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
2018/12/28 1,601 1,652 1,600 1,617 14,700
2018/12/27 1,555 1,681 1,554 1,681 26,200
2018/12/26 1,512 1,567 1,465 1,507 17,600
2018/12/25 1,453 1,499 1,431 1,487 34,200
2018/12/21 1,603 1,604 1,535 1,567 30,200
2018/12/20 1,717 1,728 1,603 1,619 38,100
2018/12/19 1,727 1,767 1,720 1,738 18,900
2018/12/18 1,770 1,770 1,725 1,732 28,800
2018/12/17 1,815 1,821 1,777 1,789 25,600
2018/12/14 1,909 1,910 1,835 1,843 21,200
2018/12/13 1,916 1,929 1,897 1,928 7,100
2018/12/12 1,868 1,932 1,868 1,928 8,900
2018/12/11 1,922 1,922 1,818 1,868 27,200
2018/12/10 1,943 1,943 1,884 1,893 13,800
2018/12/07 1,936 1,978 1,910 1,968 12,600
2018/12/06 2,014 2,014 1,900 1,949 36,400
2018/12/05 1,953 2,017 1,941 2,014 16,300
2018/12/04 2,066 2,145 2,000 2,014 59,900
2018/12/03 2,015 2,067 2,000 2,066 16,900
2018/11/30 1,973 1,998 1,957 1,998 9,100
2018/11/29 2,005 2,045 1,976 1,991 13,600
2018/11/28 1,974 2,007 1,940 2,002 16,800
2018/11/27 1,986 1,986 1,941 1,973 10,200
2018/11/26 1,952 1,986 1,940 1,973 9,100
2018/11/22 1,974 1,976 1,915 1,946 11,800
2018/11/21 1,931 1,960 1,909 1,934 19,500
2018/11/20 1,991 1,991 1,941 1,964 18,900
2018/11/19 1,950 2,011 1,927 2,011 16,000
2018/11/16 1,974 2,017 1,951 1,961 23,200
2018/11/15 1,962 2,066 1,960 2,009 26,600
2018/11/14 2,011 2,013 1,973 1,996 23,400
2018/11/13 1,956 2,048 1,956 2,033 36,800
2018/11/12 2,011 2,025 1,985 2,014 33,400
2018/11/09 2,022 2,036 2,000 2,032 17,500
2018/11/08 2,050 2,050 1,974 2,022 28,700
2018/11/07 2,004 2,060 1,970 1,971 59,000
2018/11/06 2,141 2,173 2,003 2,003 116,200
2018/11/05 2,342 2,345 2,272 2,340 40,400
2018/11/02 2,181 2,350 2,181 2,349 38,400
2018/11/01 2,213 2,218 2,167 2,181 24,100
2018/10/31 2,143 2,163 2,106 2,163 24,900
2018/10/30 1,923 2,112 1,912 2,112 58,800
2018/10/29 2,051 2,097 1,943 1,950 77,200
2018/10/26 2,100 2,114 1,993 2,040 47,000
2018/10/25 2,121 2,152 2,047 2,047 36,100
2018/10/24 2,295 2,295 2,199 2,199 27,600
2018/10/23 2,268 2,328 2,254 2,257 25,000
2018/10/22 2,271 2,324 2,209 2,289 28,100
2018/10/19 2,222 2,319 2,192 2,279 55,600
2018/10/18 2,261 2,298 2,251 2,270 11,800
2018/10/17 2,287 2,313 2,233 2,245 27,500
2018/10/16 2,265 2,279 2,241 2,271 20,500
2018/10/15 2,339 2,340 2,276 2,281 16,600
2018/10/12 2,247 2,322 2,208 2,301 35,100
2018/10/11 2,275 2,340 2,180 2,197 84,700
2018/10/10 2,332 2,426 2,331 2,399 28,500
2018/10/09 2,356 2,366 2,320 2,324 24,200
2018/10/05 2,412 2,445 2,374 2,385 23,600
2018/10/04 2,450 2,475 2,422 2,440 25,600
2018/10/03 2,513 2,513 2,418 2,478 35,900
2018/10/02 2,591 2,599 2,458 2,527 54,400
2018/10/01 2,550 2,600 2,538 2,566 65,500
2018/09/28 2,383 2,520 2,383 2,494 74,000
2018/09/27 2,400 2,500 2,358 2,366 77,700
2018/09/26 2,332 2,395 2,332 2,392 58,200
2018/09/25 2,256 2,353 2,256 2,332 41,300
2018/09/21 2,300 2,330 2,251 2,252 43,300
2018/09/20 2,349 2,360 2,301 2,309 35,800
2018/09/19 2,300 2,328 2,262 2,319 47,900
2018/09/18 2,191 2,290 2,178 2,287 42,500
2018/09/14 2,188 2,224 2,141 2,207 46,700
2018/09/13 2,247 2,247 2,134 2,138 47,400
2018/09/12 2,250 2,289 2,208 2,222 25,100
2018/09/11 2,300 2,329 2,167 2,243 77,300
2018/09/10 2,145 2,273 2,140 2,270 80,900
2018/09/07 2,172 2,179 2,142 2,175 37,500
2018/09/06 2,179 2,186 2,141 2,184 43,000
2018/09/05 2,115 2,192 2,115 2,189 72,300
2018/09/04 2,082 2,108 2,014 2,108 82,800
2018/09/03 2,168 2,170 2,107 2,109 62,300
2018/08/31 2,112 2,189 2,112 2,167 63,200
2018/08/30 2,170 2,197 2,134 2,148 68,900
2018/08/29 2,130 2,168 2,112 2,162 52,600
2018/08/28 2,141 2,163 2,084 2,134 104,200
2018/08/27 2,040 2,134 1,950 2,121 156,200
2018/08/24 2,000 2,062 1,997 2,029 132,800
2018/08/23 1,917 1,976 1,915 1,970 94,500
2018/08/22 1,831 1,945 1,830 1,914 151,100
2018/08/21 1,840 1,843 1,804 1,811 64,200
2018/08/20 1,813 1,822 1,796 1,813 60,400
2018/08/17 1,761 1,823 1,752 1,817 133,700
2018/08/16 1,681 1,750 1,680 1,726 120,100
2018/08/15 1,687 1,740 1,650 1,677 73,800
2018/08/14 1,592 1,685 1,592 1,655 56,600
2018/08/13 1,616 1,630 1,560 1,563 53,000
2018/08/10 1,640 1,678 1,636 1,651 71,800
2018/08/09 1,615 1,638 1,587 1,627 37,200
2018/08/08 1,593 1,638 1,586 1,628 82,900
2018/08/07 1,555 1,598 1,550 1,570 67,200
2018/08/06 1,582 1,600 1,542 1,557 199,500
2018/08/03 1,416 1,420 1,381 1,382 30,000
2018/08/02 1,420 1,434 1,402 1,402 23,500
2018/08/01 1,451 1,451 1,400 1,407 37,600
2018/07/31 1,459 1,493 1,447 1,447 31,800
2018/07/30 1,479 1,479 1,435 1,455 39,500
2018/07/27 1,499 1,499 1,485 1,494 9,000
2018/07/26 1,521 1,536 1,503 1,503 23,000
2018/07/25 1,500 1,534 1,485 1,520 21,000
2018/07/24 1,500 1,524 1,481 1,500 19,500
2018/07/23 1,478 1,500 1,460 1,489 19,500
2018/07/20 1,512 1,527 1,485 1,488 18,300
2018/07/19 1,554 1,554 1,516 1,524 12,300
2018/07/18 1,550 1,560 1,533 1,537 17,800
2018/07/17 1,590 1,593 1,553 1,554 18,400
2018/07/13 1,624 1,624 1,585 1,591 18,000
2018/07/12 1,557 1,635 1,557 1,624 51,500
2018/07/11 1,554 1,598 1,526 1,572 48,900
2018/07/10 1,590 1,599 1,546 1,554 44,300
2018/07/09 1,548 1,575 1,546 1,563 35,800
2018/07/06 1,472 1,511 1,472 1,509 34,800
2018/07/05 1,495 1,495 1,436 1,448 30,700
2018/07/04 1,469 1,510 1,442 1,495 46,100
2018/07/03 1,518 1,690 1,435 1,470 267,900
2018/07/02 1,540 1,584 1,506 1,514 65,000
2018/06/29 1,513 1,543 1,503 1,536 20,700
2018/06/28 1,525 1,540 1,493 1,500 37,200
2018/06/27 1,490 1,522 1,490 1,519 24,500
2018/06/26 1,495 1,495 1,459 1,490 32,200
2018/06/25 1,535 1,556 1,506 1,517 42,800
2018/06/22 1,508 1,535 1,499 1,526 55,100
2018/06/21 1,504 1,525 1,495 1,520 62,400
2018/06/20 1,472 1,496 1,454 1,493 74,500
2018/06/19 1,465 1,496 1,415 1,442 77,900
2018/06/18 1,465 1,490 1,413 1,448 86,800
2018/06/15 1,410 1,470 1,410 1,450 104,300
2018/06/14 1,391 1,391 1,380 1,386 11,500
2018/06/13 1,379 1,397 1,379 1,388 14,800
2018/06/12 1,373 1,380 1,368 1,379 11,200
2018/06/11 1,368 1,375 1,357 1,368 6,000
2018/06/08 1,367 1,376 1,367 1,370 8,200
2018/06/07 1,366 1,386 1,366 1,386 11,000
2018/06/06 1,365 1,370 1,360 1,363 7,700
2018/06/05 1,390 1,398 1,349 1,364 13,600
2018/06/04 1,376 1,389 1,376 1,383 5,800
2018/06/01 1,351 1,371 1,351 1,365 6,500
2018/05/31 1,366 1,382 1,351 1,351 6,700
2018/05/30 1,330 1,361 1,330 1,355 6,000
2018/05/29 1,391 1,391 1,350 1,357 8,900
2018/05/28 1,369 1,394 1,369 1,391 6,200
2018/05/25 1,388 1,399 1,350 1,369 33,500
2018/05/24 1,422 1,422 1,399 1,400 13,800
2018/05/23 1,436 1,438 1,420 1,427 7,100
2018/05/22 1,441 1,441 1,433 1,436 4,400
2018/05/21 1,417 1,450 1,417 1,435 22,100
2018/05/18 1,439 1,439 1,416 1,423 6,800
2018/05/17 1,423 1,441 1,413 1,436 29,800
2018/05/16 1,425 1,432 1,404 1,418 18,500
2018/05/15 1,382 1,430 1,375 1,416 57,300
2018/05/14 1,377 1,399 1,362 1,366 23,800
2018/05/11 1,377 1,377 1,369 1,376 16,100
2018/05/10 1,368 1,370 1,352 1,359 9,200
2018/05/09 1,369 1,369 1,353 1,358 7,800
2018/05/08 1,328 1,370 1,327 1,364 17,900
2018/05/07 1,329 1,329 1,318 1,325 7,800
2018/05/02 1,288 1,318 1,288 1,318 8,900
2018/05/01 1,303 1,307 1,285 1,288 13,300
2018/04/27 1,331 1,332 1,307 1,309 28,900
2018/04/26 1,362 1,365 1,321 1,321 62,500
2018/04/25 1,335 1,371 1,330 1,362 14,800
2018/04/24 1,329 1,465 1,329 1,346 143,200
2018/04/23 1,315 1,335 1,299 1,329 7,600
2018/04/20 1,315 1,327 1,311 1,319 6,200
2018/04/19 1,319 1,323 1,308 1,316 8,000
2018/04/18 1,271 1,308 1,270 1,303 10,500
2018/04/17 1,282 1,282 1,264 1,272 10,100
2018/04/16 1,296 1,302 1,283 1,284 8,700
2018/04/13 1,308 1,309 1,285 1,295 9,900
2018/04/12 1,288 1,300 1,283 1,296 7,800
2018/04/11 1,297 1,302 1,278 1,283 12,600
2018/04/10 1,302 1,304 1,294 1,296 11,200
2018/04/09 1,304 1,304 1,285 1,297 17,100
2018/04/06 1,316 1,316 1,305 1,311 6,200
2018/04/05 1,333 1,335 1,308 1,320 4,100
2018/04/04 1,327 1,334 1,313 1,322 7,400
2018/04/03 1,292 1,313 1,289 1,312 5,900
2018/04/02 1,334 1,334 1,310 1,310 11,000
2018/03/30 1,320 1,323 1,310 1,323 13,400
2018/03/29 1,296 1,314 1,291 1,301 13,800
2018/03/28 1,288 1,295 1,271 1,284 19,000
2018/03/27 1,298 1,310 1,293 1,310 6,700
2018/03/26 1,278 1,278 1,260 1,275 17,500
2018/03/23 1,291 1,297 1,275 1,278 14,500
2018/03/22 1,327 1,347 1,327 1,337 7,100
2018/03/20 1,312 1,336 1,310 1,336 9,500
2018/03/19 1,371 1,371 1,313 1,340 16,400
2018/03/16 1,409 1,410 1,370 1,386 11,200
2018/03/15 1,389 1,415 1,374 1,405 13,000
2018/03/14 1,397 1,397 1,385 1,396 6,000
2018/03/13 1,370 1,397 1,360 1,397 12,300
2018/03/12 1,387 1,405 1,353 1,378 27,600
2018/03/09 1,370 1,390 1,369 1,369 18,200
2018/03/08 1,380 1,386 1,351 1,369 8,100
2018/03/07 1,373 1,373 1,339 1,357 8,900
2018/03/06 1,374 1,401 1,360 1,373 14,900
2018/03/05 1,393 1,393 1,336 1,344 14,300
2018/03/02 1,367 1,389 1,351 1,381 17,200
2018/03/01 1,424 1,432 1,381 1,404 22,200
2018/02/28 1,425 1,430 1,408 1,423 18,400
2018/02/27 1,420 1,440 1,391 1,428 46,000
2018/02/26 1,357 1,409 1,355 1,403 38,600
2018/02/23 1,309 1,347 1,302 1,338 13,400
2018/02/22 1,301 1,319 1,296 1,301 7,800
2018/02/21 1,291 1,306 1,291 1,301 11,700
2018/02/20 1,309 1,309 1,282 1,294 14,700
2018/02/19 1,308 1,314 1,298 1,314 8,500
2018/02/16 1,262 1,283 1,260 1,283 8,400
2018/02/15 1,240 1,257 1,240 1,257 4,000
2018/02/14 1,259 1,284 1,232 1,240 9,400
2018/02/13 1,282 1,293 1,264 1,269 13,800
2018/02/09 1,250 1,275 1,243 1,272 17,500
2018/02/08 1,321 1,337 1,301 1,321 15,600
2018/02/07 1,330 1,330 1,290 1,321 34,200
2018/02/06 1,250 1,271 1,226 1,258 25,200
2018/02/05 1,348 1,365 1,332 1,351 18,700
2018/02/02 1,389 1,389 1,369 1,378 13,600
2018/02/01 1,368 1,384 1,368 1,383 9,500
2018/01/31 1,363 1,373 1,360 1,367 14,900
2018/01/30 1,388 1,388 1,355 1,373 23,100
2018/01/29 1,414 1,414 1,384 1,388 12,100
2018/01/26 1,393 1,404 1,388 1,402 14,900
2018/01/25 1,404 1,404 1,384 1,392 15,600
2018/01/24 1,395 1,420 1,395 1,405 20,800
2018/01/23 1,373 1,411 1,363 1,392 28,300
2018/01/22 1,352 1,375 1,351 1,363 12,700
2018/01/19 1,358 1,369 1,351 1,355 13,700
2018/01/18 1,383 1,387 1,355 1,355 20,900
2018/01/17 1,386 1,390 1,373 1,377 21,000
2018/01/16 1,393 1,400 1,387 1,395 15,100
2018/01/15 1,402 1,402 1,382 1,391 12,000
2018/01/12 1,390 1,400 1,370 1,389 25,700
2018/01/11 1,401 1,402 1,385 1,390 28,800
2018/01/10 1,394 1,400 1,390 1,397 8,200
2018/01/09 1,415 1,415 1,392 1,394 21,200
2018/01/05 1,405 1,410 1,392 1,405 25,000
2018/01/04 1,379 1,419 1,376 1,399 52,300

このページの先頭へ