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
2021/12/30 2,538 2,567 2,497 2,555 33,100
2021/12/29 2,627 2,638 2,571 2,588 28,300
2021/12/28 2,607 2,645 2,577 2,638 24,400
2021/12/27 2,650 2,650 2,560 2,585 31,400
2021/12/24 2,658 2,710 2,636 2,665 27,800
2021/12/23 2,637 2,658 2,575 2,642 22,900
2021/12/22 2,555 2,646 2,555 2,608 39,000
2021/12/21 2,490 2,554 2,441 2,545 48,700
2021/12/20 2,502 2,560 2,413 2,453 71,400
2021/12/17 2,523 2,547 2,460 2,489 38,600
2021/12/16 2,651 2,664 2,532 2,535 49,000
2021/12/15 2,519 2,609 2,485 2,551 52,700
2021/12/14 2,690 2,695 2,518 2,532 99,000
2021/12/13 2,839 2,845 2,672 2,686 98,500
2021/12/10 3,030 3,030 2,822 2,840 81,500
2021/12/09 3,085 3,255 3,025 3,065 137,600
2021/12/08 2,865 3,060 2,832 3,060 131,800
2021/12/07 2,783 2,839 2,772 2,815 34,300
2021/12/06 2,825 2,825 2,698 2,733 55,800
2021/12/03 2,870 2,870 2,752 2,825 35,500
2021/12/02 2,913 2,913 2,798 2,820 73,000
2021/12/01 2,801 2,973 2,780 2,946 76,000
2021/11/30 2,835 2,892 2,801 2,819 45,600
2021/11/29 2,784 2,929 2,784 2,831 65,900
2021/11/26 2,808 2,871 2,780 2,834 50,100
2021/11/25 2,904 2,965 2,788 2,809 51,900
2021/11/24 2,983 3,000 2,846 2,880 73,400
2021/11/22 2,958 3,045 2,951 2,988 46,700
2021/11/19 2,972 2,990 2,875 2,919 45,000
2021/11/18 2,921 3,015 2,850 2,995 100,600
2021/11/17 3,045 3,080 2,918 2,921 78,600
2021/11/16 2,920 3,050 2,910 2,998 141,000
2021/11/15 2,740 2,921 2,726 2,902 151,800
2021/11/12 2,720 2,916 2,657 2,838 484,600
2021/11/11 2,467 2,717 2,406 2,717 698,700
2021/11/10 2,198 2,290 2,180 2,217 65,400
2021/11/09 2,235 2,244 2,160 2,176 18,700
2021/11/08 2,189 2,308 2,184 2,231 36,600
2021/11/05 2,145 2,199 2,108 2,189 32,800
2021/11/04 2,196 2,206 2,145 2,154 23,600
2021/11/02 2,219 2,246 2,180 2,196 21,600
2021/11/01 2,230 2,280 2,219 2,235 30,400
2021/10/29 2,184 2,222 2,118 2,222 43,100
2021/10/28 2,092 2,176 2,052 2,176 64,200
2021/10/27 2,063 2,063 2,027 2,042 9,600
2021/10/26 2,051 2,086 2,014 2,063 20,600
2021/10/25 2,115 2,115 2,037 2,049 23,500
2021/10/22 2,072 2,138 2,072 2,122 31,200
2021/10/21 2,109 2,110 2,047 2,080 41,400
2021/10/20 2,153 2,199 2,041 2,120 76,700
2021/10/19 2,000 2,145 2,000 2,131 96,200
2021/10/18 1,954 2,020 1,954 2,006 36,300
2021/10/15 1,958 1,979 1,919 1,953 28,000
2021/10/14 1,827 1,931 1,827 1,920 58,100
2021/10/13 1,849 1,849 1,794 1,809 43,900
2021/10/12 1,871 1,906 1,834 1,850 36,100
2021/10/11 1,803 1,874 1,803 1,871 28,700
2021/10/08 1,793 1,838 1,787 1,803 17,600
2021/10/07 1,780 1,829 1,774 1,792 25,100
2021/10/06 1,823 1,823 1,753 1,771 53,200
2021/10/05 1,840 1,848 1,783 1,800 42,900
2021/10/04 1,930 1,930 1,844 1,857 38,700
2021/10/01 1,987 2,001 1,909 1,915 68,200
2021/09/30 2,030 2,050 1,963 1,996 52,400
2021/09/29 2,045 2,045 1,976 2,037 68,400
2021/09/28 2,075 2,087 1,994 2,056 53,800
2021/09/27 2,027 2,080 2,027 2,058 76,800
2021/09/24 1,930 2,030 1,930 1,993 112,700
2021/09/22 1,820 1,906 1,813 1,877 64,200
2021/09/21 1,787 1,861 1,785 1,813 55,800
2021/09/17 1,802 1,922 1,795 1,867 72,100
2021/09/16 1,838 1,862 1,792 1,820 57,000
2021/09/15 1,890 1,890 1,841 1,847 56,100
2021/09/14 1,929 1,929 1,870 1,902 60,100
2021/09/13 1,823 1,939 1,818 1,938 121,500
2021/09/10 1,758 1,826 1,746 1,826 61,800
2021/09/09 1,789 1,799 1,732 1,751 57,600
2021/09/08 1,807 1,813 1,770 1,812 45,700
2021/09/07 1,829 1,848 1,783 1,805 53,200
2021/09/06 1,871 1,871 1,800 1,826 48,300
2021/09/03 1,845 1,857 1,807 1,843 50,200
2021/09/02 1,886 1,900 1,836 1,845 58,500
2021/09/01 1,880 1,915 1,859 1,903 47,800
2021/08/31 1,940 1,947 1,880 1,891 54,800
2021/08/30 1,881 1,949 1,866 1,940 53,500
2021/08/27 1,912 1,913 1,859 1,867 85,600
2021/08/26 1,881 1,950 1,852 1,938 66,600
2021/08/25 1,970 1,975 1,877 1,877 78,600
2021/08/24 1,957 1,997 1,935 1,985 46,100
2021/08/23 1,955 1,977 1,891 1,960 61,700
2021/08/20 1,837 1,939 1,837 1,918 74,300
2021/08/19 1,848 1,905 1,815 1,859 53,800
2021/08/18 1,851 1,940 1,810 1,887 73,000
2021/08/17 1,841 1,915 1,805 1,874 68,300
2021/08/16 1,875 1,880 1,812 1,854 61,100
2021/08/13 1,806 1,894 1,768 1,847 206,400
2021/08/12 1,645 1,665 1,605 1,646 41,500
2021/08/11 1,596 1,663 1,594 1,648 34,400
2021/08/10 1,585 1,609 1,557 1,590 27,400
2021/08/06 1,613 1,623 1,576 1,581 24,300
2021/08/05 1,647 1,677 1,612 1,620 26,700
2021/08/04 1,710 1,710 1,645 1,645 32,800
2021/08/03 1,767 1,767 1,710 1,712 30,000
2021/08/02 1,824 1,824 1,758 1,785 45,900
2021/07/30 1,834 1,884 1,805 1,810 80,500
2021/07/29 1,758 1,863 1,715 1,846 105,600
2021/07/28 1,730 1,805 1,706 1,758 78,100
2021/07/27 1,620 1,753 1,619 1,741 86,300
2021/07/26 1,615 1,640 1,605 1,608 18,900
2021/07/21 1,593 1,635 1,571 1,597 23,700
2021/07/20 1,556 1,605 1,550 1,593 30,800
2021/07/19 1,610 1,620 1,553 1,567 36,300
2021/07/16 1,568 1,619 1,560 1,611 34,400
2021/07/15 1,518 1,572 1,508 1,565 37,000
2021/07/14 1,514 1,530 1,512 1,523 12,000
2021/07/13 1,510 1,534 1,508 1,527 7,800
2021/07/12 1,505 1,520 1,505 1,507 10,500
2021/07/09 1,503 1,515 1,477 1,505 24,000
2021/07/08 1,517 1,535 1,513 1,513 13,900
2021/07/07 1,529 1,546 1,515 1,531 16,900
2021/07/06 1,506 1,541 1,501 1,529 20,500
2021/07/05 1,511 1,519 1,499 1,500 14,400
2021/07/02 1,490 1,520 1,480 1,502 25,000
2021/07/01 1,505 1,506 1,488 1,490 25,100
2021/06/30 1,528 1,528 1,505 1,505 11,800
2021/06/29 1,551 1,551 1,521 1,523 14,400
2021/06/28 1,521 1,543 1,518 1,543 13,200
2021/06/25 1,523 1,529 1,514 1,517 11,800
2021/06/24 1,523 1,528 1,514 1,522 13,900
2021/06/23 1,527 1,540 1,521 1,523 17,500
2021/06/22 1,546 1,546 1,520 1,526 15,300
2021/06/21 1,556 1,578 1,503 1,520 31,800
2021/06/18 1,621 1,628 1,572 1,582 22,500
2021/06/17 1,600 1,604 1,580 1,599 15,600
2021/06/16 1,601 1,610 1,586 1,610 12,600
2021/06/15 1,616 1,628 1,587 1,608 41,500
2021/06/14 1,575 1,618 1,572 1,615 19,200
2021/06/11 1,543 1,576 1,533 1,562 22,300
2021/06/10 1,550 1,554 1,530 1,543 12,800
2021/06/09 1,555 1,558 1,535 1,556 13,000
2021/06/08 1,539 1,556 1,523 1,556 11,400
2021/06/07 1,535 1,549 1,520 1,535 18,500
2021/06/04 1,552 1,552 1,510 1,514 20,600
2021/06/03 1,573 1,573 1,555 1,556 17,000
2021/06/02 1,584 1,584 1,550 1,573 14,300
2021/06/01 1,541 1,587 1,518 1,581 40,300
2021/05/31 1,559 1,568 1,535 1,539 18,100
2021/05/28 1,569 1,601 1,559 1,569 22,500
2021/05/27 1,614 1,614 1,563 1,571 17,200
2021/05/26 1,602 1,605 1,585 1,599 13,300
2021/05/25 1,615 1,628 1,598 1,602 17,700
2021/05/24 1,591 1,640 1,582 1,619 37,200
2021/05/21 1,565 1,596 1,547 1,591 31,300
2021/05/20 1,540 1,558 1,532 1,549 10,500
2021/05/19 1,499 1,560 1,498 1,557 15,600
2021/05/18 1,500 1,523 1,496 1,519 13,200
2021/05/17 1,587 1,587 1,499 1,500 27,200
2021/05/14 1,515 1,589 1,507 1,550 53,700
2021/05/13 1,471 1,472 1,417 1,425 34,200
2021/05/12 1,542 1,542 1,476 1,485 30,000
2021/05/11 1,588 1,588 1,545 1,550 17,800
2021/05/10 1,596 1,601 1,580 1,592 12,900
2021/05/07 1,573 1,612 1,571 1,599 15,500
2021/05/06 1,601 1,604 1,563 1,570 23,100
2021/04/30 1,551 1,604 1,551 1,592 24,600
2021/04/28 1,511 1,604 1,510 1,567 50,200
2021/04/27 1,682 1,682 1,535 1,536 142,800
2021/04/26 1,463 1,466 1,438 1,462 14,700
2021/04/23 1,494 1,494 1,460 1,463 16,900
2021/04/22 1,484 1,502 1,467 1,488 13,400
2021/04/21 1,541 1,545 1,484 1,484 21,600
2021/04/20 1,550 1,565 1,539 1,547 12,300
2021/04/19 1,561 1,587 1,539 1,555 15,200
2021/04/16 1,625 1,625 1,574 1,574 12,100
2021/04/15 1,585 1,647 1,585 1,621 14,200
2021/04/14 1,577 1,628 1,562 1,594 32,800
2021/04/13 1,519 1,584 1,518 1,577 30,700
2021/04/12 1,501 1,520 1,488 1,519 10,000
2021/04/09 1,484 1,517 1,481 1,501 13,700
2021/04/08 1,517 1,517 1,486 1,486 16,600
2021/04/07 1,458 1,519 1,458 1,519 22,100
2021/04/06 1,519 1,519 1,466 1,471 15,800
2021/04/05 1,506 1,516 1,495 1,516 11,100
2021/04/02 1,516 1,516 1,508 1,510 9,700
2021/04/01 1,528 1,532 1,517 1,517 12,300
2021/03/31 1,506 1,530 1,506 1,520 13,300
2021/03/30 1,500 1,534 1,499 1,519 13,900
2021/03/29 1,550 1,568 1,519 1,545 16,100
2021/03/26 1,518 1,549 1,518 1,549 13,200
2021/03/25 1,521 1,524 1,480 1,518 25,700
2021/03/24 1,551 1,552 1,517 1,522 21,700
2021/03/23 1,574 1,606 1,556 1,577 29,700
2021/03/22 1,579 1,579 1,544 1,565 16,300
2021/03/19 1,539 1,579 1,518 1,579 22,000
2021/03/18 1,530 1,565 1,528 1,565 20,600
2021/03/17 1,503 1,521 1,501 1,510 5,000
2021/03/16 1,534 1,535 1,487 1,521 20,000
2021/03/15 1,493 1,534 1,473 1,534 22,200
2021/03/12 1,489 1,519 1,474 1,509 14,000
2021/03/11 1,425 1,489 1,405 1,488 29,500
2021/03/10 1,408 1,409 1,385 1,404 15,900
2021/03/09 1,411 1,411 1,363 1,408 38,100
2021/03/08 1,431 1,495 1,421 1,432 72,200
2021/03/05 1,530 1,530 1,467 1,530 28,400
2021/03/04 1,478 1,530 1,455 1,530 30,100
2021/03/03 1,508 1,510 1,472 1,487 24,000
2021/03/02 1,554 1,554 1,508 1,520 9,900
2021/03/01 1,528 1,551 1,516 1,551 13,300
2021/02/26 1,513 1,523 1,480 1,515 21,800
2021/02/25 1,519 1,534 1,502 1,513 15,500
2021/02/24 1,583 1,583 1,486 1,504 33,800
2021/02/22 1,525 1,580 1,524 1,578 10,300
2021/02/19 1,539 1,539 1,514 1,536 14,900
2021/02/18 1,590 1,591 1,539 1,539 10,200
2021/02/17 1,564 1,594 1,549 1,576 17,500
2021/02/16 1,548 1,567 1,526 1,558 14,700
2021/02/15 1,524 1,565 1,524 1,530 15,100
2021/02/12 1,551 1,567 1,517 1,542 19,100
2021/02/10 1,591 1,610 1,564 1,579 23,400
2021/02/09 1,573 1,598 1,548 1,589 11,400
2021/02/08 1,554 1,574 1,528 1,573 19,600
2021/02/05 1,550 1,560 1,540 1,554 13,100
2021/02/04 1,555 1,555 1,522 1,534 10,400
2021/02/03 1,537 1,558 1,537 1,558 13,700
2021/02/02 1,519 1,537 1,506 1,534 12,400
2021/02/01 1,507 1,535 1,503 1,519 11,800
2021/01/29 1,533 1,569 1,504 1,507 20,200
2021/01/28 1,518 1,542 1,501 1,540 45,200
2021/01/27 1,550 1,561 1,537 1,548 12,900
2021/01/26 1,590 1,590 1,551 1,557 15,000
2021/01/25 1,581 1,603 1,580 1,590 12,000
2021/01/22 1,577 1,595 1,565 1,580 13,700
2021/01/21 1,566 1,594 1,566 1,591 25,400
2021/01/20 1,548 1,564 1,530 1,557 17,900
2021/01/19 1,555 1,565 1,540 1,556 10,800
2021/01/18 1,560 1,576 1,536 1,565 19,200
2021/01/15 1,568 1,585 1,547 1,547 23,500
2021/01/14 1,580 1,584 1,528 1,568 50,300
2021/01/13 1,620 1,628 1,572 1,581 89,700
2021/01/12 1,498 1,582 1,481 1,582 71,100
2021/01/08 1,466 1,491 1,466 1,490 18,300
2021/01/07 1,463 1,481 1,463 1,469 12,500
2021/01/06 1,457 1,489 1,457 1,468 16,400
2021/01/05 1,470 1,470 1,444 1,457 20,000
2021/01/04 1,464 1,469 1,420 1,458 14,400

このページの先頭へ