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

東邦システムサイエンス(4333)の株価時系列情報

東邦システムサイエンス(4333)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
2019/12/30 901 908 900 908 11,700
2019/12/27 920 920 910 910 8,100
2019/12/26 923 923 917 922 10,200
2019/12/25 930 930 923 923 2,600
2019/12/24 920 935 920 930 5,100
2019/12/23 934 934 920 920 4,600
2019/12/20 942 942 917 932 28,300
2019/12/19 923 925 916 924 7,700
2019/12/18 928 928 918 921 7,800
2019/12/17 933 933 920 932 7,400
2019/12/16 933 937 924 926 8,100
2019/12/13 948 957 929 929 17,600
2019/12/12 943 948 940 948 3,400
2019/12/11 936 948 935 936 6,600
2019/12/10 939 949 938 939 7,500
2019/12/09 967 968 935 935 9,100
2019/12/06 968 968 966 967 1,800
2019/12/05 967 969 961 967 6,200
2019/12/04 959 960 952 960 8,400
2019/12/03 952 952 946 950 3,600
2019/12/02 949 957 949 950 7,600
2019/11/29 934 945 934 945 2,700
2019/11/28 944 947 933 933 5,000
2019/11/27 930 946 929 944 6,600
2019/11/26 941 941 926 927 11,700
2019/11/25 932 938 925 938 8,900
2019/11/22 934 942 933 935 8,000
2019/11/21 937 938 924 932 8,400
2019/11/20 932 935 930 933 3,100
2019/11/19 921 936 921 930 4,900
2019/11/18 919 931 916 921 9,600
2019/11/15 926 926 915 919 7,000
2019/11/14 932 933 910 924 13,100
2019/11/13 947 951 918 922 22,200
2019/11/12 947 968 947 953 6,500
2019/11/11 952 955 936 948 10,700
2019/11/08 952 956 949 952 5,200
2019/11/07 966 966 941 951 5,400
2019/11/06 972 972 955 964 8,100
2019/11/05 995 995 970 972 9,700
2019/11/01 995 995 935 986 13,300
2019/10/31 1,016 1,030 998 1,001 17,800
2019/10/30 1,021 1,035 1,013 1,013 33,600
2019/10/29 1,011 1,030 1,011 1,021 8,700
2019/10/28 1,005 1,015 996 1,003 13,100
2019/10/25 990 1,004 984 996 10,700
2019/10/24 1,010 1,010 995 998 9,100
2019/10/23 1,001 1,004 992 1,004 7,500
2019/10/21 1,007 1,007 1,000 1,000 6,300
2019/10/18 1,009 1,013 1,001 1,007 5,800
2019/10/17 1,027 1,028 1,000 1,012 9,300
2019/10/16 1,019 1,030 1,014 1,027 12,800
2019/10/15 990 1,020 990 1,015 9,300
2019/10/11 979 990 979 988 8,400
2019/10/10 998 998 982 982 3,900
2019/10/09 986 998 965 998 16,700
2019/10/08 1,004 1,007 991 995 17,500
2019/10/07 1,003 1,006 997 1,001 7,700
2019/10/04 1,005 1,006 1,001 1,003 5,000
2019/10/03 994 1,013 990 1,005 8,500
2019/10/02 1,000 1,022 992 1,007 11,300
2019/10/01 1,004 1,027 1,004 1,010 12,800
2019/09/30 1,033 1,033 1,000 1,004 18,400
2019/09/27 1,074 1,084 1,015 1,035 35,200
2019/09/26 1,070 1,099 1,069 1,086 38,400
2019/09/25 1,068 1,069 1,050 1,060 17,600
2019/09/24 1,080 1,086 1,063 1,075 40,600
2019/09/20 1,085 1,092 1,070 1,078 25,900
2019/09/19 1,047 1,085 1,034 1,085 39,100
2019/09/18 1,041 1,068 1,024 1,038 52,000
2019/09/17 1,061 1,061 1,029 1,036 79,600
2019/09/13 1,001 1,039 1,001 1,031 83,000
2019/09/12 1,007 1,013 998 1,000 40,100
2019/09/11 996 1,007 984 1,007 24,500
2019/09/10 1,000 1,008 977 977 45,400
2019/09/09 964 995 953 995 40,100
2019/09/06 964 969 927 960 26,200
2019/09/05 919 949 915 949 27,700
2019/09/04 917 918 911 911 11,900
2019/09/03 905 918 905 917 16,500
2019/09/02 911 913 907 907 22,100
2019/08/30 911 914 909 914 17,300
2019/08/29 911 913 907 911 7,600
2019/08/28 912 914 903 913 18,300
2019/08/27 915 919 911 912 8,000
2019/08/26 911 916 908 908 16,300
2019/08/23 906 914 906 913 14,500
2019/08/22 912 915 909 911 9,600
2019/08/21 916 916 912 913 5,700
2019/08/20 919 920 913 920 5,100
2019/08/19 917 923 916 918 4,700
2019/08/16 920 937 909 914 12,100
2019/08/15 909 918 906 918 10,700
2019/08/14 920 920 909 917 8,500
2019/08/13 921 923 910 913 6,100
2019/08/09 926 934 922 923 7,200
2019/08/08 938 939 922 924 13,300
2019/08/07 950 958 930 946 9,000
2019/08/06 922 948 907 944 14,000
2019/08/05 968 968 932 940 12,700
2019/08/02 977 979 968 973 10,800
2019/08/01 973 994 966 991 20,600
2019/07/31 1,020 1,037 972 988 40,000
2019/07/30 1,016 1,023 1,010 1,023 11,900
2019/07/29 1,012 1,016 1,001 1,014 8,000
2019/07/26 1,001 1,014 1,000 1,014 7,400
2019/07/25 988 1,013 985 1,013 10,600
2019/07/24 995 999 971 990 14,000
2019/07/23 1,006 1,010 993 996 21,400
2019/07/22 1,011 1,016 1,002 1,004 10,000
2019/07/19 1,019 1,034 1,015 1,019 16,600
2019/07/18 1,040 1,052 1,004 1,015 22,900
2019/07/17 992 1,070 992 1,043 51,100
2019/07/16 1,035 1,041 998 1,000 48,100
2019/07/12 1,052 1,062 1,041 1,041 17,200
2019/07/11 1,036 1,073 1,036 1,067 42,900
2019/07/10 1,051 1,081 1,033 1,036 50,600
2019/07/09 1,093 1,097 1,058 1,058 69,600
2019/07/08 1,240 1,240 1,102 1,107 122,100
2019/07/05 1,280 1,354 1,156 1,188 515,000
2019/07/04 1,060 1,358 1,060 1,204 591,800
2019/07/03 1,012 1,060 1,001 1,058 56,400
2019/07/02 1,012 1,021 1,002 1,012 32,700
2019/07/01 1,000 1,057 994 1,030 83,200
2019/06/28 950 965 950 964 22,800
2019/06/27 930 944 930 944 4,000
2019/06/26 937 938 922 928 7,100
2019/06/25 936 944 932 935 2,800
2019/06/24 920 933 920 930 3,600
2019/06/21 929 929 914 914 4,700
2019/06/20 920 926 920 926 3,800
2019/06/19 911 925 911 923 4,900
2019/06/18 911 913 909 911 2,000
2019/06/17 907 913 907 911 2,800
2019/06/14 909 911 905 906 6,700
2019/06/13 910 917 906 913 4,000
2019/06/12 910 918 909 910 4,800
2019/06/11 911 914 900 909 11,100
2019/06/10 916 916 911 914 1,900
2019/06/07 912 914 904 911 4,100
2019/06/06 919 919 908 913 4,300
2019/06/05 913 918 901 911 9,000
2019/06/04 910 915 907 915 7,200
2019/06/03 912 912 905 905 3,200
2019/05/31 916 916 911 912 1,900
2019/05/30 912 913 911 913 1,600
2019/05/29 914 920 914 914 2,600
2019/05/28 925 925 915 916 4,900
2019/05/27 911 923 911 920 5,700
2019/05/24 936 942 907 908 9,200
2019/05/23 930 935 923 923 4,500
2019/05/22 936 936 932 933 2,700
2019/05/21 932 932 927 929 5,000
2019/05/20 930 945 927 931 5,700
2019/05/17 934 935 921 930 4,500
2019/05/16 932 933 928 928 5,200
2019/05/15 911 943 908 937 15,700
2019/05/14 905 914 905 908 8,700
2019/05/13 909 915 905 905 4,200
2019/05/10 911 917 904 904 4,600
2019/05/09 911 918 909 909 6,200
2019/05/08 914 919 911 911 3,700
2019/05/07 920 922 913 914 3,700
2019/04/26 914 921 914 916 2,800
2019/04/25 920 924 917 924 6,900
2019/04/24 921 921 917 917 1,600
2019/04/23 918 918 917 918 900
2019/04/22 921 921 914 918 1,500
2019/04/19 934 934 922 923 4,000
2019/04/18 927 930 921 922 2,400
2019/04/17 933 933 919 927 1,200
2019/04/16 929 933 921 933 2,200
2019/04/15 915 932 915 929 6,200
2019/04/12 911 918 911 914 2,700
2019/04/11 911 915 911 911 1,600
2019/04/10 911 912 906 911 4,700
2019/04/09 910 914 910 914 3,400
2019/04/08 928 929 910 914 6,600
2019/04/05 936 939 924 928 3,700
2019/04/04 944 944 933 941 3,100
2019/04/03 936 949 936 949 5,800
2019/04/02 941 946 932 933 4,100
2019/04/01 930 950 930 944 7,700
2019/03/29 939 952 930 930 6,500
2019/03/28 970 970 932 938 7,800
2019/03/27 920 961 914 957 8,400
2019/03/26 917 946 916 940 13,600
2019/03/25 924 924 908 917 7,000
2019/03/22 931 936 926 929 3,200
2019/03/20 944 944 920 931 9,100
2019/03/19 956 960 902 904 9,800
2019/03/18 934 964 934 960 16,500
2019/03/15 919 937 919 932 6,300
2019/03/14 912 921 911 920 4,000
2019/03/13 911 914 909 912 2,500
2019/03/12 916 916 907 911 4,900
2019/03/11 900 913 900 913 7,700
2019/03/08 901 913 900 900 24,100
2019/03/07 905 912 902 911 19,900
2019/03/06 914 916 908 910 8,900
2019/03/05 912 917 911 917 2,600
2019/03/04 911 915 898 912 13,500
2019/03/01 914 918 911 911 3,700
2019/02/28 915 916 911 914 6,000
2019/02/27 914 918 913 914 7,900
2019/02/26 910 915 907 907 6,600
2019/02/25 911 915 910 910 7,100
2019/02/22 920 920 912 913 4,500
2019/02/21 919 919 914 918 7,800
2019/02/20 915 915 906 911 12,600
2019/02/19 918 919 914 915 3,900
2019/02/18 912 923 909 920 9,600
2019/02/15 926 927 897 910 12,800
2019/02/14 917 925 915 925 12,900
2019/02/13 912 917 912 917 9,200
2019/02/12 906 915 906 912 7,500
2019/02/08 905 915 905 913 7,200
2019/02/07 904 912 904 910 37,100
2019/02/06 910 914 899 911 64,700
2019/02/05 913 913 910 912 3,400
2019/02/04 911 913 906 910 9,600
2019/02/01 900 919 892 911 30,300
2019/01/31 908 914 892 897 37,400
2019/01/30 910 923 905 905 16,600
2019/01/29 891 915 891 909 13,600
2019/01/28 920 920 906 906 7,600
2019/01/25 909 919 903 915 5,500
2019/01/24 908 915 905 911 4,600
2019/01/23 903 912 903 908 9,200
2019/01/22 908 913 908 909 7,400
2019/01/21 908 914 908 908 8,400
2019/01/18 913 914 892 908 9,700
2019/01/17 910 913 909 913 4,900
2019/01/16 907 914 907 909 7,900
2019/01/15 910 912 906 909 10,000
2019/01/11 916 916 885 909 6,500
2019/01/10 923 923 908 909 3,700
2019/01/09 916 924 910 923 7,900
2019/01/08 900 906 897 899 11,900
2019/01/07 910 919 905 905 10,500
2019/01/04 902 915 901 912 10,500

このページの先頭へ