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
2026/03/27 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