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
2026/06/17 1,569 1,614 1,569 1,592 29,900
2026/06/16 1,599 1,599 1,543 1,567 57,500
2026/06/15 1,644 1,644 1,595 1,599 40,300
2026/06/12 1,643 1,666 1,619 1,622 78,300
2026/06/11 1,617 1,646 1,602 1,640 41,000
2026/06/10 1,628 1,644 1,609 1,618 34,700
2026/06/09 1,670 1,687 1,643 1,655 37,000
2026/06/08 1,700 1,714 1,658 1,664 40,800
2026/06/05 1,678 1,742 1,678 1,715 35,200
2026/06/04 1,647 1,678 1,623 1,678 39,300
2026/06/03 1,660 1,682 1,630 1,675 39,100
2026/06/02 1,630 1,666 1,626 1,660 30,200
2026/06/01 1,662 1,698 1,637 1,637 50,900
2026/05/29 1,642 1,698 1,642 1,663 38,000
2026/05/28 1,645 1,661 1,623 1,654 79,100
2026/05/27 1,640 1,672 1,611 1,667 69,300
2026/05/26 1,644 1,656 1,632 1,644 52,000
2026/05/25 1,684 1,692 1,637 1,656 51,900
2026/05/22 1,725 1,725 1,682 1,684 41,000
2026/05/21 1,756 1,756 1,700 1,713 45,600
2026/05/20 1,703 1,731 1,666 1,716 77,400
2026/05/19 1,712 1,768 1,712 1,712 47,700
2026/05/18 1,760 1,760 1,672 1,705 81,000
2026/05/15 1,900 1,918 1,730 1,760 120,500
2026/05/14 1,924 1,924 1,844 1,844 46,000
2026/05/13 1,946 1,950 1,934 1,934 22,600
2026/05/12 1,945 1,956 1,915 1,926 24,600
2026/05/11 1,967 1,971 1,933 1,945 29,300
2026/05/08 1,950 1,978 1,939 1,967 30,600
2026/05/07 1,948 1,955 1,912 1,940 34,500
2026/05/01 1,899 1,924 1,890 1,913 28,700
2026/04/30 1,911 1,912 1,875 1,899 55,400
2026/04/28 1,904 1,951 1,903 1,951 46,200
2026/04/27 1,914 1,933 1,899 1,902 33,500
2026/04/24 1,900 1,920 1,900 1,913 29,400
2026/04/23 1,950 1,950 1,900 1,919 42,400
2026/04/22 1,956 1,978 1,941 1,964 49,800
2026/04/21 1,983 1,990 1,956 1,956 27,300
2026/04/20 1,997 1,997 1,957 1,962 33,400
2026/04/17 2,013 2,050 1,990 1,997 34,800
2026/04/16 2,048 2,082 2,016 2,016 43,400
2026/04/15 2,051 2,090 2,025 2,026 27,700
2026/04/14 2,016 2,042 2,016 2,029 28,500
2026/04/13 1,992 2,007 1,974 2,000 31,800
2026/04/10 2,062 2,062 2,004 2,017 37,000
2026/04/09 2,091 2,091 2,040 2,043 30,300
2026/04/08 2,070 2,093 2,060 2,085 37,500
2026/04/07 2,026 2,056 2,017 2,049 64,200
2026/04/06 2,012 2,043 2,007 2,025 29,700
2026/04/03 1,980 2,024 1,980 2,014 28,900
2026/03/27 2,057 2,086 2,042 2,074 129,800
2026/03/26 2,064 2,088 2,038 2,067 109,200
2026/03/25 2,061 2,100 2,042 2,064 120,500
2026/03/24 1,993 2,043 1,976 2,043 52,000
2026/03/23 2,037 2,049 1,931 1,953 74,300
2026/03/19 2,059 2,076 2,033 2,046 57,700
2026/03/18 2,055 2,055 2,018 2,055 47,400
2026/03/17 1,990 1,994 1,967 1,983 29,300
2026/03/16 1,970 1,971 1,948 1,954 40,100
2026/03/13 1,950 1,983 1,950 1,973 42,400
2026/03/12 2,028 2,035 1,970 1,988 73,600
2026/03/11 2,074 2,099 2,059 2,067 31,800
2026/03/10 2,034 2,110 2,025 2,073 53,700
2026/03/09 1,938 2,023 1,933 2,008 80,500
2026/03/06 2,035 2,065 2,031 2,037 45,400
2026/03/05 2,024 2,072 2,021 2,052 39,000
2026/03/04 2,000 2,061 1,975 2,010 73,800
2026/03/03 2,136 2,136 2,030 2,030 105,400
2026/03/02 2,139 2,198 2,112 2,151 104,300
2026/02/27 2,094 2,136 2,081 2,089 69,700
2026/02/26 2,002 2,089 2,002 2,065 67,300
2026/02/25 1,930 2,006 1,921 2,001 71,300
2026/02/24 1,979 1,998 1,931 1,942 94,900
2026/02/20 2,032 2,061 1,978 2,000 72,000
2026/02/19 2,062 2,089 2,040 2,057 65,300
2026/02/18 2,133 2,146 2,040 2,042 83,600
2026/02/17 2,145 2,166 2,111 2,129 48,600
2026/02/16 2,205 2,220 2,117 2,158 68,800
2026/02/13 2,346 2,385 2,181 2,203 141,600
2026/02/12 2,577 2,584 2,446 2,446 81,800
2026/02/10 2,427 2,506 2,427 2,477 67,100
2026/02/09 2,407 2,425 2,375 2,401 57,500
2026/02/06 2,294 2,372 2,291 2,363 42,900
2026/02/05 2,375 2,410 2,318 2,324 83,100
2026/02/04 2,398 2,406 2,330 2,362 73,100
2026/02/03 2,380 2,430 2,367 2,413 56,300
2026/02/02 2,428 2,464 2,344 2,344 73,500
2026/01/30 2,444 2,444 2,395 2,427 41,500
2026/01/29 2,455 2,505 2,435 2,461 35,900
2026/01/28 2,503 2,535 2,466 2,477 38,500
2026/01/27 2,535 2,600 2,521 2,527 55,300
2026/01/26 2,648 2,660 2,527 2,566 81,100
2026/01/23 2,640 2,731 2,616 2,654 99,200
2026/01/22 2,516 2,636 2,516 2,626 75,300
2026/01/21 2,440 2,526 2,434 2,516 52,900
2026/01/20 2,505 2,533 2,483 2,485 39,600
2026/01/19 2,576 2,576 2,514 2,517 39,000
2026/01/16 2,472 2,569 2,472 2,556 51,800
2026/01/15 2,395 2,499 2,388 2,498 53,000
2026/01/14 2,422 2,442 2,389 2,408 43,900
2026/01/13 2,445 2,448 2,360 2,425 70,300
2026/01/09 2,471 2,496 2,401 2,430 60,000
2026/01/08 2,521 2,521 2,470 2,484 34,500
2026/01/07 2,477 2,539 2,471 2,500 44,800
2026/01/06 2,579 2,606 2,496 2,517 84,100
2026/01/05 2,523 2,610 2,521 2,581 87,100
2025/12/30 2,522 2,564 2,505 2,521 33,100
2025/12/29 2,537 2,572 2,514 2,551 49,200
2025/12/26 2,524 2,566 2,516 2,533 44,400
2025/12/25 2,531 2,531 2,465 2,495 43,100
2025/12/24 2,597 2,661 2,513 2,534 74,600
2025/12/23 2,560 2,597 2,548 2,566 38,600
2025/12/22 2,527 2,565 2,510 2,555 45,700
2025/12/19 2,440 2,509 2,430 2,477 76,400
2025/12/18 2,445 2,458 2,413 2,432 54,800
2025/12/17 2,418 2,455 2,390 2,453 25,300
2025/12/16 2,462 2,466 2,419 2,437 42,200
2025/12/15 2,383 2,455 2,382 2,455 53,800
2025/12/12 2,370 2,398 2,357 2,372 51,700
2025/12/11 2,301 2,400 2,301 2,332 88,700
2025/12/10 2,329 2,329 2,269 2,295 41,400
2025/12/09 2,349 2,380 2,327 2,327 47,300
2025/12/08 2,333 2,380 2,333 2,349 46,200
2025/12/05 2,285 2,325 2,282 2,323 26,100
2025/12/04 2,275 2,320 2,271 2,289 35,900
2025/12/03 2,257 2,311 2,257 2,274 25,000
2025/12/02 2,276 2,304 2,258 2,262 27,100
2025/12/01 2,301 2,305 2,242 2,257 30,300
2025/11/28 2,287 2,317 2,274 2,303 24,400
2025/11/27 2,411 2,411 2,284 2,295 60,300
2025/11/26 2,366 2,429 2,366 2,411 46,300
2025/11/25 2,388 2,400 2,342 2,348 36,300
2025/11/21 2,270 2,368 2,270 2,368 42,900
2025/11/20 2,329 2,344 2,278 2,305 27,900
2025/11/19 2,323 2,345 2,271 2,279 52,600
2025/11/18 2,321 2,371 2,315 2,346 42,700
2025/11/17 2,346 2,364 2,296 2,321 36,300
2025/11/14 2,286 2,350 2,286 2,296 58,600
2025/11/13 2,400 2,586 2,305 2,328 213,900
2025/11/12 2,202 2,236 2,183 2,200 50,800
2025/11/11 2,170 2,204 2,160 2,173 31,000
2025/11/10 2,160 2,198 2,160 2,181 22,300
2025/11/07 2,160 2,163 2,118 2,150 25,400
2025/11/06 2,111 2,179 2,110 2,161 35,300
2025/11/05 2,120 2,161 2,069 2,110 33,400
2025/11/04 2,137 2,151 2,078 2,132 51,400
2025/10/31 2,121 2,180 2,121 2,141 44,700
2025/10/30 2,159 2,177 2,104 2,109 68,400
2025/10/29 2,218 2,241 2,146 2,159 34,100
2025/10/28 2,320 2,320 2,234 2,241 30,100
2025/10/27 2,326 2,327 2,289 2,316 28,900
2025/10/24 2,331 2,331 2,280 2,300 29,200
2025/10/23 2,354 2,400 2,325 2,331 32,300
2025/10/22 2,367 2,423 2,307 2,404 73,800
2025/10/21 2,426 2,444 2,362 2,366 65,600
2025/10/20 2,366 2,441 2,324 2,426 112,700
2025/10/17 2,245 2,258 2,200 2,216 29,300
2025/10/16 2,304 2,306 2,261 2,261 24,900
2025/10/15 2,277 2,300 2,253 2,295 24,300
2025/10/14 2,207 2,265 2,193 2,249 37,500
2025/10/10 2,306 2,340 2,252 2,257 37,500
2025/10/09 2,371 2,374 2,333 2,356 34,900
2025/10/08 2,411 2,429 2,379 2,382 29,400
2025/10/07 2,492 2,517 2,410 2,411 49,600
2025/10/06 2,483 2,528 2,434 2,517 63,700
2025/10/03 2,371 2,461 2,370 2,410 38,000
2025/10/02 2,395 2,422 2,337 2,371 35,600
2025/10/01 2,464 2,488 2,395 2,404 56,400
2025/09/30 2,422 2,477 2,394 2,451 42,800
2025/09/29 2,426 2,426 2,369 2,422 79,400
2025/09/26 2,411 2,434 2,376 2,418 138,200
2025/09/25 2,372 2,440 2,354 2,434 95,700
2025/09/24 2,373 2,382 2,355 2,361 53,300
2025/09/22 2,400 2,436 2,349 2,378 85,200
2025/09/19 2,281 2,400 2,280 2,400 138,000
2025/09/18 2,200 2,277 2,185 2,267 63,000
2025/09/17 2,233 2,288 2,216 2,223 54,300
2025/09/16 2,231 2,282 2,219 2,282 64,800
2025/09/12 2,235 2,240 2,195 2,214 56,700
2025/09/11 2,183 2,212 2,169 2,207 55,900
2025/09/10 2,164 2,201 2,148 2,171 57,300
2025/09/09 2,155 2,176 2,127 2,149 29,000
2025/09/08 2,177 2,187 2,112 2,133 58,900
2025/09/05 2,044 2,087 2,031 2,077 51,800
2025/09/04 2,097 2,104 2,054 2,070 30,800
2025/09/03 2,120 2,120 2,067 2,075 51,400
2025/09/02 2,053 2,120 2,051 2,108 45,300
2025/09/01 2,029 2,092 2,025 2,050 36,700
2025/08/29 2,050 2,075 2,031 2,034 25,200
2025/08/28 2,062 2,073 2,036 2,041 27,500
2025/08/27 2,094 2,101 2,056 2,071 30,400
2025/08/26 2,137 2,137 2,081 2,103 25,200
2025/08/25 2,154 2,167 2,130 2,137 41,100
2025/08/22 2,125 2,145 2,090 2,127 21,200
2025/08/21 2,156 2,174 2,120 2,126 25,600
2025/08/20 2,140 2,160 2,106 2,157 52,100
2025/08/19 2,185 2,195 2,147 2,151 30,000
2025/08/18 2,176 2,231 2,157 2,185 65,500
2025/08/15 2,156 2,189 2,102 2,177 84,300
2025/08/14 2,002 2,157 2,002 2,157 190,400

このページの先頭へ