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
2023/12/29 2,999 3,030 2,950 3,010 27,500
2023/12/28 2,959 3,005 2,930 2,980 24,800
2023/12/27 2,901 2,975 2,901 2,975 21,200
2023/12/26 2,864 2,973 2,864 2,923 37,600
2023/12/25 2,891 2,934 2,841 2,865 30,400
2023/12/22 2,941 2,973 2,889 2,910 31,900
2023/12/21 2,802 2,945 2,802 2,941 25,700
2023/12/20 2,874 2,898 2,826 2,848 27,500
2023/12/19 2,750 2,877 2,738 2,877 51,900
2023/12/18 2,675 2,733 2,623 2,727 24,900
2023/12/15 2,710 2,731 2,641 2,675 33,200
2023/12/14 2,795 2,851 2,721 2,730 30,000
2023/12/13 2,713 2,794 2,713 2,788 20,000
2023/12/12 2,711 2,732 2,663 2,690 11,700
2023/12/11 2,629 2,711 2,629 2,699 26,200
2023/12/08 2,600 2,656 2,589 2,629 36,800
2023/12/07 2,600 2,628 2,572 2,607 32,200
2023/12/06 2,680 2,680 2,630 2,636 38,700
2023/12/05 2,755 2,755 2,624 2,630 43,500
2023/12/04 2,726 2,763 2,674 2,758 52,700
2023/12/01 2,735 2,776 2,690 2,750 66,200
2023/11/30 2,613 2,750 2,613 2,708 126,300
2023/11/29 2,488 2,620 2,480 2,610 72,100
2023/11/28 2,480 2,508 2,428 2,488 44,500
2023/11/27 2,559 2,585 2,501 2,504 57,300
2023/11/24 2,520 2,575 2,478 2,539 147,200
2023/11/22 2,336 2,388 2,336 2,370 20,000
2023/11/21 2,350 2,350 2,296 2,326 23,300
2023/11/20 2,359 2,388 2,329 2,332 19,000
2023/11/17 2,254 2,354 2,254 2,350 31,200
2023/11/16 2,220 2,272 2,220 2,237 9,900
2023/11/15 2,280 2,280 2,226 2,239 11,500
2023/11/14 2,270 2,293 2,220 2,264 15,800
2023/11/13 2,232 2,316 2,232 2,284 47,300
2023/11/10 2,199 2,199 2,147 2,180 22,100
2023/11/09 2,191 2,232 2,191 2,214 9,100
2023/11/08 2,284 2,284 2,187 2,191 20,900
2023/11/07 2,241 2,287 2,240 2,284 22,800
2023/11/06 2,182 2,260 2,182 2,246 35,800
2023/11/02 2,028 2,132 2,019 2,132 19,700
2023/11/01 2,051 2,076 2,009 2,035 18,600
2023/10/31 2,024 2,038 1,963 2,038 23,700
2023/10/30 2,136 2,156 1,996 2,023 98,100
2023/10/27 2,106 2,175 2,106 2,169 22,100
2023/10/26 2,112 2,138 2,090 2,116 19,200
2023/10/25 2,129 2,161 2,113 2,113 25,500
2023/10/24 2,131 2,137 2,032 2,129 41,800
2023/10/23 2,148 2,214 2,131 2,131 29,900
2023/10/20 2,150 2,188 2,137 2,174 14,100
2023/10/19 2,213 2,234 2,179 2,185 18,000
2023/10/18 2,184 2,231 2,177 2,231 10,400
2023/10/17 2,135 2,203 2,135 2,184 16,500
2023/10/16 2,123 2,155 2,111 2,140 23,300
2023/10/13 2,185 2,203 2,154 2,173 22,400
2023/10/12 2,197 2,197 2,112 2,185 24,200
2023/10/11 2,210 2,240 2,178 2,197 20,600
2023/10/10 2,101 2,189 2,101 2,189 38,500
2023/10/06 2,179 2,179 2,119 2,141 23,700
2023/10/05 2,127 2,247 2,122 2,177 42,000
2023/10/04 2,114 2,150 2,095 2,111 27,700
2023/10/03 2,256 2,256 2,171 2,172 20,500
2023/10/02 2,275 2,327 2,239 2,247 25,800
2023/09/29 2,266 2,288 2,256 2,256 16,500
2023/09/28 2,238 2,292 2,221 2,250 23,000
2023/09/27 2,153 2,240 2,153 2,239 20,900
2023/09/26 2,188 2,204 2,157 2,180 22,200
2023/09/25 2,243 2,251 2,179 2,188 17,800
2023/09/22 2,157 2,246 2,150 2,218 26,300
2023/09/21 2,215 2,235 2,148 2,166 19,200
2023/09/20 2,217 2,245 2,194 2,201 19,200
2023/09/19 2,247 2,247 2,212 2,233 15,000
2023/09/15 2,238 2,264 2,222 2,244 13,800
2023/09/14 2,248 2,254 2,207 2,219 12,300
2023/09/13 2,209 2,249 2,207 2,217 23,600
2023/09/12 2,179 2,241 2,179 2,209 16,000
2023/09/11 2,214 2,235 2,181 2,188 14,200
2023/09/08 2,202 2,232 2,188 2,204 21,700
2023/09/07 2,261 2,266 2,234 2,236 16,400
2023/09/06 2,269 2,300 2,255 2,275 19,100
2023/09/05 2,247 2,298 2,237 2,281 24,900
2023/09/04 2,250 2,292 2,228 2,247 23,500
2023/09/01 2,189 2,222 2,178 2,213 11,100
2023/08/31 2,189 2,229 2,179 2,205 17,200
2023/08/30 2,197 2,205 2,157 2,172 26,900
2023/08/29 2,157 2,230 2,149 2,197 29,900
2023/08/28 2,100 2,146 2,097 2,141 22,700
2023/08/25 2,118 2,118 2,061 2,072 15,200
2023/08/24 2,034 2,122 2,034 2,086 30,000
2023/08/23 1,989 2,032 1,967 2,032 14,900
2023/08/22 1,998 2,015 1,965 1,977 30,400
2023/08/21 1,921 1,998 1,921 1,987 22,100
2023/08/18 1,923 1,964 1,899 1,935 29,200
2023/08/17 1,948 1,974 1,890 1,961 31,700
2023/08/16 1,904 1,967 1,903 1,948 44,600
2023/08/15 2,002 2,002 1,897 1,924 59,100
2023/08/14 2,058 2,088 2,000 2,001 99,800
2023/08/10 2,374 2,374 2,260 2,286 40,000
2023/08/09 2,391 2,397 2,341 2,374 14,900
2023/08/08 2,475 2,475 2,406 2,407 8,100
2023/08/07 2,398 2,440 2,381 2,432 8,400
2023/08/04 2,424 2,448 2,412 2,425 11,000
2023/08/03 2,449 2,479 2,424 2,424 19,500
2023/08/02 2,526 2,553 2,488 2,499 19,700
2023/08/01 2,447 2,547 2,447 2,547 29,100
2023/07/31 2,404 2,447 2,382 2,447 28,500
2023/07/28 2,383 2,405 2,310 2,405 114,900
2023/07/27 2,402 2,443 2,383 2,424 22,000
2023/07/26 2,390 2,412 2,356 2,390 22,300
2023/07/25 2,382 2,403 2,352 2,390 17,900
2023/07/24 2,359 2,443 2,359 2,382 22,500
2023/07/21 2,372 2,386 2,342 2,358 24,200
2023/07/20 2,455 2,460 2,386 2,388 27,900
2023/07/19 2,397 2,460 2,394 2,431 31,900
2023/07/18 2,329 2,433 2,329 2,393 35,100
2023/07/14 2,336 2,358 2,302 2,329 21,800
2023/07/13 2,273 2,326 2,238 2,310 23,700
2023/07/12 2,342 2,348 2,275 2,275 26,400
2023/07/11 2,402 2,402 2,327 2,342 35,600
2023/07/10 2,424 2,436 2,394 2,413 33,700
2023/07/07 2,418 2,479 2,402 2,454 24,600
2023/07/06 2,503 2,503 2,429 2,460 26,100
2023/07/05 2,515 2,536 2,478 2,515 20,700
2023/07/04 2,483 2,549 2,472 2,537 20,300
2023/07/03 2,542 2,575 2,498 2,515 17,500
2023/06/30 2,541 2,547 2,486 2,511 27,300
2023/06/29 2,535 2,570 2,511 2,534 27,400
2023/06/28 2,427 2,510 2,427 2,503 22,800
2023/06/27 2,417 2,442 2,378 2,433 19,300
2023/06/26 2,451 2,485 2,395 2,417 28,300
2023/06/23 2,509 2,544 2,436 2,481 33,600
2023/06/22 2,595 2,607 2,502 2,509 31,400
2023/06/21 2,625 2,636 2,568 2,618 23,400
2023/06/20 2,631 2,690 2,617 2,636 23,600
2023/06/19 2,532 2,644 2,522 2,631 30,600
2023/06/16 2,565 2,610 2,505 2,530 40,500
2023/06/15 2,532 2,610 2,516 2,565 28,000
2023/06/14 2,591 2,593 2,500 2,549 46,100
2023/06/13 2,530 2,579 2,530 2,573 44,000
2023/06/12 2,423 2,498 2,404 2,498 33,700
2023/06/09 2,370 2,410 2,370 2,398 29,800
2023/06/08 2,318 2,384 2,313 2,337 29,000
2023/06/07 2,399 2,469 2,341 2,365 54,100
2023/06/06 2,333 2,398 2,314 2,378 51,000
2023/06/05 2,268 2,325 2,261 2,323 46,300
2023/06/02 2,249 2,287 2,222 2,229 56,000
2023/06/01 2,124 2,239 2,121 2,219 53,700
2023/05/31 2,055 2,138 2,055 2,108 42,700
2023/05/30 2,045 2,084 2,013 2,079 19,900
2023/05/29 2,042 2,094 2,025 2,031 27,400
2023/05/26 2,019 2,051 1,980 2,029 21,200
2023/05/25 2,054 2,060 2,011 2,020 19,000
2023/05/24 1,994 2,062 1,994 2,062 34,600
2023/05/23 2,016 2,074 1,993 1,994 37,200
2023/05/22 1,979 2,013 1,947 2,004 23,800
2023/05/19 1,983 1,997 1,934 1,979 24,600
2023/05/18 1,902 1,972 1,902 1,964 42,600
2023/05/17 1,895 1,909 1,837 1,890 46,400
2023/05/16 1,976 1,976 1,866 1,899 54,000
2023/05/15 2,029 2,063 1,978 1,993 51,300
2023/05/12 2,050 2,054 2,016 2,029 33,300
2023/05/11 2,069 2,092 2,016 2,080 41,400
2023/05/10 2,126 2,143 2,060 2,068 39,000
2023/05/09 2,151 2,174 2,139 2,144 26,100
2023/05/08 2,079 2,150 2,079 2,146 43,600
2023/05/02 2,048 2,087 2,024 2,082 32,200
2023/05/01 2,070 2,082 2,031 2,041 32,300
2023/04/28 2,050 2,079 2,026 2,072 85,300
2023/04/27 1,947 2,022 1,947 2,022 116,800
2023/04/26 1,966 1,992 1,930 1,947 31,900
2023/04/25 1,991 2,015 1,980 1,988 33,900
2023/04/24 1,973 1,999 1,973 1,994 18,800
2023/04/21 1,984 1,997 1,951 1,973 29,900
2023/04/20 1,967 1,990 1,965 1,967 22,800
2023/04/19 1,976 1,985 1,941 1,978 26,200
2023/04/18 2,020 2,021 1,953 1,995 42,700
2023/04/17 2,004 2,028 1,994 2,014 52,700
2023/04/14 1,996 2,022 1,975 2,018 67,200
2023/04/13 1,892 1,969 1,879 1,956 48,100
2023/04/12 1,909 1,926 1,861 1,907 68,200
2023/04/11 1,851 1,912 1,830 1,905 66,800
2023/04/10 1,799 1,849 1,799 1,848 42,000
2023/04/07 1,804 1,804 1,771 1,799 31,600
2023/04/06 1,776 1,809 1,763 1,792 24,100
2023/04/05 1,782 1,800 1,755 1,776 34,500
2023/04/04 1,824 1,849 1,796 1,811 44,100
2023/04/03 1,808 1,840 1,780 1,820 40,300
2023/03/31 1,753 1,825 1,753 1,800 55,900
2023/03/30 1,673 1,768 1,673 1,761 53,300
2023/03/29 1,689 1,713 1,675 1,705 38,200
2023/03/28 1,671 1,713 1,670 1,700 23,100
2023/03/27 1,684 1,691 1,664 1,671 23,100
2023/03/24 1,647 1,706 1,616 1,694 26,800
2023/03/23 1,641 1,654 1,629 1,647 13,900
2023/03/22 1,607 1,686 1,607 1,653 20,200
2023/03/20 1,633 1,654 1,603 1,603 28,700
2023/03/17 1,596 1,645 1,596 1,633 15,300
2023/03/16 1,598 1,601 1,570 1,596 28,400
2023/03/15 1,626 1,665 1,608 1,628 36,700
2023/03/14 1,619 1,649 1,614 1,627 25,800
2023/03/13 1,650 1,653 1,610 1,653 19,200
2023/03/10 1,680 1,696 1,652 1,669 28,700
2023/03/09 1,705 1,729 1,688 1,697 23,800
2023/03/08 1,653 1,708 1,643 1,696 23,100
2023/03/07 1,650 1,672 1,650 1,661 17,800
2023/03/06 1,661 1,686 1,654 1,660 22,300
2023/03/03 1,665 1,665 1,628 1,654 37,200
2023/03/02 1,705 1,707 1,665 1,670 17,200
2023/03/01 1,700 1,730 1,695 1,705 22,900
2023/02/28 1,685 1,722 1,673 1,710 29,900
2023/02/27 1,687 1,701 1,676 1,692 18,200
2023/02/24 1,670 1,693 1,655 1,687 14,900
2023/02/22 1,662 1,678 1,644 1,672 16,700
2023/02/21 1,721 1,721 1,679 1,681 14,900
2023/02/20 1,703 1,723 1,694 1,715 18,200
2023/02/17 1,672 1,711 1,670 1,703 23,100
2023/02/16 1,671 1,698 1,662 1,698 24,100
2023/02/15 1,643 1,674 1,620 1,651 52,800
2023/02/14 1,704 1,711 1,623 1,650 33,100
2023/02/13 1,730 1,826 1,687 1,707 98,600
2023/02/10 1,700 1,700 1,625 1,633 48,900
2023/02/09 1,711 1,722 1,696 1,704 21,000
2023/02/08 1,698 1,720 1,682 1,720 8,700
2023/02/07 1,707 1,740 1,691 1,702 22,400
2023/02/06 1,766 1,766 1,693 1,707 37,700
2023/02/03 1,804 1,812 1,760 1,772 19,800
2023/02/02 1,789 1,812 1,772 1,800 17,400
2023/02/01 1,792 1,823 1,768 1,768 37,000
2023/01/31 1,800 1,815 1,770 1,771 37,100
2023/01/30 1,748 1,812 1,740 1,804 113,500
2023/01/27 1,724 1,787 1,707 1,749 63,400
2023/01/26 1,684 1,702 1,664 1,684 30,400
2023/01/25 1,674 1,694 1,652 1,682 20,600
2023/01/24 1,680 1,699 1,661 1,684 29,900
2023/01/23 1,653 1,684 1,645 1,680 18,400
2023/01/20 1,623 1,654 1,602 1,640 24,700
2023/01/19 1,622 1,641 1,580 1,623 47,100
2023/01/18 1,627 1,643 1,599 1,635 32,300
2023/01/17 1,620 1,655 1,614 1,627 39,600
2023/01/16 1,629 1,657 1,604 1,626 42,000
2023/01/13 1,641 1,674 1,624 1,635 40,200
2023/01/12 1,647 1,676 1,620 1,653 38,900
2023/01/11 1,659 1,696 1,641 1,647 20,500
2023/01/10 1,662 1,703 1,649 1,659 26,300
2023/01/06 1,650 1,690 1,642 1,662 25,400
2023/01/05 1,664 1,692 1,652 1,660 22,800
2023/01/04 1,665 1,711 1,661 1,684 25,800

このページの先頭へ