日本システム技術(4323)の株価時系列情報
日本システム技術(4323)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,019 | 2,039 | 1,971 | 1,991 | 55,500 |
| 2025/06/12 | 2,015 | 2,043 | 1,987 | 2,019 | 48,800 |
| 2025/06/11 | 1,960 | 2,005 | 1,951 | 2,000 | 55,000 |
| 2025/06/10 | 1,964 | 1,999 | 1,953 | 1,973 | 45,000 |
| 2025/06/09 | 1,879 | 1,980 | 1,879 | 1,946 | 36,700 |
| 2025/06/06 | 1,897 | 1,897 | 1,865 | 1,878 | 17,700 |
| 2025/06/05 | 1,908 | 1,925 | 1,896 | 1,897 | 20,000 |
| 2025/06/04 | 1,901 | 1,943 | 1,890 | 1,918 | 22,500 |
| 2025/06/03 | 1,914 | 1,925 | 1,895 | 1,901 | 19,300 |
| 2025/06/02 | 1,891 | 1,951 | 1,891 | 1,913 | 54,400 |
| 2025/05/30 | 1,874 | 1,905 | 1,866 | 1,891 | 28,600 |
| 2025/05/29 | 1,893 | 1,907 | 1,881 | 1,905 | 25,400 |
| 2025/05/28 | 1,912 | 1,917 | 1,877 | 1,877 | 20,200 |
| 2025/05/27 | 1,884 | 1,914 | 1,881 | 1,900 | 17,700 |
| 2025/05/26 | 1,884 | 1,910 | 1,878 | 1,878 | 20,600 |
| 2025/05/23 | 1,885 | 1,909 | 1,829 | 1,884 | 28,900 |
| 2025/05/22 | 1,827 | 1,917 | 1,824 | 1,870 | 25,200 |
| 2025/05/21 | 1,836 | 1,877 | 1,807 | 1,842 | 31,100 |
| 2025/05/20 | 1,845 | 1,875 | 1,834 | 1,834 | 17,200 |
| 2025/05/19 | 1,837 | 1,862 | 1,833 | 1,857 | 22,200 |
| 2025/05/16 | 1,908 | 1,935 | 1,858 | 1,863 | 24,100 |
| 2025/05/15 | 1,855 | 1,941 | 1,855 | 1,913 | 27,900 |
| 2025/05/14 | 1,904 | 1,904 | 1,840 | 1,880 | 26,000 |
| 2025/05/13 | 1,941 | 1,950 | 1,903 | 1,904 | 34,200 |
| 2025/05/12 | 1,912 | 1,949 | 1,897 | 1,931 | 13,900 |
| 2025/05/09 | 1,861 | 1,925 | 1,860 | 1,912 | 27,800 |
| 2025/05/08 | 1,843 | 1,884 | 1,817 | 1,861 | 18,800 |
| 2025/05/07 | 1,820 | 1,867 | 1,801 | 1,852 | 16,100 |
| 2025/05/02 | 1,833 | 1,877 | 1,826 | 1,834 | 14,900 |
| 2025/05/01 | 1,865 | 1,884 | 1,836 | 1,839 | 19,900 |
| 2025/04/30 | 1,906 | 1,906 | 1,822 | 1,866 | 41,600 |
| 2025/04/28 | 1,900 | 1,915 | 1,875 | 1,912 | 26,100 |
| 2025/04/25 | 1,867 | 1,899 | 1,861 | 1,898 | 15,800 |
| 2025/04/24 | 1,851 | 1,885 | 1,851 | 1,885 | 19,800 |
| 2025/04/23 | 1,921 | 1,925 | 1,850 | 1,864 | 25,500 |
| 2025/04/22 | 1,916 | 1,924 | 1,881 | 1,885 | 20,700 |
| 2025/04/21 | 1,878 | 1,922 | 1,878 | 1,902 | 14,500 |
| 2025/04/18 | 1,836 | 1,910 | 1,831 | 1,905 | 19,900 |
| 2025/04/17 | 1,774 | 1,847 | 1,774 | 1,811 | 15,300 |
| 2025/04/16 | 1,848 | 1,850 | 1,782 | 1,783 | 21,800 |
| 2025/04/15 | 1,862 | 1,878 | 1,830 | 1,830 | 20,500 |
| 2025/04/14 | 1,829 | 1,870 | 1,796 | 1,862 | 27,700 |
| 2025/04/11 | 1,745 | 1,816 | 1,685 | 1,811 | 64,700 |
| 2025/04/10 | 1,737 | 1,758 | 1,682 | 1,751 | 50,900 |
| 2025/04/09 | 1,606 | 1,610 | 1,535 | 1,577 | 41,300 |
| 2025/04/08 | 1,601 | 1,689 | 1,601 | 1,638 | 26,700 |
| 2025/04/07 | 1,486 | 1,604 | 1,460 | 1,530 | 52,900 |
| 2025/04/04 | 1,790 | 1,821 | 1,658 | 1,663 | 49,900 |
| 2025/04/03 | 1,809 | 1,868 | 1,791 | 1,848 | 24,000 |
| 2025/04/02 | 1,854 | 1,893 | 1,840 | 1,889 | 31,500 |
| 2025/04/01 | 1,827 | 1,855 | 1,827 | 1,842 | 31,300 |
| 2025/03/31 | 1,761 | 1,820 | 1,747 | 1,805 | 56,300 |
| 2025/03/28 | 1,821 | 1,827 | 1,791 | 1,795 | 38,200 |
| 2025/03/27 | 1,848 | 1,861 | 1,803 | 1,861 | 113,400 |
| 2025/03/26 | 1,886 | 1,911 | 1,871 | 1,885 | 62,800 |
| 2025/03/25 | 1,879 | 1,879 | 1,834 | 1,871 | 28,700 |
| 2025/03/24 | 1,853 | 1,882 | 1,834 | 1,858 | 55,700 |
| 2025/03/21 | 1,818 | 1,834 | 1,806 | 1,825 | 21,400 |
| 2025/03/19 | 1,804 | 1,835 | 1,797 | 1,810 | 21,400 |
| 2025/03/18 | 1,824 | 1,840 | 1,809 | 1,809 | 25,700 |
| 2025/03/17 | 1,844 | 1,856 | 1,792 | 1,807 | 32,500 |
| 2025/03/14 | 1,789 | 1,842 | 1,784 | 1,822 | 25,600 |
| 2025/03/13 | 1,804 | 1,828 | 1,785 | 1,801 | 22,400 |
| 2025/03/12 | 1,795 | 1,817 | 1,780 | 1,803 | 32,000 |
| 2025/03/11 | 1,831 | 1,831 | 1,757 | 1,780 | 30,300 |
| 2025/03/10 | 1,825 | 1,876 | 1,817 | 1,848 | 21,800 |
| 2025/03/07 | 1,839 | 1,843 | 1,815 | 1,817 | 42,000 |
| 2025/03/06 | 1,945 | 1,962 | 1,872 | 1,872 | 25,000 |
| 2025/03/05 | 1,867 | 1,968 | 1,867 | 1,924 | 37,800 |
| 2025/03/04 | 1,904 | 1,904 | 1,848 | 1,864 | 19,900 |
| 2025/03/03 | 1,853 | 1,905 | 1,846 | 1,904 | 27,700 |
| 2025/02/28 | 1,871 | 1,871 | 1,800 | 1,813 | 37,600 |
| 2025/02/27 | 1,846 | 1,903 | 1,846 | 1,898 | 24,400 |
| 2025/02/26 | 1,893 | 1,893 | 1,825 | 1,843 | 32,400 |
| 2025/02/25 | 2,025 | 2,059 | 1,903 | 1,909 | 46,100 |
| 2025/02/21 | 2,030 | 2,046 | 2,009 | 2,044 | 46,400 |
| 2025/02/20 | 1,930 | 2,112 | 1,926 | 2,040 | 116,800 |
| 2025/02/19 | 1,994 | 1,994 | 1,941 | 1,948 | 28,900 |
| 2025/02/18 | 1,936 | 2,012 | 1,912 | 1,981 | 43,900 |
| 2025/02/17 | 1,885 | 1,939 | 1,884 | 1,936 | 38,200 |
| 2025/02/14 | 1,926 | 1,940 | 1,840 | 1,849 | 67,400 |
| 2025/02/13 | 1,828 | 1,834 | 1,800 | 1,827 | 28,900 |
| 2025/02/12 | 1,819 | 1,831 | 1,796 | 1,802 | 27,900 |
| 2025/02/10 | 1,782 | 1,813 | 1,781 | 1,801 | 16,100 |
| 2025/02/07 | 1,808 | 1,816 | 1,786 | 1,786 | 13,400 |
| 2025/02/06 | 1,806 | 1,822 | 1,790 | 1,806 | 9,500 |
| 2025/02/05 | 1,772 | 1,818 | 1,769 | 1,815 | 21,800 |
| 2025/02/04 | 1,790 | 1,809 | 1,767 | 1,772 | 25,500 |
| 2025/02/03 | 1,846 | 1,846 | 1,778 | 1,778 | 60,000 |
| 2025/01/31 | 1,896 | 1,896 | 1,846 | 1,853 | 24,700 |
| 2025/01/30 | 1,856 | 1,895 | 1,837 | 1,895 | 42,600 |
| 2025/01/29 | 1,869 | 1,890 | 1,851 | 1,852 | 26,100 |
| 2025/01/28 | 1,825 | 1,896 | 1,808 | 1,876 | 44,600 |
| 2025/01/27 | 1,887 | 1,900 | 1,826 | 1,832 | 44,900 |
| 2025/01/24 | 1,846 | 1,877 | 1,835 | 1,867 | 32,300 |
| 2025/01/23 | 1,883 | 1,886 | 1,830 | 1,845 | 43,100 |
| 2025/01/22 | 1,908 | 1,908 | 1,830 | 1,883 | 54,400 |
| 2025/01/21 | 1,872 | 1,898 | 1,856 | 1,887 | 20,600 |
| 2025/01/20 | 1,910 | 1,910 | 1,866 | 1,871 | 24,200 |
| 2025/01/17 | 1,885 | 1,901 | 1,810 | 1,887 | 64,700 |
| 2025/01/16 | 1,998 | 2,043 | 1,921 | 1,925 | 33,100 |
| 2025/01/15 | 1,955 | 1,986 | 1,953 | 1,967 | 24,700 |
| 2025/01/14 | 2,002 | 2,062 | 1,982 | 1,986 | 36,300 |
| 2025/01/10 | 2,082 | 2,094 | 2,041 | 2,043 | 24,300 |
| 2025/01/09 | 2,168 | 2,168 | 2,072 | 2,082 | 42,700 |
| 2025/01/08 | 2,173 | 2,216 | 2,140 | 2,199 | 42,700 |
| 2025/01/07 | 2,221 | 2,223 | 2,172 | 2,194 | 48,200 |
| 2025/01/06 | 2,254 | 2,294 | 2,174 | 2,186 | 52,200 |
| 2024/12/30 | 2,266 | 2,295 | 2,240 | 2,249 | 41,600 |
| 2024/12/27 | 2,219 | 2,278 | 2,210 | 2,278 | 98,000 |
| 2024/12/26 | 2,162 | 2,197 | 2,136 | 2,188 | 71,500 |
| 2024/12/25 | 2,177 | 2,199 | 2,126 | 2,162 | 39,000 |
| 2024/12/24 | 2,150 | 2,220 | 2,130 | 2,170 | 83,300 |
| 2024/12/23 | 2,110 | 2,263 | 2,086 | 2,160 | 120,800 |
| 2024/12/20 | 2,035 | 2,093 | 2,025 | 2,060 | 71,700 |
| 2024/12/19 | 1,960 | 2,033 | 1,957 | 2,033 | 35,900 |
| 2024/12/18 | 2,021 | 2,021 | 1,982 | 2,003 | 16,200 |
| 2024/12/17 | 1,970 | 2,020 | 1,937 | 2,016 | 38,100 |
| 2024/12/16 | 1,953 | 1,953 | 1,913 | 1,947 | 20,600 |
| 2024/12/13 | 1,940 | 2,004 | 1,940 | 1,953 | 49,700 |
| 2024/12/12 | 2,012 | 2,038 | 1,952 | 1,959 | 52,200 |
| 2024/12/11 | 1,966 | 2,014 | 1,956 | 2,003 | 28,300 |
| 2024/12/10 | 2,013 | 2,031 | 1,952 | 1,970 | 64,100 |
| 2024/12/09 | 1,971 | 2,060 | 1,969 | 2,059 | 89,100 |
| 2024/12/06 | 1,894 | 1,940 | 1,878 | 1,940 | 33,700 |
| 2024/12/05 | 1,879 | 1,925 | 1,879 | 1,908 | 24,800 |
| 2024/12/04 | 1,931 | 1,936 | 1,855 | 1,856 | 40,000 |
| 2024/12/03 | 1,926 | 1,969 | 1,913 | 1,951 | 52,100 |
| 2024/12/02 | 1,941 | 1,947 | 1,901 | 1,921 | 21,100 |
| 2024/11/29 | 1,897 | 1,967 | 1,868 | 1,953 | 42,100 |
| 2024/11/28 | 1,908 | 1,921 | 1,856 | 1,857 | 23,600 |
| 2024/11/27 | 1,905 | 1,912 | 1,856 | 1,899 | 23,600 |
| 2024/11/26 | 1,911 | 1,928 | 1,884 | 1,905 | 28,300 |
| 2024/11/25 | 1,979 | 1,996 | 1,911 | 1,911 | 42,400 |
| 2024/11/22 | 1,836 | 1,960 | 1,836 | 1,950 | 81,900 |
| 2024/11/21 | 1,851 | 1,864 | 1,794 | 1,819 | 33,500 |
| 2024/11/20 | 1,798 | 1,881 | 1,792 | 1,850 | 57,700 |
| 2024/11/19 | 1,689 | 1,837 | 1,672 | 1,803 | 126,200 |
| 2024/11/18 | 1,660 | 1,676 | 1,642 | 1,662 | 36,200 |
| 2024/11/15 | 1,663 | 1,672 | 1,632 | 1,660 | 46,900 |
| 2024/11/14 | 1,673 | 1,690 | 1,652 | 1,654 | 63,200 |
| 2024/11/13 | 1,704 | 1,711 | 1,658 | 1,660 | 50,100 |
| 2024/11/12 | 1,808 | 1,828 | 1,692 | 1,704 | 131,200 |
| 2024/11/11 | 1,829 | 1,855 | 1,806 | 1,852 | 39,600 |
| 2024/11/08 | 1,800 | 1,833 | 1,775 | 1,789 | 28,000 |
| 2024/11/07 | 1,774 | 1,802 | 1,743 | 1,777 | 29,200 |
| 2024/11/06 | 1,805 | 1,805 | 1,728 | 1,758 | 28,500 |
| 2024/11/05 | 1,825 | 1,825 | 1,767 | 1,767 | 15,900 |
| 2024/11/01 | 1,825 | 1,837 | 1,801 | 1,818 | 21,000 |
| 2024/10/31 | 1,854 | 1,854 | 1,819 | 1,851 | 22,600 |
| 2024/10/30 | 1,820 | 1,848 | 1,799 | 1,836 | 59,700 |
| 2024/10/29 | 1,809 | 1,825 | 1,804 | 1,820 | 20,200 |
| 2024/10/28 | 1,740 | 1,812 | 1,728 | 1,809 | 26,300 |
| 2024/10/25 | 1,732 | 1,746 | 1,713 | 1,728 | 25,300 |
| 2024/10/24 | 1,707 | 1,750 | 1,701 | 1,732 | 21,500 |
| 2024/10/23 | 1,810 | 1,810 | 1,738 | 1,747 | 25,300 |
| 2024/10/22 | 1,838 | 1,861 | 1,772 | 1,785 | 21,600 |
| 2024/10/21 | 1,835 | 1,878 | 1,814 | 1,838 | 15,200 |
| 2024/10/18 | 1,812 | 1,825 | 1,789 | 1,820 | 19,500 |
| 2024/10/17 | 1,813 | 1,819 | 1,788 | 1,802 | 22,600 |
| 2024/10/16 | 1,840 | 1,881 | 1,809 | 1,818 | 24,700 |
| 2024/10/15 | 1,842 | 1,872 | 1,842 | 1,865 | 18,800 |
| 2024/10/11 | 1,888 | 1,888 | 1,832 | 1,835 | 19,400 |
| 2024/10/10 | 1,899 | 1,899 | 1,831 | 1,879 | 22,800 |
| 2024/10/09 | 1,862 | 1,899 | 1,850 | 1,874 | 32,300 |
| 2024/10/08 | 1,889 | 1,889 | 1,852 | 1,858 | 27,400 |
| 2024/10/07 | 1,915 | 1,925 | 1,894 | 1,894 | 27,400 |
| 2024/10/04 | 1,900 | 1,949 | 1,900 | 1,920 | 28,200 |
| 2024/10/03 | 1,950 | 1,950 | 1,896 | 1,896 | 19,200 |
| 2024/10/02 | 1,912 | 1,956 | 1,898 | 1,901 | 39,200 |
| 2024/10/01 | 1,962 | 1,978 | 1,908 | 1,951 | 32,100 |
| 2024/09/30 | 1,960 | 2,010 | 1,958 | 1,968 | 52,400 |
| 2024/09/27 | 1,977 | 2,022 | 1,972 | 2,006 | 70,900 |
| 2024/09/26 | 1,889 | 1,968 | 1,889 | 1,961 | 86,200 |
| 2024/09/25 | 1,850 | 1,905 | 1,844 | 1,886 | 44,900 |
| 2024/09/24 | 1,940 | 1,964 | 1,917 | 1,918 | 32,100 |
| 2024/09/20 | 1,975 | 1,993 | 1,922 | 1,934 | 72,900 |
| 2024/09/19 | 1,992 | 1,998 | 1,953 | 1,974 | 55,400 |
| 2024/09/18 | 1,878 | 1,984 | 1,860 | 1,982 | 69,300 |
| 2024/09/17 | 1,884 | 1,884 | 1,801 | 1,851 | 29,100 |
| 2024/09/13 | 1,845 | 1,880 | 1,829 | 1,869 | 53,800 |
| 2024/09/12 | 1,816 | 1,847 | 1,800 | 1,846 | 57,400 |
| 2024/09/11 | 1,899 | 1,899 | 1,749 | 1,767 | 78,500 |
| 2024/09/10 | 1,916 | 1,930 | 1,890 | 1,901 | 33,200 |
| 2024/09/09 | 1,848 | 1,917 | 1,845 | 1,900 | 40,700 |
| 2024/09/06 | 1,902 | 1,921 | 1,866 | 1,898 | 39,600 |
| 2024/09/05 | 1,910 | 1,949 | 1,873 | 1,905 | 53,600 |
| 2024/09/04 | 1,950 | 1,960 | 1,878 | 1,924 | 115,400 |
| 2024/09/03 | 1,836 | 1,939 | 1,836 | 1,928 | 118,900 |
| 2024/09/02 | 1,716 | 1,939 | 1,710 | 1,916 | 193,500 |
| 2024/08/30 | 1,692 | 1,719 | 1,691 | 1,710 | 15,100 |
| 2024/08/29 | 1,704 | 1,726 | 1,682 | 1,701 | 32,500 |
| 2024/08/28 | 1,743 | 1,743 | 1,685 | 1,715 | 26,900 |
| 2024/08/27 | 1,737 | 1,746 | 1,713 | 1,744 | 30,300 |
| 2024/08/26 | 1,701 | 1,738 | 1,701 | 1,722 | 21,000 |
| 2024/08/23 | 1,708 | 1,717 | 1,684 | 1,701 | 24,600 |
| 2024/08/22 | 1,684 | 1,731 | 1,659 | 1,719 | 29,200 |
| 2024/08/21 | 1,649 | 1,681 | 1,649 | 1,653 | 37,700 |
| 2024/08/20 | 1,596 | 1,675 | 1,596 | 1,675 | 39,200 |
| 2024/08/19 | 1,605 | 1,625 | 1,572 | 1,584 | 27,300 |