 996 975 981 24,000
2026/06/03 989 992 978 983 19,300
2026/06/02 998 998 979 989 19,700
2026/06/01 1,023 1,023 988 996 39,600
2026/05/29 1,000 1,034 1,000 1,019 23,500
2026/05/28 998 1,012 990 996 36,900
2026/05/27 1,007 1,015 997 998 12,100
2026/05/26 1,011 1,020 991 1,010 22,500
2026/05/25 1,028 1,028 1,000 1,006 25,900
2026/05/22 1,016 1,027 1,016 1,022 4,800
2026/05/21 1,019 1,025 1,012 1,018 14,100
2026/05/20 1,050 1,050 1,011 1,023 26,600
2026/05/19 1,059 1,059 1,035 1,041 16,600
2026/05/18 1,040 1,059 1,020 1,059 50,800
2026/05/15 1,100 1,100 1,015 1,026 96,700
2026/05/14 1,095 1,095 1,058 1,072 21,100
2026/05/13 1,095 1,101 1,080 1,080 13,300
2026/05/12 1,081 1,090 1,070 1,080 27,100
2026/05/11 1,086 1,097 1,075 1,088 17,300
2026/05/08 1,085 1,110 1,082 1,082 17,800
2026/05/07 1,099 1,105 1,074 1,090 22,700
2026/05/01 1,086 1,093 1,072 1,084 11,800
2026/04/30 1,095 1,095 1,074 1,086 8,400
2026/04/28 1,070 1,089 1,066 1,085 15,300
2026/04/27 1,096 1,096 1,065 1,070 24,600
2026/04/24 1,130 1,130 1,080 1,086 36,000
2026/04/23 1,107 1,131 1,099 1,117 47,100
2026/04/22 1,080 1,097 1,080 1,097 4,900
2026/04/21 1,087 1,096 1,083 1,086 11,100
2026/04/20 1,120 1,120 1,086 1,095 12,500
2026/04/17 1,100 1,120 1,100 1,111 18,600
2026/04/16 1,096 1,132 1,096 1,098 16,500
2026/04/15 1,109 1,114 1,090 1,095 23,400
2026/04/14 1,075 1,109 1,075 1,101 27,700
2026/04/13 1,075 1,091 1,063 1,070 13,700
2026/04/10 1,078 1,081 1,072 1,078 14,300
2026/04/09 1,094 1,098 1,077 1,078 15,900
2026/04/08 1,081 1,098 1,076 1,095 18,400
2026/04/07 1,059 1,076 1,058 1,060 7,600
2026/04/06 1,054 1,066 1,051 1,057 14,300
2026/04/03 1,043 1,066 1,043 1,054 13,000
2026/03/27 1,034 1,059 1,033 1,054 9,900
2026/03/26 1,070 1,070 1,035 1,048 10,700
2026/03/25 1,042 1,070 1,040 1,070 29,500
2026/03/24 1,020 1,036 1,016 1,035 16,100
2026/03/23 1,012 1,028 1,002 1,006 49,200
2026/03/19 1,076 1,076 1,044 1,054 35,500
2026/03/18 1,057 1,079 1,054 1,079 29,100
2026/03/17 1,091 1,093 1,057 1,057 23,900
2026/03/16 1,070 1,095 1,067 1,093 20,200
2026/03/13 1,098 1,098 1,068 1,068 44,000
2026/03/12 1,082 1,108 1,071 1,099 30,700
2026/03/11 1,127 1,127 1,088 1,096 42,500
2026/03/10 1,124 1,124 1,080 1,101 23,100
2026/03/09 1,078 1,087 1,050 1,069 61,200
2026/03/06 1,116 1,123 1,085 1,104 26,700
2026/03/05 1,095 1,126 1,092 1,119 41,200
2026/03/04 1,070 1,087 1,041 1,078 54,300
2026/03/03 1,132 1,151 1,100 1,100 34,700
2026/03/02 1,131 1,142 1,120 1,130 30,400
2026/02/27 1,139 1,156 1,122 1,154 28,800
2026/02/26 1,111 1,163 1,111 1,142 85,700
2026/02/25 1,103 1,135 1,086 1,114 76,200
2026/02/24 1,125 1,125 1,089 1,120 52,900
2026/02/20 1,111 1,134 1,096 1,123 61,400
2026/02/19 1,128 1,128 1,105 1,123 36,700
2026/02/18 1,096 1,130 1,096 1,124 34,800
2026/02/17 1,115 1,115 1,086 1,100 74,400
2026/02/16 1,101 1,136 1,069 1,127 181,000
2026/02/13 1,008 1,009 986 1,009 43,600
2026/02/12 998 1,008 998 1,008 14,300
2026/02/10 988 1,002 988 992 19,100
2026/02/09 984 997 981 988 17,600
2026/02/06 980 988 973 984 14,200
2026/02/05 980 990 980 989 10,600
2026/02/04 980 994 980 984 34,400
2026/02/03 989 989 978 989 9,200
2026/02/02 975 983 972 983 34,500
2026/01/30 979 986 972 979 31,200
2026/01/29 973 979 965 979 26,900
2026/01/28 983 983 971 976 22,500
2026/01/27 981 985 975 984 13,900
2026/01/26 999 999 982 985 14,400
2026/01/23 993 1,002 993 999 13,400
2026/01/22 992 996 986 996 9,700
2026/01/21 992 992 962 992 48,000
2026/01/20 1,002 1,002 994 996 13,600
2026/01/19 999 1,007 996 1,001 13,100
2026/01/16 1,000 1,005 993 1,002 17,200
2026/01/15 994 1,009 994 1,002 18,600
2026/01/14 1,002 1,002 992 999 19,200
2026/01/13 1,002 1,008 993 1,006 16,500
2026/01/09 1,000 1,005 994 999 14,500
2026/01/08 1,001 1,005 993 1,004 11,300
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

このページの先頭へ