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
2020/12/30 1,309 1,332 1,301 1,332 18,900
2020/12/29 1,310 1,333 1,306 1,320 35,800
2020/12/28 1,306 1,319 1,288 1,296 39,600
2020/12/25 1,305 1,317 1,291 1,310 14,400
2020/12/24 1,300 1,318 1,290 1,314 21,700
2020/12/23 1,300 1,338 1,289 1,297 64,700
2020/12/22 1,330 1,340 1,282 1,282 91,300
2020/12/21 1,381 1,381 1,323 1,368 67,200
2020/12/18 1,375 1,404 1,340 1,377 77,700
2020/12/17 1,275 1,417 1,256 1,375 262,700
2020/12/16 1,280 1,297 1,272 1,282 22,200
2020/12/15 1,301 1,314 1,280 1,280 31,600
2020/12/14 1,230 1,317 1,230 1,316 55,900
2020/12/11 1,223 1,259 1,221 1,241 32,400
2020/12/10 1,236 1,265 1,221 1,221 24,600
2020/12/09 1,269 1,284 1,220 1,221 82,900
2020/12/08 1,274 1,312 1,252 1,278 67,600
2020/12/07 1,364 1,369 1,257 1,295 117,400
2020/12/04 1,383 1,406 1,330 1,364 89,500
2020/12/03 1,366 1,406 1,318 1,406 113,600
2020/12/02 1,318 1,424 1,314 1,396 202,800
2020/12/01 1,261 1,330 1,261 1,314 53,900
2020/11/30 1,300 1,316 1,271 1,277 66,300
2020/11/27 1,239 1,276 1,230 1,276 51,500
2020/11/26 1,215 1,258 1,202 1,258 59,800
2020/11/25 1,264 1,264 1,207 1,209 68,500
2020/11/24 1,229 1,266 1,197 1,260 92,500
2020/11/20 1,227 1,296 1,223 1,239 173,300
2020/11/19 1,182 1,232 1,170 1,223 92,800
2020/11/18 1,125 1,234 1,110 1,182 219,100
2020/11/17 1,150 1,188 1,110 1,129 158,700
2020/11/16 1,180 1,250 1,111 1,172 596,000
2020/11/13 1,000 1,018 990 1,018 30,400
2020/11/12 1,000 1,005 985 1,001 17,100
2020/11/11 982 999 974 999 13,700
2020/11/10 1,015 1,015 972 972 16,200
2020/11/09 999 1,013 992 1,013 15,500
2020/11/06 965 1,003 965 990 20,900
2020/11/05 964 976 964 971 7,700
2020/11/04 969 971 954 967 10,400
2020/11/02 955 960 926 954 10,200
2020/10/30 972 980 944 945 22,000
2020/10/29 962 988 956 975 15,600
2020/10/28 954 983 954 969 11,500
2020/10/27 970 978 961 961 15,700
2020/10/26 980 998 978 979 6,600
2020/10/23 1,005 1,005 978 981 12,400
2020/10/22 1,011 1,011 965 990 27,900
2020/10/21 1,009 1,012 1,000 1,005 9,700
2020/10/20 1,016 1,018 997 999 9,800
2020/10/19 997 1,017 994 1,008 13,600
2020/10/16 1,005 1,011 978 997 24,600
2020/10/15 1,013 1,020 1,001 1,016 10,800
2020/10/14 1,050 1,050 1,019 1,019 17,100
2020/10/13 1,079 1,079 1,041 1,043 20,800
2020/10/12 1,079 1,084 1,062 1,070 10,400
2020/10/09 1,090 1,090 1,067 1,089 18,500
2020/10/08 1,082 1,090 1,061 1,069 15,400
2020/10/07 1,094 1,105 1,080 1,087 16,100
2020/10/06 1,092 1,094 1,079 1,094 20,700
2020/10/05 1,085 1,087 1,066 1,074 25,300
2020/10/02 1,103 1,110 1,045 1,066 57,600
2020/09/30 1,122 1,126 1,088 1,091 52,300
2020/09/29 1,070 1,128 1,058 1,122 89,100
2020/09/28 1,061 1,069 1,041 1,068 171,600
2020/09/25 1,043 1,070 1,043 1,062 20,300
2020/09/24 1,068 1,111 1,040 1,050 73,900
2020/09/23 1,051 1,090 1,035 1,075 98,000
2020/09/18 1,100 1,146 1,053 1,057 727,200
2020/09/17 996 1,008 987 996 33,700
2020/09/16 1,004 1,020 997 1,000 10,600
2020/09/15 992 1,005 992 995 10,200
2020/09/14 990 994 980 990 6,600
2020/09/11 990 991 976 980 7,800
2020/09/10 991 993 975 980 7,500
2020/09/09 976 983 971 979 8,500
2020/09/08 987 999 984 984 7,500
2020/09/07 996 1,002 989 992 8,700
2020/09/04 989 1,005 989 1,002 5,400
2020/09/03 1,006 1,016 996 1,006 15,200
2020/09/02 1,003 1,006 997 1,000 15,500
2020/09/01 996 1,004 983 1,004 9,900
2020/08/31 980 1,003 980 996 22,600
2020/08/28 1,037 1,044 935 989 54,000
2020/08/27 1,047 1,047 1,013 1,027 13,500
2020/08/26 997 1,038 997 1,038 9,600
2020/08/25 1,006 1,015 989 1,005 17,900
2020/08/24 989 999 985 996 8,700
2020/08/21 997 998 988 992 6,800
2020/08/20 1,004 1,004 979 986 8,900
2020/08/19 974 1,005 974 1,005 16,400
2020/08/18 968 983 968 980 6,200
2020/08/17 980 982 957 977 8,100
2020/08/14 1,000 1,000 978 980 17,800
2020/08/13 1,010 1,010 982 985 14,000
2020/08/12 990 998 977 982 13,600
2020/08/11 968 1,007 968 1,000 48,100
2020/08/07 1,040 1,075 1,040 1,043 76,600
2020/08/06 992 1,015 986 1,013 23,800
2020/08/05 980 990 967 990 24,500
2020/08/04 955 980 955 968 15,100
2020/08/03 950 961 933 952 10,600
2020/07/31 948 948 920 920 14,400
2020/07/30 941 947 937 940 5,000
2020/07/29 955 960 939 946 14,600
2020/07/28 958 960 935 948 23,000
2020/07/27 945 948 928 948 4,900
2020/07/22 931 940 927 930 5,400
2020/07/21 927 947 927 938 10,300
2020/07/20 921 950 909 912 18,200
2020/07/17 942 943 918 921 11,200
2020/07/16 941 943 935 942 2,800
2020/07/15 931 950 930 943 9,800
2020/07/14 938 942 920 926 24,700
2020/07/13 931 954 931 948 12,300
2020/07/10 961 966 942 946 16,100
2020/07/09 992 992 960 961 9,500
2020/07/08 982 996 971 977 7,300
2020/07/07 1,000 1,000 982 984 7,400
2020/07/06 970 1,001 970 985 8,100
2020/07/03 951 985 950 985 14,600
2020/07/02 981 993 950 951 28,500
2020/07/01 987 1,009 986 986 12,200
2020/06/30 1,005 1,020 999 1,006 13,300
2020/06/29 1,002 1,015 991 993 24,000
2020/06/26 1,028 1,034 1,008 1,026 16,000
2020/06/25 1,018 1,035 1,009 1,035 19,400
2020/06/24 1,026 1,044 1,026 1,039 7,700
2020/06/23 1,061 1,064 1,031 1,039 11,700
2020/06/22 1,050 1,061 1,031 1,046 21,400
2020/06/19 1,029 1,048 1,017 1,041 26,800
2020/06/18 1,019 1,025 1,006 1,019 8,000
2020/06/17 998 1,028 998 1,025 17,500
2020/06/16 965 1,015 965 1,002 35,700
2020/06/15 1,010 1,017 957 958 59,800
2020/06/12 996 1,033 990 1,020 77,200
2020/06/11 1,082 1,092 1,058 1,070 83,500
2020/06/10 1,074 1,128 1,054 1,116 125,800
2020/06/09 1,062 1,075 1,043 1,075 32,500
2020/06/08 1,052 1,068 1,040 1,062 34,700
2020/06/05 1,061 1,065 1,032 1,044 33,600
2020/06/04 1,074 1,075 1,036 1,061 48,500
2020/06/03 1,097 1,122 1,075 1,080 29,600
2020/06/02 1,121 1,160 1,070 1,094 64,800
2020/06/01 1,110 1,145 1,080 1,091 101,900
2020/05/29 1,037 1,064 1,037 1,050 35,700
2020/05/28 1,050 1,054 1,021 1,029 19,500
2020/05/27 1,044 1,060 1,013 1,049 36,900
2020/05/26 1,075 1,078 1,035 1,044 20,700
2020/05/25 1,064 1,080 1,053 1,073 15,000
2020/05/22 1,053 1,065 1,037 1,060 18,300
2020/05/21 1,053 1,058 1,025 1,057 37,600
2020/05/20 1,006 1,054 1,006 1,050 31,900
2020/05/19 1,012 1,024 997 1,023 47,300
2020/05/18 999 1,042 992 1,005 82,700
2020/05/15 1,037 1,059 1,014 1,059 74,900
2020/05/14 1,066 1,073 1,004 1,007 46,900
2020/05/13 1,065 1,087 1,048 1,069 38,600
2020/05/12 1,060 1,087 1,060 1,073 28,900
2020/05/11 1,035 1,060 1,035 1,060 30,300
2020/05/08 1,038 1,063 1,021 1,035 49,200
2020/05/07 1,001 1,043 1,001 1,038 28,700
2020/05/01 1,012 1,042 1,007 1,016 40,500
2020/04/30 1,010 1,049 1,010 1,030 51,600
2020/04/28 982 1,004 981 999 57,000
2020/04/27 969 990 964 967 44,300
2020/04/24 950 958 934 954 27,900
2020/04/23 910 956 910 950 48,800
2020/04/22 904 925 870 900 61,500
2020/04/21 959 974 920 922 51,000
2020/04/20 925 974 925 974 38,200
2020/04/17 928 962 926 940 63,500
2020/04/16 890 916 875 913 27,500
2020/04/15 890 926 885 903 52,100
2020/04/14 857 912 857 896 64,600
2020/04/13 844 871 839 857 45,000
2020/04/10 860 860 826 847 41,900
2020/04/09 852 875 849 851 73,200
2020/04/08 833 870 822 860 77,300
2020/04/07 841 856 820 844 88,900
2020/04/06 762 820 760 820 88,600
2020/04/03 804 818 763 774 63,400
2020/04/02 782 820 782 798 43,400
2020/04/01 801 836 787 794 69,900
2020/03/31 809 838 795 810 69,700
2020/03/30 760 803 760 794 78,900
2020/03/27 809 809 764 777 141,100
2020/03/26 804 827 770 780 190,900
2020/03/25 845 879 820 845 166,900
2020/03/24 760 800 760 800 120,300
2020/03/23 726 757 710 743 116,700
2020/03/19 742 772 710 715 56,500
2020/03/18 775 790 723 727 108,200
2020/03/17 688 760 688 755 95,900
2020/03/16 723 761 679 713 107,400
2020/03/13 678 729 646 702 167,400
2020/03/12 775 833 766 773 140,200
2020/03/11 840 868 793 799 161,900
2020/03/10 800 873 755 840 253,900
2020/03/09 990 1,000 825 830 199,800
2020/03/06 1,019 1,038 997 1,007 53,200
2020/03/05 1,079 1,079 1,021 1,039 96,200
2020/03/04 1,001 1,076 1,001 1,059 83,100
2020/03/03 1,104 1,112 1,014 1,014 76,200
2020/03/02 978 1,096 975 1,060 121,400
2020/02/28 1,008 1,030 962 982 254,900
2020/02/27 1,105 1,116 1,040 1,049 103,800
2020/02/26 1,070 1,105 1,043 1,104 90,500
2020/02/25 1,036 1,106 1,034 1,081 122,700
2020/02/21 1,147 1,174 1,126 1,126 69,800
2020/02/20 1,137 1,166 1,121 1,162 156,800
2020/02/19 1,079 1,127 1,070 1,115 162,500
2020/02/18 1,026 1,132 1,026 1,062 237,400
2020/02/17 1,201 1,208 1,076 1,076 352,100
2020/02/14 1,239 1,273 1,237 1,270 158,300
2020/02/13 1,239 1,255 1,227 1,241 38,200
2020/02/12 1,232 1,244 1,221 1,237 24,200
2020/02/10 1,208 1,248 1,208 1,229 43,000
2020/02/07 1,252 1,275 1,219 1,225 90,900
2020/02/06 1,261 1,280 1,257 1,268 51,900
2020/02/05 1,251 1,270 1,250 1,261 49,900
2020/02/04 1,250 1,278 1,248 1,260 44,600
2020/02/03 1,200 1,264 1,190 1,249 156,700
2020/01/31 1,212 1,264 1,211 1,235 113,700
2020/01/30 1,291 1,291 1,180 1,201 253,400
2020/01/29 1,353 1,360 1,295 1,295 111,000
2020/01/28 1,359 1,368 1,330 1,350 105,000
2020/01/27 1,361 1,405 1,335 1,372 112,500
2020/01/24 1,372 1,378 1,352 1,359 89,300
2020/01/23 1,386 1,393 1,375 1,383 28,100
2020/01/22 1,378 1,394 1,371 1,380 35,100
2020/01/21 1,399 1,404 1,382 1,389 43,400
2020/01/20 1,380 1,395 1,374 1,393 31,600
2020/01/17 1,399 1,404 1,370 1,385 57,500
2020/01/16 1,416 1,431 1,398 1,399 58,200
2020/01/15 1,409 1,435 1,398 1,430 111,400
2020/01/14 1,401 1,408 1,383 1,399 71,700
2020/01/10 1,381 1,387 1,373 1,381 71,100
2020/01/09 1,366 1,390 1,358 1,381 110,600
2020/01/08 1,361 1,365 1,321 1,338 150,700
2020/01/07 1,352 1,378 1,352 1,364 113,500
2020/01/06 1,367 1,402 1,362 1,371 145,200

このページの先頭へ