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

日本一ソフトウェア(3851)の株価時系列情報

日本一ソフトウェア(3851)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
2026/09/18 1,418 1,467 1,400 1,445 47,800
2026/09/17 1,450 1,480 1,421 1,431 36,900
2026/09/16 1,455 1,469 1,411 1,451 67,100
2026/09/15 1,378 1,466 1,377 1,455 122,100
2026/09/14 1,438 1,450 1,366 1,378 121,500
2026/09/11 1,395 1,460 1,361 1,393 143,100
2026/09/10 1,487 1,498 1,396 1,408 132,500
2026/09/09 1,493 1,510 1,466 1,474 141,700
2026/09/08 1,515 1,561 1,471 1,504 315,900
2026/09/07 1,340 1,490 1,340 1,485 351,600
2026/09/04 1,360 1,360 1,310 1,347 225,600
2026/09/03 1,460 1,485 1,338 1,375 296,300
2026/09/02 1,427 1,481 1,412 1,430 141,500
2026/09/01 1,391 1,547 1,374 1,466 594,000
2026/08/31 1,502 1,532 1,305 1,440 2,108,200
2026/08/28 1,306 1,307 1,218 1,232 90,000
2026/08/27 1,293 1,307 1,275 1,297 38,000
2026/08/26 1,270 1,326 1,270 1,297 76,100
2026/08/25 1,253 1,275 1,240 1,266 42,200
2026/08/24 1,230 1,250 1,199 1,250 45,900
2026/08/21 1,252 1,252 1,189 1,238 73,700
2026/08/20 1,213 1,266 1,208 1,254 105,300
2026/08/19 1,159 1,219 1,159 1,215 57,700
2026/08/18 1,190 1,205 1,150 1,158 80,600
2026/08/17 1,200 1,216 1,183 1,205 91,600
2026/08/14 1,198 1,206 1,166 1,180 52,000
2026/08/13 1,135 1,188 1,135 1,186 37,900
2026/08/12 1,140 1,230 1,117 1,140 123,000
2026/08/10 1,101 1,135 1,069 1,135 89,700
2026/08/07 1,071 1,103 1,054 1,057 50,800
2026/08/06 1,016 1,076 1,010 1,041 44,800
2026/08/05 1,026 1,045 999 1,025 50,100
2026/08/04 1,025 1,068 971 1,048 134,700
2026/08/03 1,061 1,070 942 950 142,600
2026/07/31 1,007 1,067 1,002 1,063 101,300
2026/07/30 1,100 1,110 985 1,010 152,200
2026/07/29 969 1,068 952 1,062 239,500
2026/07/28 931 1,080 931 970 451,400
2026/07/27 905 930 900 930 12,600
2026/07/24 900 901 895 901 2,300
2026/07/23 897 902 896 900 1,800
2026/07/22 905 905 895 900 6,800
2026/07/21 908 908 898 906 9,900
2026/07/17 890 901 880 896 5,900
2026/07/16 908 908 880 890 11,300
2026/07/15 910 910 890 909 10,700
2026/07/14 898 910 888 909 15,700
2026/07/13 850 869 850 869 8,900
2026/07/10 843 858 840 858 5,300
2026/07/09 842 850 837 843 5,900
2026/07/08 840 848 835 840 4,400
2026/07/07 825 838 823 838 1,500
2026/07/06 842 842 807 820 13,400
2026/07/03 836 846 834 836 1,300
2026/07/02 837 845 825 836 2,100
2026/07/01 825 835 824 835 2,900
2026/06/30 848 848 820 825 5,600
2026/06/29 837 846 830 846 3,600
2026/06/26 823 835 823 829 800
2026/06/25 825 827 823 827 600
2026/06/24 819 833 814 828 9,500
2026/06/23 825 832 819 819 4,100
2026/06/22 820 821 818 819 4,900
2026/06/19 820 820 817 820 700
2026/06/18 807 820 806 820 7,600
2026/06/17 807 814 807 814 1,200
2026/06/16 814 814 808 808 900
2026/06/15 818 818 804 814 1,800
2026/06/12 794 810 794 810 3,900
2026/06/11 820 820 784 790 14,800
2026/06/10 832 832 818 820 4,800
2026/06/09 831 834 826 834 3,200
2026/06/08 823 826 822 826 3,400
2026/06/05 829 835 826 826 2,700
2026/06/04 830 830 823 823 1,000
2026/06/03 822 826 821 825 1,600
2026/06/02 827 829 825 825 30,400
2026/06/01 825 827 825 827 1,800
2026/05/29 828 834 824 825 44,700
2026/05/28 834 834 826 828 800
2026/05/27 830 830 825 830 500
2026/05/26 822 830 821 825 3,200
2026/05/25 829 831 823 824 3,100
2026/05/22 823 832 822 830 8,400
2026/05/21 829 829 824 824 1,200
2026/05/20 825 828 822 828 1,800
2026/05/19 826 829 823 825 3,000
2026/05/18 835 844 825 830 7,300
2026/05/15 832 834 826 830 3,000
2026/05/14 829 829 827 828 1,800
2026/05/13 824 827 823 827 1,100
2026/05/12 826 830 823 823 1,200
2026/05/11 829 831 825 825 700
2026/05/08 831 831 825 825 2,500
2026/05/07 840 840 823 835 13,200
2026/05/01 840 842 831 841 4,000
2026/04/30 840 843 831 834 6,100
2026/04/28 840 842 831 835 5,500
2026/04/27 848 848 840 845 2,000
2026/04/24 841 850 836 849 6,000
2026/04/23 839 845 835 841 6,100
2026/04/22 840 848 840 843 2,600
2026/04/21 838 848 836 848 1,000
2026/04/20 849 850 845 850 1,800
2026/04/17 850 850 847 848 1,800
2026/04/16 849 850 840 850 2,400
2026/04/15 848 849 847 849 1,300
2026/04/14 843 850 842 847 3,400
2026/04/10 849 849 841 843 600
2026/04/09 849 849 845 849 500
2026/04/08 843 849 843 849 2,500
2026/04/07 845 845 842 842 700
2026/04/06 841 845 840 845 600
2026/04/03 848 848 836 843 2,500
2026/04/02 841 849 841 849 4,400
2026/03/27 840 845 839 840 2,500
2026/03/26 847 847 837 839 2,700
2026/03/25 849 850 841 843 2,900
2026/03/24 846 848 845 845 1,600
2026/03/23 842 845 828 840 7,900
2026/03/19 845 849 839 849 4,900
2026/03/18 848 850 845 849 1,600
2026/03/17 848 850 843 844 3,300
2026/03/16 845 850 840 845 9,200
2026/03/13 839 843 838 843 5,200
2026/03/12 842 842 835 835 5,100
2026/03/11 835 843 830 843 7,000
2026/03/10 825 834 825 834 1,500
2026/03/09 820 833 815 820 9,700
2026/03/06 821 835 816 835 2,600
2026/03/05 824 829 811 828 4,400
2026/03/04 825 830 813 830 4,100
2026/03/03 831 831 826 827 1,700
2026/03/02 831 831 821 830 2,700
2026/02/27 823 830 823 828 1,900
2026/02/26 823 829 822 825 1,900
2026/02/25 829 829 823 824 1,800
2026/02/24 830 831 825 825 6,100
2026/02/20 822 825 816 825 3,900
2026/02/19 818 819 814 819 1,500
2026/02/18 808 811 808 810 2,700
2026/02/17 807 814 804 808 4,300
2026/02/16 806 810 801 806 2,600
2026/02/13 818 818 805 805 8,100
2026/02/12 814 823 813 817 5,200
2026/02/10 815 815 809 814 2,700
2026/02/09 816 819 810 818 3,600
2026/02/06 806 808 801 808 2,100
2026/02/05 815 817 804 806 5,400
2026/02/04 820 824 794 820 17,700
2026/02/03 824 824 820 820 700
2026/02/02 823 830 820 824 7,800
2026/01/30 827 828 821 828 1,700
2026/01/29 820 829 820 828 2,800
2026/01/28 827 828 825 825 2,000
2026/01/27 828 828 822 826 2,400
2026/01/26 830 830 823 826 2,800
2026/01/23 812 829 812 829 4,800
2026/01/22 820 820 813 815 1,600
2026/01/21 819 821 816 819 1,400
2026/01/20 820 820 817 820 1,000
2026/01/19 825 829 818 820 5,200
2026/01/16 820 828 820 825 4,800
2026/01/15 815 842 812 820 12,200
2026/01/14 811 811 811 811 1,000
2026/01/13 811 819 811 811 4,300
2026/01/09 807 810 806 810 1,700
2026/01/08 806 810 802 809 3,300
2026/01/07 804 809 803 805 1,700
2026/01/06 809 809 803 806 1,100
2026/01/05 809 812 803 809 4,400
2025/12/30 805 810 805 810 5,200
2025/12/29 791 804 791 804 3,500
2025/12/26 795 795 785 789 6,400
2025/12/25 791 791 781 787 5,700
2025/12/24 783 790 776 790 14,600
2025/12/23 776 786 770 786 13,700
2025/12/22 791 791 767 776 18,400
2025/12/19 787 792 782 786 7,800
2025/12/18 804 805 763 787 24,900
2025/12/17 805 805 800 802 2,700
2025/12/16 790 802 789 802 7,000
2025/12/15 796 800 785 785 7,900
2025/12/12 787 796 787 796 4,900
2025/12/11 796 796 786 787 2,100
2025/12/10 799 799 790 791 52,300
2025/12/09 805 805 787 799 58,600
2025/12/08 801 807 786 797 10,700
2025/12/05 807 809 807 807 900
2025/12/04 814 814 805 808 5,300
2025/12/03 808 814 805 814 1,600
2025/12/02 805 808 803 808 2,800
2025/12/01 804 804 801 802 3,300
2025/11/28 805 809 805 809 1,200
2025/11/27 806 806 800 805 1,300
2025/11/26 797 805 797 800 1,800
2025/11/25 809 812 797 801 2,200
2025/11/21 797 808 797 806 4,100
2025/11/20 798 800 798 800 900
2025/11/19 797 805 797 798 3,000

このページの先頭へ