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
2020/12/30 1,459 1,481 1,445 1,465 19,900
2020/12/29 1,438 1,480 1,434 1,480 26,300
2020/12/28 1,478 1,478 1,418 1,424 49,100
2020/12/25 1,480 1,500 1,468 1,478 17,600
2020/12/24 1,480 1,498 1,467 1,495 14,900
2020/12/23 1,455 1,500 1,453 1,489 36,700
2020/12/22 1,510 1,510 1,450 1,460 35,500
2020/12/21 1,533 1,541 1,507 1,510 20,700
2020/12/18 1,534 1,537 1,503 1,523 29,700
2020/12/17 1,510 1,534 1,502 1,534 21,000
2020/12/16 1,531 1,534 1,492 1,501 25,800
2020/12/15 1,548 1,555 1,503 1,512 34,300
2020/12/14 1,545 1,567 1,525 1,548 28,900
2020/12/11 1,512 1,547 1,496 1,547 32,900
2020/12/10 1,520 1,533 1,505 1,512 25,600
2020/12/09 1,550 1,555 1,526 1,532 25,300
2020/12/08 1,518 1,561 1,491 1,549 39,100
2020/12/07 1,577 1,578 1,514 1,528 40,900
2020/12/04 1,580 1,597 1,550 1,577 38,100
2020/12/03 1,586 1,604 1,568 1,583 35,100
2020/12/02 1,590 1,599 1,553 1,594 45,700
2020/12/01 1,588 1,604 1,569 1,570 40,100
2020/11/30 1,614 1,644 1,580 1,588 45,200
2020/11/27 1,567 1,614 1,567 1,602 36,900
2020/11/26 1,533 1,579 1,527 1,567 33,700
2020/11/25 1,569 1,569 1,517 1,533 33,000
2020/11/24 1,550 1,575 1,534 1,550 27,700
2020/11/20 1,536 1,540 1,498 1,540 35,400
2020/11/19 1,528 1,561 1,525 1,536 85,900
2020/11/18 1,497 1,514 1,470 1,494 37,700
2020/11/17 1,553 1,553 1,470 1,493 58,800
2020/11/16 1,581 1,581 1,530 1,548 43,100
2020/11/13 1,591 1,604 1,547 1,557 60,300
2020/11/12 1,618 1,648 1,586 1,600 57,000
2020/11/11 1,471 1,612 1,438 1,605 196,400
2020/11/10 1,784 1,798 1,700 1,711 89,700
2020/11/09 1,781 1,795 1,746 1,783 59,700
2020/11/06 1,835 1,837 1,761 1,784 81,100
2020/11/05 1,809 1,867 1,803 1,861 48,400
2020/11/04 1,729 1,796 1,716 1,790 34,400
2020/11/02 1,709 1,732 1,682 1,698 50,200
2020/10/30 1,795 1,795 1,687 1,709 59,800
2020/10/29 1,750 1,824 1,743 1,795 37,500
2020/10/28 1,790 1,830 1,760 1,784 29,900
2020/10/27 1,741 1,824 1,726 1,812 50,700
2020/10/26 1,821 1,875 1,795 1,795 49,000
2020/10/23 1,833 1,834 1,736 1,821 70,300
2020/10/22 1,964 1,964 1,836 1,836 58,800
2020/10/21 1,922 2,008 1,908 1,944 72,100
2020/10/20 1,871 1,920 1,857 1,903 29,200
2020/10/19 1,886 1,906 1,842 1,889 47,000
2020/10/16 1,970 1,970 1,855 1,868 76,900
2020/10/15 2,036 2,036 1,937 1,955 77,000
2020/10/14 2,030 2,080 2,015 2,036 65,400
2020/10/13 2,115 2,115 2,035 2,042 65,400
2020/10/12 2,130 2,150 2,063 2,116 80,100
2020/10/09 1,984 2,123 1,976 2,118 156,000
2020/10/08 2,017 2,042 1,961 1,988 87,500
2020/10/07 2,029 2,070 1,996 2,033 56,000
2020/10/06 2,090 2,102 2,037 2,075 73,800
2020/10/05 2,071 2,119 2,020 2,081 108,900
2020/10/02 1,899 2,064 1,890 2,021 227,400
2020/09/30 1,890 1,927 1,859 1,859 61,400
2020/09/29 1,840 1,896 1,830 1,876 57,800
2020/09/28 1,890 1,890 1,779 1,843 82,400
2020/09/25 1,855 1,911 1,840 1,872 55,500
2020/09/24 1,884 1,947 1,826 1,865 131,000
2020/09/23 1,880 1,900 1,853 1,884 54,600
2020/09/18 1,919 1,919 1,854 1,888 52,300
2020/09/17 1,868 1,916 1,831 1,899 68,500
2020/09/16 1,817 1,912 1,817 1,868 98,400
2020/09/15 1,853 1,868 1,779 1,832 126,900
2020/09/14 1,787 1,887 1,742 1,864 248,600
2020/09/11 1,617 1,656 1,600 1,655 34,300
2020/09/10 1,662 1,674 1,612 1,617 29,600
2020/09/09 1,668 1,695 1,626 1,634 41,500
2020/09/08 1,718 1,743 1,673 1,701 51,800
2020/09/07 1,758 1,830 1,718 1,748 106,000
2020/09/04 1,600 1,759 1,567 1,754 176,200
2020/09/03 1,668 1,668 1,616 1,621 31,800
2020/09/02 1,688 1,691 1,616 1,650 53,600
2020/09/01 1,686 1,698 1,654 1,692 30,800
2020/08/31 1,650 1,715 1,636 1,686 74,300
2020/08/28 1,758 1,758 1,556 1,614 139,300
2020/08/27 1,700 1,764 1,700 1,725 121,400
2020/08/26 1,585 1,750 1,585 1,697 263,700
2020/08/25 1,610 1,627 1,553 1,568 165,000
2020/08/24 1,486 1,512 1,475 1,507 30,000
2020/08/21 1,506 1,520 1,489 1,502 18,000
2020/08/20 1,531 1,531 1,482 1,501 35,700
2020/08/19 1,481 1,544 1,481 1,530 48,800
2020/08/18 1,505 1,515 1,481 1,481 39,100
2020/08/17 1,506 1,517 1,486 1,508 31,800
2020/08/14 1,503 1,511 1,470 1,504 50,900
2020/08/13 1,510 1,530 1,493 1,504 44,900
2020/08/12 1,498 1,510 1,456 1,497 59,600
2020/08/11 1,537 1,540 1,463 1,496 131,000
2020/08/07 1,514 1,562 1,506 1,553 152,000
2020/08/06 1,597 1,689 1,535 1,554 465,800
2020/08/05 1,976 1,988 1,894 1,932 74,700
2020/08/04 1,941 1,981 1,859 1,967 89,600
2020/08/03 1,835 1,920 1,835 1,910 61,800
2020/07/31 1,846 1,854 1,757 1,804 66,300
2020/07/30 1,768 1,910 1,736 1,904 146,100
2020/07/29 1,740 1,788 1,680 1,773 50,000
2020/07/28 1,758 1,775 1,707 1,743 50,000
2020/07/27 1,687 1,770 1,651 1,770 63,900
2020/07/22 1,650 1,688 1,606 1,687 28,400
2020/07/21 1,606 1,667 1,606 1,667 41,400
2020/07/20 1,580 1,607 1,536 1,606 30,400
2020/07/17 1,636 1,637 1,580 1,596 29,600
2020/07/16 1,605 1,667 1,567 1,636 37,000
2020/07/15 1,603 1,615 1,568 1,603 27,400
2020/07/14 1,624 1,635 1,559 1,599 34,200
2020/07/13 1,589 1,671 1,585 1,664 31,700
2020/07/10 1,620 1,620 1,581 1,584 39,700
2020/07/09 1,697 1,697 1,632 1,640 38,500
2020/07/08 1,666 1,702 1,652 1,700 25,000
2020/07/07 1,727 1,727 1,651 1,685 50,100
2020/07/06 1,620 1,728 1,620 1,689 59,600
2020/07/03 1,551 1,612 1,538 1,612 54,900
2020/07/02 1,635 1,672 1,525 1,536 97,300
2020/07/01 1,740 1,847 1,626 1,631 173,100
2020/06/30 1,713 1,720 1,624 1,677 51,900
2020/06/29 1,701 1,768 1,665 1,678 80,000
2020/06/26 1,845 1,851 1,741 1,741 106,300
2020/06/25 1,888 1,938 1,830 1,862 107,900
2020/06/24 1,972 1,982 1,882 1,910 128,100
2020/06/23 1,819 1,949 1,801 1,932 160,200
2020/06/22 1,800 1,820 1,750 1,780 71,800
2020/06/19 1,700 1,832 1,700 1,809 197,200
2020/06/18 1,580 1,700 1,579 1,695 176,600
2020/06/17 1,489 1,557 1,487 1,528 60,600
2020/06/16 1,437 1,487 1,432 1,487 24,500
2020/06/15 1,500 1,534 1,411 1,411 52,100
2020/06/12 1,385 1,496 1,352 1,488 62,300
2020/06/11 1,495 1,499 1,391 1,418 49,000
2020/06/10 1,466 1,506 1,466 1,495 20,100
2020/06/09 1,496 1,536 1,453 1,478 49,700
2020/06/08 1,428 1,508 1,410 1,483 62,600
2020/06/05 1,442 1,448 1,368 1,398 18,800
2020/06/04 1,452 1,459 1,397 1,430 26,100
2020/06/03 1,488 1,494 1,410 1,443 38,400
2020/06/02 1,440 1,481 1,402 1,478 53,700
2020/06/01 1,354 1,420 1,343 1,412 49,500
2020/05/29 1,352 1,355 1,324 1,328 17,800
2020/05/28 1,335 1,395 1,331 1,352 52,600
2020/05/27 1,332 1,344 1,303 1,335 19,700
2020/05/26 1,346 1,367 1,303 1,327 28,500
2020/05/25 1,269 1,356 1,269 1,346 32,000
2020/05/22 1,305 1,305 1,256 1,269 26,600
2020/05/21 1,318 1,318 1,299 1,305 15,100
2020/05/20 1,290 1,335 1,262 1,295 39,200
2020/05/19 1,414 1,417 1,291 1,311 89,500
2020/05/18 1,209 1,324 1,209 1,324 73,300
2020/05/15 1,163 1,199 1,151 1,187 13,900
2020/05/14 1,239 1,239 1,134 1,134 26,600
2020/05/13 1,220 1,239 1,205 1,236 10,600
2020/05/12 1,276 1,276 1,200 1,230 10,100
2020/05/11 1,200 1,270 1,200 1,270 30,400
2020/05/08 1,157 1,184 1,138 1,184 16,800
2020/05/07 1,149 1,182 1,109 1,148 20,500
2020/05/01 1,193 1,193 1,142 1,149 13,800
2020/04/30 1,215 1,220 1,179 1,190 15,800
2020/04/28 1,172 1,195 1,156 1,192 15,500
2020/04/27 1,145 1,184 1,145 1,172 10,400
2020/04/24 1,140 1,149 1,109 1,144 13,200
2020/04/23 1,149 1,167 1,119 1,140 18,300
2020/04/22 1,111 1,128 1,069 1,121 13,000
2020/04/21 1,161 1,167 1,121 1,131 25,100
2020/04/20 1,196 1,230 1,173 1,191 22,400
2020/04/17 1,203 1,219 1,178 1,196 17,300
2020/04/16 1,171 1,210 1,171 1,203 14,100
2020/04/15 1,209 1,238 1,176 1,196 18,600
2020/04/14 1,139 1,201 1,139 1,189 28,800
2020/04/13 1,170 1,179 1,133 1,138 19,800
2020/04/10 1,221 1,221 1,172 1,187 22,300
2020/04/09 1,261 1,261 1,203 1,234 34,800
2020/04/08 1,274 1,293 1,214 1,278 63,200
2020/04/07 1,213 1,260 1,168 1,253 72,800
2020/04/06 1,081 1,228 1,054 1,212 61,500
2020/04/03 1,157 1,225 1,073 1,090 87,600
2020/04/02 1,130 1,228 1,130 1,153 131,400
2020/04/01 1,021 1,200 1,016 1,144 127,800
2020/03/31 1,012 1,075 1,010 1,010 40,400
2020/03/30 937 1,017 937 1,012 30,100
2020/03/27 1,002 1,044 989 1,026 31,800
2020/03/26 965 1,021 947 972 62,500
2020/03/25 929 969 917 965 49,900
2020/03/24 853 899 844 899 44,100
2020/03/23 740 884 736 883 48,700
2020/03/19 779 779 726 734 21,500
2020/03/18 808 812 758 766 33,200
2020/03/17 724 795 722 793 48,300
2020/03/16 754 795 739 752 33,000
2020/03/13 699 765 696 723 49,600
2020/03/12 820 847 759 804 66,300
2020/03/11 880 910 835 835 51,400
2020/03/10 852 891 812 880 51,900
2020/03/09 940 948 836 874 103,100
2020/03/06 1,035 1,035 968 970 60,300
2020/03/05 1,072 1,073 1,036 1,048 13,100
2020/03/04 1,050 1,076 1,044 1,061 8,400
2020/03/03 1,101 1,122 1,054 1,054 36,700
2020/03/02 1,033 1,119 1,033 1,092 21,000
2020/02/28 1,098 1,098 1,020 1,033 41,200
2020/02/27 1,218 1,218 1,144 1,155 22,000
2020/02/26 1,200 1,210 1,180 1,201 20,300
2020/02/25 1,171 1,220 1,166 1,214 23,300
2020/02/21 1,232 1,248 1,231 1,233 8,200
2020/02/20 1,250 1,254 1,233 1,247 26,500
2020/02/19 1,218 1,255 1,211 1,251 23,900
2020/02/18 1,260 1,279 1,212 1,216 24,100
2020/02/17 1,240 1,263 1,225 1,260 29,000
2020/02/14 1,267 1,300 1,265 1,283 42,300
2020/02/13 1,369 1,375 1,338 1,357 14,400
2020/02/12 1,368 1,388 1,353 1,372 10,800
2020/02/10 1,369 1,373 1,347 1,366 9,300
2020/02/07 1,395 1,405 1,362 1,378 12,100
2020/02/06 1,388 1,404 1,387 1,396 18,200
2020/02/05 1,395 1,398 1,367 1,386 16,000
2020/02/04 1,357 1,389 1,356 1,383 10,800
2020/02/03 1,310 1,372 1,310 1,357 18,200
2020/01/31 1,382 1,389 1,351 1,355 20,600
2020/01/30 1,392 1,392 1,345 1,384 29,200
2020/01/29 1,403 1,404 1,389 1,391 19,000
2020/01/28 1,390 1,420 1,389 1,418 17,200
2020/01/27 1,400 1,421 1,394 1,399 33,600
2020/01/24 1,449 1,466 1,425 1,430 26,100
2020/01/23 1,450 1,452 1,431 1,443 18,300
2020/01/22 1,460 1,472 1,441 1,449 20,200
2020/01/21 1,430 1,475 1,424 1,462 37,100
2020/01/20 1,456 1,479 1,446 1,446 26,100
2020/01/17 1,499 1,499 1,456 1,477 14,800
2020/01/16 1,519 1,520 1,480 1,500 31,200
2020/01/15 1,545 1,545 1,499 1,528 42,700
2020/01/14 1,591 1,595 1,535 1,546 37,900
2020/01/10 1,544 1,594 1,526 1,578 55,200
2020/01/09 1,453 1,583 1,453 1,542 65,900
2020/01/08 1,481 1,481 1,420 1,447 39,200
2020/01/07 1,468 1,526 1,446 1,505 41,200
2020/01/06 1,507 1,507 1,455 1,464 27,500

このページの先頭へ