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
2007/12/27 921 934 913 930 2,800
2007/12/26 923 930 920 930 4,000
2007/12/25 900 923 900 923 1,800
2007/12/21 917 917 891 915 500
2007/12/20 917 917 917 917 100
2007/12/18 890 920 890 920 800
2007/12/17 920 925 905 920 2,000
2007/12/14 925 927 882 927 1,200
2007/12/13 913 916 913 916 700
2007/12/12 915 915 915 915 100
2007/12/11 922 927 899 900 700
2007/12/10 921 922 921 922 200
2007/12/07 913 918 910 918 1,300
2007/12/06 900 910 900 910 6,300
2007/12/05 900 900 900 900 300
2007/12/04 887 897 883 897 700
2007/12/03 898 908 892 892 1,400
2007/11/30 909 909 900 908 1,700
2007/11/29 918 918 918 918 400
2007/11/27 915 915 904 904 500
2007/11/26 884 907 884 907 2,800
2007/11/22 870 889 869 884 1,400
2007/11/21 875 885 875 885 400
2007/11/20 890 890 848 885 3,200
2007/11/19 922 928 900 920 1,900
2007/11/16 890 932 890 932 1,400
2007/11/15 950 950 940 940 1,700
2007/11/14 957 960 950 950 5,200
2007/11/13 930 950 930 950 1,500
2007/11/12 947 950 940 950 1,200
2007/11/09 949 957 935 957 5,000
2007/11/08 950 950 947 950 1,600
2007/11/07 950 960 950 960 200
2007/11/06 960 960 954 960 1,200
2007/11/05 957 960 946 960 5,500
2007/11/02 940 963 940 963 900
2007/11/01 960 960 940 959 1,500
2007/10/31 951 962 951 962 3,500
2007/10/30 953 960 950 960 5,000
2007/10/29 970 970 963 963 1,100
2007/10/26 955 964 955 964 3,900
2007/10/25 957 960 955 955 26,400
2007/10/24 955 955 930 950 1,400
2007/10/23 913 950 913 950 5,100
2007/10/22 905 914 902 914 4,900
2007/10/19 930 930 920 928 900
2007/10/18 920 940 920 940 2,100
2007/10/17 958 958 940 948 1,000
2007/10/16 966 967 960 967 300
2007/10/15 980 980 960 970 2,100
2007/10/12 971 971 946 968 2,600
2007/10/11 950 970 950 970 28,700
2007/10/10 940 950 920 950 12,600
2007/10/09 940 940 930 935 2,000
2007/10/05 913 930 913 923 5,400
2007/10/04 909 913 909 913 3,800
2007/10/03 915 915 910 910 500
2007/10/02 911 912 910 912 2,400
2007/10/01 892 919 891 910 1,300
2007/09/28 871 890 871 890 2,800
2007/09/27 861 880 860 880 11,500
2007/09/26 860 880 860 870 7,100
2007/09/25 860 860 860 860 500
2007/09/21 828 880 828 880 3,100
2007/09/19 859 879 859 879 2,500
2007/09/18 869 869 869 869 2,000
2007/09/14 842 856 842 856 700
2007/09/13 807 842 807 842 2,800
2007/09/12 830 830 812 817 700
2007/09/11 819 836 814 830 3,800
2007/09/10 854 860 834 839 4,200
2007/09/07 855 874 855 874 300
2007/09/06 889 889 859 879 800
2007/09/05 872 890 870 881 1,800
2007/09/04 893 893 893 893 300
2007/09/03 896 896 896 896 400
2007/08/31 890 900 890 900 200
2007/08/30 889 901 889 901 1,200
2007/08/29 875 899 875 899 700
2007/08/28 900 900 875 899 2,000
2007/08/27 900 901 880 890 4,100
2007/08/24 900 900 900 900 100
2007/08/23 900 900 891 891 1,400
2007/08/22 885 890 885 890 400
2007/08/21 888 901 881 901 1,100
2007/08/20 899 904 880 894 6,100
2007/08/17 890 890 880 890 6,300
2007/08/16 891 892 859 892 1,300
2007/08/15 895 899 865 899 3,500
2007/08/14 860 895 860 895 1,100
2007/08/13 855 879 855 879 2,900
2007/08/10 881 892 839 875 11,200
2007/08/09 901 910 890 904 3,300
2007/08/08 924 924 900 901 17,700
2007/08/07 920 929 919 929 2,300
2007/08/06 920 920 910 920 500
2007/08/03 920 925 920 920 1,100
2007/08/02 920 920 918 920 1,600
2007/08/01 940 940 912 933 4,400
2007/07/31 917 940 917 938 10,000
2007/07/30 900 915 900 915 5,300
2007/07/27 901 910 901 910 3,900
2007/07/26 917 919 902 902 3,800
2007/07/25 906 917 900 917 3,500
2007/07/24 906 917 905 917 1,800
2007/07/23 924 934 910 915 1,400
2007/07/20 925 925 908 920 2,300
2007/07/19 910 931 910 930 6,800
2007/07/18 904 910 900 910 3,400
2007/07/17 904 913 904 909 3,400
2007/07/13 902 914 902 914 800
2007/07/12 904 910 900 901 6,200
2007/07/11 906 910 899 903 13,300
2007/07/10 911 925 899 925 21,600
2007/07/09 955 955 921 921 3,900
2007/07/06 949 955 890 954 16,800
2007/07/05 958 958 949 949 2,000
2007/07/04 959 959 952 955 2,600
2007/07/03 970 970 934 949 7,200
2007/07/02 955 960 954 959 2,800
2007/06/29 960 961 933 955 22,600
2007/06/28 960 960 944 955 13,300
2007/06/27 950 960 940 960 10,500
2007/06/26 930 943 928 940 23,000
2007/06/25 925 933 925 927 18,400
2007/06/22 909 923 909 923 9,800
2007/06/21 915 920 915 915 10,100
2007/06/20 910 915 910 915 6,000
2007/06/19 898 910 898 907 14,900
2007/06/18 920 920 905 912 17,400
2007/06/15 880 898 880 898 3,700
2007/06/14 887 895 876 895 2,600
2007/06/13 893 896 882 896 3,000
2007/06/12 908 908 901 903 3,200
2007/06/11 915 915 905 905 400
2007/06/08 903 906 901 905 4,800
2007/06/07 915 915 904 913 2,200
2007/06/06 918 918 903 912 5,500
2007/06/05 899 910 899 900 13,500
2007/06/04 890 890 860 882 10,100
2007/06/01 890 897 886 888 9,200
2007/05/31 912 915 902 910 10,900
2007/05/30 938 938 911 912 15,300
2007/05/29 895 923 895 923 18,100
2007/05/28 885 905 882 890 12,300
2007/05/25 865 879 865 878 11,000
2007/05/24 856 860 856 860 1,200
2007/05/23 851 859 850 855 2,200
2007/05/22 851 854 846 854 3,000
2007/05/21 863 863 854 854 6,500
2007/05/18 855 855 844 854 3,500
2007/05/17 865 865 836 850 10,500
2007/05/16 830 895 830 895 50,400
2007/05/15 788 795 788 795 4,000
2007/05/14 785 785 785 785 500
2007/05/11 783 788 776 776 9,000
2007/05/10 778 780 776 777 700
2007/05/09 773 783 773 782 600
2007/05/08 784 785 784 785 1,600
2007/05/07 793 793 781 785 4,200
2007/05/02 790 793 790 793 3,400
2007/05/01 778 779 778 779 200
2007/04/27 785 785 778 778 900
2007/04/26 770 778 770 778 900
2007/04/25 771 771 765 770 2,100
2007/04/24 772 773 771 771 900
2007/04/23 771 779 770 776 1,900
2007/04/20 778 780 777 780 2,900
2007/04/19 780 780 777 777 1,300
2007/04/18 781 781 780 780 2,800
2007/04/17 783 785 782 785 1,200
2007/04/16 781 781 777 780 1,300
2007/04/13 789 789 780 780 1,100
2007/04/12 789 789 780 789 1,600
2007/04/11 790 790 787 790 1,100
2007/04/10 806 806 790 800 3,000
2007/04/09 789 789 780 782 2,000
2007/04/06 783 789 781 789 900
2007/04/05 787 787 787 787 600
2007/04/04 785 785 785 785 1,000
2007/04/03 784 799 784 799 300
2007/04/02 785 803 785 787 2,200
2007/03/30 795 795 795 795 100
2007/03/29 808 808 808 808 100
2007/03/28 800 808 800 808 1,900
2007/03/27 818 818 795 800 3,300
2007/03/26 813 820 813 819 3,300
2007/03/23 805 810 804 810 5,000
2007/03/22 807 810 807 809 4,200
2007/03/20 798 805 798 805 2,100
2007/03/19 799 800 790 790 1,300
2007/03/16 800 800 800 800 700
2007/03/15 786 804 786 804 400
2007/03/14 794 794 786 786 900
2007/03/13 805 809 785 785 5,900
2007/03/12 805 805 800 800 1,000
2007/03/09 802 805 790 805 900
2007/03/08 787 801 787 801 1,400
2007/03/07 796 796 791 791 500
2007/03/06 781 790 780 789 3,800
2007/03/05 800 800 780 780 2,600
2007/03/02 810 810 786 786 2,200
2007/03/01 796 796 793 794 1,200
2007/02/28 782 796 780 796 7,000
2007/02/27 809 809 800 806 4,600
2007/02/26 794 810 793 809 7,800
2007/02/23 788 795 788 793 1,000
2007/02/22 790 795 786 786 3,900
2007/02/21 795 798 790 790 400
2007/02/20 790 795 786 795 2,300
2007/02/19 785 795 782 795 3,500
2007/02/16 784 785 784 784 800
2007/02/15 780 785 777 783 6,400
2007/02/14 784 784 779 782 11,500
2007/02/13 785 787 785 786 2,000
2007/02/09 792 792 783 783 2,800
2007/02/08 796 796 791 792 2,200
2007/02/07 797 797 797 797 700
2007/02/06 805 805 793 795 5,800
2007/02/05 810 810 803 803 4,800
2007/02/02 811 811 806 808 2,600
2007/02/01 809 809 805 807 1,600
2007/01/31 809 809 803 809 2,500
2007/01/30 813 814 804 809 11,700
2007/01/29 807 815 807 809 5,500
2007/01/26 801 807 801 807 2,100
2007/01/25 802 810 801 801 6,600
2007/01/24 800 803 800 801 4,600
2007/01/23 795 810 795 801 4,400
2007/01/22 800 805 795 795 4,500
2007/01/19 792 795 780 795 8,800
2007/01/18 790 795 786 795 4,700
2007/01/17 793 793 780 790 6,100
2007/01/16 800 800 789 789 1,900
2007/01/15 781 788 775 788 8,900
2007/01/12 809 809 799 799 1,100
2007/01/11 798 798 798 798 200
2007/01/10 801 801 798 798 500
2007/01/09 796 800 796 800 1,200
2007/01/05 788 800 788 792 1,400
2007/01/04 793 796 793 796 1,500

このページの先頭へ