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
2022/12/30 1,674 1,721 1,669 1,705 63,000
2022/12/29 1,604 1,680 1,604 1,667 43,700
2022/12/28 1,603 1,647 1,585 1,642 25,100
2022/12/27 1,610 1,657 1,610 1,620 35,500
2022/12/26 1,606 1,643 1,563 1,597 29,100
2022/12/23 1,565 1,650 1,563 1,606 38,400
2022/12/22 1,575 1,612 1,553 1,595 32,100
2022/12/21 1,530 1,609 1,530 1,588 44,900
2022/12/20 1,588 1,600 1,537 1,547 73,100
2022/12/19 1,556 1,600 1,555 1,588 21,800
2022/12/16 1,592 1,600 1,565 1,568 21,000
2022/12/15 1,603 1,622 1,582 1,617 16,000
2022/12/14 1,578 1,620 1,574 1,607 20,900
2022/12/13 1,600 1,610 1,585 1,590 25,800
2022/12/12 1,561 1,601 1,544 1,590 20,300
2022/12/09 1,546 1,606 1,531 1,561 27,400
2022/12/08 1,552 1,580 1,505 1,534 32,100
2022/12/07 1,570 1,597 1,550 1,550 24,000
2022/12/06 1,622 1,622 1,574 1,576 43,300
2022/12/05 1,657 1,664 1,611 1,622 44,100
2022/12/02 1,686 1,692 1,663 1,672 27,300
2022/12/01 1,734 1,736 1,689 1,705 35,200
2022/11/30 1,675 1,757 1,652 1,734 76,200
2022/11/29 1,668 1,698 1,655 1,686 28,400
2022/11/28 1,658 1,684 1,642 1,668 25,900
2022/11/25 1,712 1,712 1,662 1,683 25,700
2022/11/24 1,698 1,713 1,671 1,708 33,400
2022/11/22 1,673 1,695 1,650 1,680 25,900
2022/11/21 1,682 1,691 1,658 1,669 33,200
2022/11/18 1,725 1,757 1,679 1,686 50,400
2022/11/17 1,683 1,740 1,683 1,725 50,100
2022/11/16 1,700 1,725 1,659 1,683 46,100
2022/11/15 1,639 1,699 1,624 1,692 52,000
2022/11/14 1,682 1,731 1,621 1,629 100,000
2022/11/11 1,491 1,683 1,480 1,664 186,500
2022/11/10 1,470 1,470 1,441 1,456 43,900
2022/11/09 1,494 1,494 1,460 1,478 31,100
2022/11/08 1,473 1,493 1,465 1,489 28,600
2022/11/07 1,472 1,476 1,441 1,473 43,700
2022/11/04 1,485 1,498 1,473 1,478 37,700
2022/11/02 1,478 1,491 1,473 1,485 30,900
2022/11/01 1,487 1,532 1,477 1,481 66,300
2022/10/31 1,499 1,507 1,481 1,502 74,000
2022/10/28 1,448 1,479 1,435 1,470 105,600
2022/10/27 1,390 1,462 1,388 1,448 82,800
2022/10/26 1,379 1,413 1,379 1,400 60,200
2022/10/25 1,358 1,384 1,343 1,378 42,200
2022/10/24 1,345 1,379 1,345 1,358 37,400
2022/10/21 1,340 1,366 1,328 1,334 49,100
2022/10/20 1,347 1,349 1,315 1,346 56,900
2022/10/19 1,311 1,367 1,303 1,361 121,400
2022/10/18 1,261 1,313 1,261 1,305 70,600
2022/10/17 1,227 1,266 1,227 1,261 26,200
2022/10/14 1,255 1,270 1,246 1,257 49,800
2022/10/13 1,215 1,248 1,215 1,237 47,700
2022/10/12 1,183 1,229 1,183 1,215 46,100
2022/10/11 1,195 1,210 1,173 1,189 69,700
2022/10/07 1,184 1,225 1,184 1,215 66,500
2022/10/06 1,191 1,225 1,176 1,214 60,400
2022/10/05 1,208 1,229 1,196 1,203 50,600
2022/10/04 1,199 1,214 1,172 1,183 33,200
2022/10/03 1,200 1,200 1,153 1,172 32,100
2022/09/30 1,248 1,255 1,202 1,205 60,100
2022/09/29 1,244 1,282 1,240 1,278 23,100
2022/09/29 1 -> 2.00 分割
2022/09/28 2,502 2,526 2,460 2,469 36,200
2022/09/27 2,467 2,527 2,467 2,506 20,600
2022/09/26 2,445 2,499 2,424 2,454 28,200
2022/09/22 2,468 2,504 2,440 2,472 22,600
2022/09/21 2,488 2,508 2,443 2,489 37,800
2022/09/20 2,516 2,538 2,444 2,493 36,100
2022/09/16 2,621 2,637 2,516 2,521 32,000
2022/09/15 2,613 2,685 2,594 2,639 30,700
2022/09/14 2,650 2,670 2,593 2,605 42,400
2022/09/13 2,786 2,800 2,689 2,714 25,500
2022/09/12 2,698 2,803 2,676 2,793 43,400
2022/09/09 2,649 2,709 2,649 2,697 12,800
2022/09/08 2,708 2,719 2,672 2,685 17,500
2022/09/07 2,691 2,718 2,660 2,708 14,300
2022/09/06 2,700 2,724 2,675 2,689 14,400
2022/09/05 2,671 2,700 2,610 2,700 17,800
2022/09/02 2,664 2,713 2,632 2,699 24,200
2022/09/01 2,635 2,705 2,615 2,674 20,200
2022/08/31 2,675 2,725 2,665 2,674 17,700
2022/08/30 2,592 2,704 2,592 2,698 39,500
2022/08/29 2,510 2,644 2,510 2,600 30,300
2022/08/26 2,563 2,600 2,537 2,600 19,200
2022/08/25 2,626 2,635 2,578 2,581 20,400
2022/08/24 2,660 2,678 2,604 2,620 67,900
2022/08/23 2,700 2,739 2,650 2,670 225,200
2022/08/22 2,482 2,482 2,435 2,470 19,100
2022/08/19 2,532 2,535 2,475 2,528 14,600
2022/08/18 2,480 2,514 2,453 2,482 13,300
2022/08/17 2,524 2,557 2,496 2,505 23,100
2022/08/16 2,448 2,552 2,443 2,524 26,500
2022/08/15 2,476 2,500 2,441 2,444 23,900
2022/08/12 2,500 2,587 2,410 2,476 86,300
2022/08/10 2,668 2,710 2,638 2,685 24,300
2022/08/09 2,683 2,702 2,648 2,686 25,100
2022/08/08 2,752 2,752 2,656 2,683 16,600
2022/08/05 2,782 2,787 2,735 2,760 19,200
2022/08/04 2,741 2,792 2,741 2,757 9,500
2022/08/03 2,751 2,794 2,712 2,725 25,100
2022/08/02 2,800 2,808 2,739 2,781 11,500
2022/08/01 2,753 2,820 2,692 2,813 29,600
2022/07/29 2,740 2,773 2,688 2,750 20,500
2022/07/28 2,695 2,744 2,646 2,741 19,500
2022/07/27 2,703 2,703 2,639 2,663 11,900
2022/07/26 2,686 2,721 2,651 2,715 8,200
2022/07/25 2,713 2,720 2,633 2,686 17,300
2022/07/22 2,687 2,758 2,638 2,728 42,400
2022/07/21 2,585 2,689 2,547 2,665 32,500
2022/07/20 2,578 2,611 2,553 2,571 16,900
2022/07/19 2,538 2,615 2,496 2,578 27,600
2022/07/15 2,495 2,545 2,453 2,526 17,900
2022/07/14 2,414 2,530 2,414 2,514 21,800
2022/07/13 2,425 2,480 2,374 2,444 15,600
2022/07/12 2,425 2,437 2,404 2,425 9,700
2022/07/11 2,484 2,514 2,444 2,464 13,900
2022/07/08 2,452 2,523 2,452 2,457 33,800
2022/07/07 2,421 2,459 2,371 2,452 18,700
2022/07/06 2,424 2,485 2,392 2,406 31,400
2022/07/05 2,343 2,424 2,343 2,417 13,300
2022/07/04 2,329 2,370 2,281 2,358 27,000
2022/07/01 2,436 2,436 2,271 2,291 39,400
2022/06/30 2,456 2,543 2,415 2,461 36,200
2022/06/29 2,389 2,456 2,351 2,439 27,400
2022/06/28 2,381 2,420 2,356 2,389 19,400
2022/06/27 2,352 2,382 2,308 2,351 14,700
2022/06/24 2,354 2,362 2,265 2,352 29,800
2022/06/23 2,384 2,433 2,312 2,319 12,500
2022/06/22 2,408 2,446 2,360 2,419 51,000
2022/06/21 2,362 2,408 2,327 2,396 26,900
2022/06/20 2,389 2,389 2,294 2,364 27,500
2022/06/17 2,331 2,392 2,299 2,369 21,200
2022/06/16 2,452 2,480 2,407 2,416 13,700
2022/06/15 2,486 2,497 2,393 2,403 28,400
2022/06/14 2,485 2,519 2,465 2,512 22,200
2022/06/13 2,520 2,520 2,464 2,502 23,700
2022/06/10 2,586 2,617 2,491 2,586 50,200
2022/06/09 2,473 2,615 2,473 2,586 37,600
2022/06/08 2,403 2,491 2,403 2,482 19,100
2022/06/07 2,494 2,494 2,398 2,403 26,700
2022/06/06 2,481 2,551 2,480 2,492 22,500
2022/06/03 2,499 2,545 2,447 2,499 35,900
2022/06/02 2,488 2,510 2,403 2,502 32,200
2022/06/01 2,430 2,482 2,406 2,478 31,700
2022/05/31 2,381 2,455 2,323 2,445 40,600
2022/05/30 2,340 2,394 2,271 2,373 37,400
2022/05/27 2,263 2,314 2,243 2,293 39,200
2022/05/26 2,179 2,260 2,179 2,254 31,000
2022/05/25 2,222 2,222 2,162 2,177 23,500
2022/05/24 2,224 2,238 2,172 2,222 33,400
2022/05/23 2,164 2,230 2,155 2,225 28,400
2022/05/20 2,165 2,179 2,127 2,175 25,000
2022/05/19 2,114 2,197 2,111 2,164 38,200
2022/05/18 2,219 2,260 2,165 2,174 32,800
2022/05/17 2,169 2,314 2,153 2,219 41,300
2022/05/16 2,282 2,287 2,151 2,192 61,200
2022/05/13 2,324 2,406 2,317 2,403 37,500
2022/05/12 2,375 2,378 2,316 2,317 46,300
2022/05/11 2,357 2,454 2,357 2,436 29,600
2022/05/10 2,442 2,492 2,349 2,400 40,000
2022/05/09 2,514 2,556 2,433 2,492 52,100
2022/05/06 2,371 2,518 2,330 2,514 53,900
2022/05/02 2,416 2,439 2,372 2,421 33,000
2022/04/28 2,463 2,488 2,411 2,488 24,000
2022/04/27 2,464 2,464 2,400 2,463 36,900
2022/04/26 2,451 2,490 2,444 2,479 27,100
2022/04/25 2,370 2,427 2,362 2,400 28,100
2022/04/22 2,546 2,562 2,412 2,420 36,800
2022/04/21 2,568 2,587 2,527 2,581 46,100
2022/04/20 2,588 2,616 2,537 2,557 35,600
2022/04/19 2,516 2,571 2,490 2,558 29,800
2022/04/18 2,581 2,581 2,481 2,506 24,400
2022/04/15 2,605 2,605 2,530 2,571 22,700
2022/04/14 2,628 2,648 2,550 2,605 33,100
2022/04/13 2,520 2,629 2,520 2,614 29,500
2022/04/12 2,473 2,575 2,473 2,536 28,000
2022/04/11 2,569 2,569 2,445 2,492 39,900
2022/04/08 2,525 2,575 2,482 2,575 37,700
2022/04/07 2,630 2,630 2,518 2,565 46,200
2022/04/06 2,656 2,686 2,602 2,663 25,600
2022/04/05 2,668 2,696 2,643 2,691 27,100
2022/04/04 2,588 2,641 2,566 2,618 26,600
2022/04/01 2,564 2,608 2,473 2,590 35,300
2022/03/31 2,606 2,641 2,473 2,550 64,900
2022/03/30 2,615 2,659 2,546 2,606 37,200
2022/03/29 2,537 2,607 2,529 2,607 32,300
2022/03/28 2,598 2,598 2,501 2,519 32,600
2022/03/25 2,597 2,600 2,512 2,599 35,900
2022/03/24 2,529 2,564 2,471 2,547 31,700
2022/03/23 2,448 2,535 2,424 2,529 39,800
2022/03/22 2,497 2,497 2,371 2,413 58,800
2022/03/18 2,502 2,530 2,434 2,497 47,800
2022/03/17 2,457 2,509 2,406 2,509 34,200
2022/03/16 2,443 2,468 2,349 2,407 24,700
2022/03/15 2,331 2,419 2,292 2,393 31,800
2022/03/14 2,323 2,340 2,225 2,262 31,300
2022/03/11 2,222 2,291 2,205 2,287 33,800
2022/03/10 2,290 2,320 2,241 2,266 37,800
2022/03/09 2,175 2,234 2,111 2,218 41,600
2022/03/08 2,282 2,299 2,143 2,169 70,500
2022/03/07 2,305 2,359 2,180 2,292 82,800
2022/03/04 2,325 2,351 2,240 2,302 41,600
2022/03/03 2,432 2,432 2,305 2,369 44,500
2022/03/02 2,350 2,393 2,254 2,372 37,400
2022/03/01 2,294 2,365 2,246 2,359 57,100
2022/02/28 2,182 2,254 2,140 2,248 45,200
2022/02/25 2,031 2,175 2,031 2,152 39,900
2022/02/24 2,059 2,100 2,014 2,034 42,100
2022/02/22 2,040 2,109 2,030 2,059 32,200
2022/02/21 2,093 2,110 2,023 2,080 27,700
2022/02/18 2,079 2,138 2,044 2,129 33,900
2022/02/17 2,117 2,128 2,080 2,080 29,500
2022/02/16 2,079 2,148 2,060 2,101 27,700
2022/02/15 2,108 2,178 2,080 2,101 40,000
2022/02/14 2,219 2,219 2,040 2,098 52,800
2022/02/10 2,235 2,255 2,200 2,237 43,100
2022/02/09 2,200 2,233 2,132 2,185 40,300
2022/02/08 2,237 2,244 2,175 2,197 23,100
2022/02/07 2,286 2,287 2,187 2,187 32,600
2022/02/04 2,275 2,299 2,205 2,286 31,700
2022/02/03 2,308 2,318 2,230 2,298 40,000
2022/02/02 2,176 2,320 2,176 2,320 57,200
2022/02/01 2,150 2,230 2,110 2,126 47,300
2022/01/31 2,077 2,161 2,056 2,134 34,000
2022/01/28 2,144 2,153 2,011 2,077 59,000
2022/01/27 2,313 2,368 2,085 2,107 187,300
2022/01/26 2,212 2,280 2,183 2,280 45,700
2022/01/25 2,338 2,338 2,182 2,212 90,900
2022/01/24 2,291 2,344 2,252 2,344 49,600
2022/01/21 2,249 2,309 2,209 2,298 53,600
2022/01/20 2,191 2,271 2,150 2,237 45,800
2022/01/19 2,249 2,301 2,145 2,148 67,400
2022/01/18 2,254 2,341 2,230 2,278 37,900
2022/01/17 2,246 2,293 2,213 2,263 31,000
2022/01/14 2,244 2,270 2,185 2,246 58,500
2022/01/13 2,327 2,327 2,267 2,272 29,100
2022/01/12 2,326 2,393 2,326 2,370 23,200
2022/01/11 2,311 2,359 2,262 2,277 46,000
2022/01/07 2,420 2,420 2,277 2,342 48,300
2022/01/06 2,397 2,435 2,339 2,370 52,400
2022/01/05 2,534 2,534 2,424 2,445 54,100
2022/01/04 2,575 2,625 2,472 2,534 32,700

このページの先頭へ