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
2026/03/11 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
2025/08/13 1,979 1,998 1,941 1,986 62,900
2025/08/12 1,930 1,957 1,911 1,953 32,200
2025/08/08 1,937 1,939 1,911 1,930 21,100
2025/08/07 1,884 1,928 1,884 1,928 17,200
2025/08/06 1,881 1,910 1,879 1,898 17,700
2025/08/05 1,869 1,898 1,869 1,881 12,400
2025/08/04 1,859 1,889 1,844 1,863 18,700
2025/08/01 1,876 1,899 1,874 1,899 20,500
2025/07/31 1,820 1,880 1,820 1,876 21,600
2025/07/30 1,829 1,855 1,811 1,816 25,300
2025/07/29 1,850 1,850 1,806 1,829 25,300
2025/07/28 1,824 1,850 1,824 1,850 17,300
2025/07/25 1,807 1,833 1,800 1,824 17,700
2025/07/24 1,833 1,836 1,801 1,809 21,900
2025/07/23 1,781 1,815 1,778 1,815 34,100
2025/07/22 1,766 1,808 1,766 1,777 19,900
2025/07/18 1,790 1,797 1,770 1,770 15,800
2025/07/17 1,778 1,790 1,770 1,790 41,300
2025/07/16 1,800 1,804 1,785 1,788 21,900
2025/07/15 1,838 1,838 1,795 1,795 21,300
2025/07/14 1,815 1,851 1,815 1,821 20,700
2025/07/11 1,825 1,888 1,806 1,826 31,400
2025/07/10 1,846 1,846 1,798 1,815 38,600
2025/07/09 1,843 1,845 1,820 1,820 19,700
2025/07/08 1,845 1,872 1,823 1,825 28,900
2025/07/07 1,864 1,893 1,845 1,845 42,900
2025/07/04 1,873 1,900 1,848 1,848 16,500
2025/07/03 1,861 1,865 1,843 1,848 17,300
2025/07/02 1,888 1,888 1,841 1,849 25,300
2025/07/01 1,933 1,933 1,879 1,897 29,800
2025/06/30 1,975 1,999 1,934 1,934 17,800
2025/06/27 1,998 1,998 1,938 1,970 31,100
2025/06/26 1,980 2,005 1,941 1,958 30,400
2025/06/25 1,973 2,000 1,968 1,980 22,700
2025/06/24 1,986 1,990 1,967 1,985 21,000
2025/06/23 1,975 1,984 1,948 1,975 21,600
2025/06/20 1,938 1,984 1,938 1,974 46,600
2025/06/19 1,947 1,954 1,925 1,940 21,500
2025/06/18 1,928 1,985 1,926 1,942 23,600
2025/06/17 1,989 2,002 1,943 1,946 14,900
2025/06/16 2,000 2,008 1,971 1,989 18,600
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

このページの先頭へ