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
2026/06/17 1,569 1,614 1,569 1,592 29,900
2026/06/16 1,599 1,599 1,543 1,567 57,500
2026/06/15 1,644 1,644 1,595 1,599 40,300
2026/06/12 1,643 1,666 1,619 1,622 78,300
2026/06/11 1,617 1,646 1,602 1,640 41,000
2026/06/10 1,628 1,644 1,609 1,618 34,700
2026/06/09 1,670 1,687 1,643 1,655 37,000
2026/06/08 1,700 1,714 1,658 1,664 40,800
2026/06/05 1,678 1,742 1,678 1,715 35,200
2026/06/04 1,647 1,678 1,623 1,678 39,300
2026/06/03 1,660 1,682 1,630 1,675 39,100
2026/06/02 1,630 1,666 1,626 1,660 30,200
2026/06/01 1,662 1,698 1,637 1,637 50,900
2026/05/29 1,642 1,698 1,642 1,663 38,000
2026/05/28 1,645 1,661 1,623 1,654 79,100
2026/05/27 1,640 1,672 1,611 1,667 69,300
2026/05/26 1,644 1,656 1,632 1,644 52,000
2026/05/25 1,684 1,692 1,637 1,656 51,900
2026/05/22 1,725 1,725 1,682 1,684 41,000
2026/05/21 1,756 1,756 1,700 1,713 45,600
2026/05/20 1,703 1,731 1,666 1,716 77,400
2026/05/19 1,712 1,768 1,712 1,712 47,700
2026/05/18 1,760 1,760 1,672 1,705 81,000
2026/05/15 1,900 1,918 1,730 1,760 120,500
2026/05/14 1,924 1,924 1,844 1,844 46,000
2026/05/13 1,946 1,950 1,934 1,934 22,600
2026/05/12 1,945 1,956 1,915 1,926 24,600
2026/05/11 1,967 1,971 1,933 1,945 29,300
2026/05/08 1,950 1,978 1,939 1,967 30,600
2026/05/07 1,948 1,955 1,912 1,940 34,500
2026/05/01 1,899 1,924 1,890 1,913 28,700
2026/04/30 1,911 1,912 1,875 1,899 55,400
2026/04/28 1,904 1,951 1,903 1,951 46,200
2026/04/27 1,914 1,933 1,899 1,902 33,500
2026/04/24 1,900 1,920 1,900 1,913 29,400
2026/04/23 1,950 1,950 1,900 1,919 42,400
2026/04/22 1,956 1,978 1,941 1,964 49,800
2026/04/21 1,983 1,990 1,956 1,956 27,300
2026/04/20 1,997 1,997 1,957 1,962 33,400
2026/04/17 2,013 2,050 1,990 1,997 34,800
2026/04/16 2,048 2,082 2,016 2,016 43,400
2026/04/15 2,051 2,090 2,025 2,026 27,700
2026/04/14 2,016 2,042 2,016 2,029 28,500
2026/04/13 1,992 2,007 1,974 2,000 31,800
2026/04/10 2,062 2,062 2,004 2,017 37,000
2026/04/09 2,091 2,091 2,040 2,043 30,300
2026/04/08 2,070 2,093 2,060 2,085 37,500
2026/04/07 2,026 2,056 2,017 2,049 64,200
2026/04/06 2,012 2,043 2,007 2,025 29,700
2026/04/03 1,980 2,024 1,980 2,014 28,900
2026/03/27 2,057 2,086 2,042 2,074 129,800
2026/03/26 2,064 2,088 2,038 2,067 109,200
2026/03/25 2,061 2,100 2,042 2,064 120,500
2026/03/24 1,993 2,043 1,976 2,043 52,000
2026/03/23 2,037 2,049 1,931 1,953 74,300
2026/03/19 2,059 2,076 2,033 2,046 57,700
2026/03/18 2,055 2,055 2,018 2,055 47,400
2026/03/17 1,990 1,994 1,967 1,983 29,300
2026/03/16 1,970 1,971 1,948 1,954 40,100
2026/03/13 1,950 1,983 1,950 1,973 42,400
2026/03/12 2,028 2,035 1,970 1,988 73,600
2026/03/11 2,074 2,099 2,059 2,067 31,800
2026/03/10 2,034 2,110 2,025 2,073 53,700
2026/03/09 1,938 2,023 1,933 2,008 80,500
2026/03/06 2,035 2,065 2,031 2,037 45,400
2026/03/05 2,024 2,072 2,021 2,052 39,000
2026/03/04 2,000 2,061 1,975 2,010 73,800
2026/03/03 2,136 2,136 2,030 2,030 105,400
2026/03/02 2,139 2,198 2,112 2,151 104,300
2026/02/27 2,094 2,136 2,081 2,089 69,700
2026/02/26 2,002 2,089 2,002 2,065 67,300
2026/02/25 1,930 2,006 1,921 2,001 71,300
2026/02/24 1,979 1,998 1,931 1,942 94,900
2026/02/20 2,032 2,061 1,978 2,000 72,000
2026/02/19 2,062 2,089 2,040 2,057 65,300
2026/02/18 2,133 2,146 2,040 2,042 83,600
2026/02/17 2,145 2,166 2,111 2,129 48,600
2026/02/16 2,205 2,220 2,117 2,158 68,800
2026/02/13 2,346 2,385 2,181 2,203 141,600
2026/02/12 2,577 2,584 2,446 2,446 81,800
2026/02/10 2,427 2,506 2,427 2,477 67,100
2026/02/09 2,407 2,425 2,375 2,401 57,500
2026/02/06 2,294 2,372 2,291 2,363 42,900
2026/02/05 2,375 2,410 2,318 2,324 83,100
2026/02/04 2,398 2,406 2,330 2,362 73,100
2026/02/03 2,380 2,430 2,367 2,413 56,300
2026/02/02 2,428 2,464 2,344 2,344 73,500
2026/01/30 2,444 2,444 2,395 2,427 41,500
2026/01/29 2,455 2,505 2,435 2,461 35,900
2026/01/28 2,503 2,535 2,466 2,477 38,500
2026/01/27 2,535 2,600 2,521 2,527 55,300
2026/01/26 2,648 2,660 2,527 2,566 81,100
2026/01/23 2,640 2,731 2,616 2,654 99,200
2026/01/22 2,516 2,636 2,516 2,626 75,300
2026/01/21 2,440 2,526 2,434 2,516 52,900
2026/01/20 2,505 2,533 2,483 2,485 39,600
2026/01/19 2,576 2,576 2,514 2,517 39,000
2026/01/16 2,472 2,569 2,472 2,556 51,800
2026/01/15 2,395 2,499 2,388 2,498 53,000
2026/01/14 2,422 2,442 2,389 2,408 43,900
2026/01/13 2,445 2,448 2,360 2,425 70,300
2026/01/09 2,471 2,496 2,401 2,430 60,000
2026/01/08 2,521 2,521 2,470 2,484 34,500
2026/01/07 2,477 2,539 2,471 2,500 44,800
2026/01/06 2,579 2,606 2,496 2,517 84,100
2026/01/05 2,523 2,610 2,521 2,581 87,100

このページの先頭へ