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
2026/03/11 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