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
2020/12/30 927 927 916 927 2,500
2020/12/29 932 932 924 928 1,600
2020/12/28 938 938 906 917 6,700
2020/12/25 925 935 924 931 3,300
2020/12/24 933 935 932 934 1,200
2020/12/23 938 939 935 935 1,600
2020/12/22 941 944 934 937 2,300
2020/12/21 945 945 934 941 14,200
2020/12/18 920 930 917 930 4,400
2020/12/17 913 925 910 920 4,300
2020/12/16 925 928 921 922 1,400
2020/12/15 916 925 916 921 1,700
2020/12/14 927 927 915 920 3,200
2020/12/11 927 927 923 923 2,900
2020/12/10 916 921 916 921 1,300
2020/12/09 920 920 918 920 800
2020/12/08 921 925 921 925 900
2020/12/07 931 931 922 922 2,800
2020/12/04 945 945 928 935 9,600
2020/12/03 936 945 936 945 2,100
2020/12/02 936 940 936 940 4,400
2020/12/01 937 937 933 936 3,000
2020/11/30 940 940 930 932 3,000
2020/11/27 926 936 926 936 6,400
2020/11/26 930 930 926 926 700
2020/11/25 930 935 930 931 1,400
2020/11/24 939 939 928 928 3,600
2020/11/20 934 936 930 932 3,700
2020/11/19 925 926 919 926 2,900
2020/11/18 910 925 910 918 2,500
2020/11/17 945 945 912 916 13,500
2020/11/16 902 920 901 920 8,900
2020/11/13 925 925 908 908 3,500
2020/11/12 919 925 917 925 2,400
2020/11/11 914 925 909 916 5,200
2020/11/10 926 926 904 915 9,600
2020/11/09 934 934 901 917 14,300
2020/11/06 934 934 920 934 11,200
2020/11/05 938 938 927 934 1,600
2020/11/04 924 937 924 937 1,600
2020/11/02 932 932 921 932 2,600
2020/10/30 933 933 929 930 1,100
2020/10/29 933 936 933 933 1,800
2020/10/28 947 947 934 934 3,300
2020/10/27 933 948 933 944 3,500
2020/10/26 933 948 933 946 500
2020/10/23 934 941 930 939 1,800
2020/10/22 948 949 941 943 1,200
2020/10/21 949 949 934 945 3,200
2020/10/20 935 939 934 937 1,000
2020/10/19 928 931 927 930 1,700
2020/10/16 924 933 924 928 1,000
2020/10/15 930 934 929 929 800
2020/10/14 933 939 925 939 3,400
2020/10/13 944 947 935 938 2,600
2020/10/12 953 955 942 942 2,100
2020/10/09 962 965 955 958 2,400
2020/10/08 964 964 947 964 2,500
2020/10/07 942 958 942 958 2,900
2020/10/06 961 969 955 955 4,000
2020/10/05 938 974 938 959 6,200
2020/10/02 977 977 924 924 11,000
2020/09/30 973 997 969 977 19,500
2020/09/29 991 991 966 973 46,300
2020/09/28 1,030 1,030 1,001 1,010 39,900
2020/09/25 995 1,008 985 1,000 18,900
2020/09/24 980 991 961 988 15,100
2020/09/23 971 980 971 980 7,800
2020/09/18 972 973 960 971 12,600
2020/09/17 964 968 961 966 8,100
2020/09/16 959 965 954 958 7,900
2020/09/15 964 964 948 954 7,200
2020/09/14 960 965 955 955 12,300
2020/09/11 963 963 951 955 25,000
2020/09/10 963 965 953 964 15,400
2020/09/09 962 962 954 960 10,600
2020/09/08 965 965 950 963 12,400
2020/09/07 958 980 950 968 49,300
2020/09/04 951 958 947 954 86,200
2020/09/03 951 971 951 951 36,800
2020/09/02 957 959 949 949 20,800
2020/09/01 957 957 946 946 19,500
2020/08/31 957 957 946 946 21,800
2020/08/28 960 960 955 957 24,300
2020/08/27 960 964 959 960 8,900
2020/08/26 952 960 952 960 2,100
2020/08/25 958 958 944 951 4,800
2020/08/24 958 958 945 955 6,600
2020/08/21 952 952 943 944 6,800
2020/08/20 951 960 937 937 7,800
2020/08/19 956 964 955 956 4,100
2020/08/18 965 965 960 963 3,500
2020/08/17 963 974 952 974 9,200
2020/08/14 960 960 948 948 4,500
2020/08/13 960 960 953 958 4,000
2020/08/12 952 965 952 958 4,800
2020/08/11 958 960 952 960 4,700
2020/08/07 960 960 950 950 4,000
2020/08/06 961 961 956 959 800
2020/08/05 956 961 953 961 2,000
2020/08/04 960 974 944 962 3,900
2020/08/03 944 958 932 958 3,300
2020/07/31 965 965 945 945 2,700
2020/07/30 965 965 942 961 3,500
2020/07/29 970 970 965 968 1,300
2020/07/28 978 978 966 970 2,600
2020/07/27 950 964 947 964 4,100
2020/07/22 970 970 950 950 3,900
2020/07/21 934 970 932 970 4,700
2020/07/20 922 931 921 931 2,100
2020/07/17 927 928 922 922 800
2020/07/16 930 930 927 927 4,300
2020/07/15 927 929 914 927 9,500
2020/07/14 922 925 920 925 2,100
2020/07/13 905 924 905 914 5,200
2020/07/10 920 925 904 904 9,100
2020/07/09 931 933 918 918 2,200
2020/07/08 932 933 920 920 1,400
2020/07/07 939 939 932 932 1,100
2020/07/06 949 949 934 936 3,100
2020/07/03 979 979 938 939 24,000
2020/07/02 984 985 972 984 12,600
2020/07/01 983 984 976 976 3,900
2020/06/30 997 997 986 986 4,100
2020/06/29 970 990 968 990 8,000
2020/06/26 973 980 973 980 3,400
2020/06/25 976 976 970 972 1,500
2020/06/24 986 986 956 977 3,200
2020/06/23 950 972 950 971 1,800
2020/06/22 966 966 940 953 2,100
2020/06/19 949 958 931 936 5,300
2020/06/18 933 949 930 947 4,800
2020/06/17 969 983 933 933 13,900
2020/06/16 921 999 919 999 24,500
2020/06/15 912 921 912 921 1,400
2020/06/12 905 910 905 910 3,300
2020/06/11 922 925 920 925 2,400
2020/06/10 920 925 920 925 3,200
2020/06/09 929 930 920 924 2,800
2020/06/08 930 930 921 929 2,700
2020/06/05 928 930 926 930 1,800
2020/06/04 924 928 924 928 1,100
2020/06/03 922 926 920 926 2,600
2020/06/02 913 921 913 921 2,000
2020/06/01 905 921 896 913 5,400
2020/05/29 922 924 896 896 6,100
2020/05/28 934 934 915 926 7,800
2020/05/27 924 924 914 922 4,600
2020/05/26 929 929 920 925 3,300
2020/05/25 924 930 923 927 3,400
2020/05/22 929 929 921 924 1,500
2020/05/21 933 933 929 929 2,700
2020/05/20 921 932 921 931 6,700
2020/05/19 932 936 918 936 4,000
2020/05/18 902 929 902 929 3,600
2020/05/15 932 932 922 929 1,600
2020/05/14 930 931 927 929 1,700
2020/05/13 929 930 927 929 2,300
2020/05/12 925 931 922 931 4,100
2020/05/11 919 924 919 924 4,600
2020/05/08 919 919 911 918 2,900
2020/05/07 914 917 911 917 1,500
2020/05/01 911 915 908 914 1,600
2020/04/30 911 918 907 915 2,500
2020/04/28 919 919 907 918 4,400
2020/04/27 914 919 914 919 4,800
2020/04/24 911 915 903 914 3,000
2020/04/23 905 916 901 916 9,300
2020/04/22 907 914 903 914 9,200
2020/04/21 908 908 885 907 5,200
2020/04/20 875 902 865 902 4,300
2020/04/17 855 875 855 875 3,300
2020/04/16 876 883 856 870 3,900
2020/04/15 859 873 859 872 4,100
2020/04/14 841 874 837 874 4,300
2020/04/13 822 842 822 827 4,000
2020/04/10 827 837 813 837 5,200
2020/04/09 828 836 803 835 3,300
2020/04/08 819 829 767 828 14,100
2020/04/07 880 893 802 807 26,900
2020/04/06 839 880 839 880 6,200
2020/04/03 839 872 838 859 11,700
2020/04/02 856 856 834 839 9,300
2020/04/01 910 910 884 890 4,400
2020/03/31 902 914 871 910 5,700
2020/03/30 906 924 886 903 8,100
2020/03/27 893 936 880 936 20,500
2020/03/26 855 893 835 893 7,300
2020/03/25 884 884 839 865 4,500
2020/03/24 814 854 814 854 7,200
2020/03/23 773 820 751 820 10,800
2020/03/19 789 800 758 788 16,700
2020/03/18 768 773 752 760 5,500
2020/03/17 716 738 698 738 11,700
2020/03/16 727 747 708 727 14,400
2020/03/13 660 764 660 764 25,300
2020/03/12 719 754 700 720 15,200
2020/03/11 747 772 747 764 5,000
2020/03/10 685 763 678 758 12,700
2020/03/09 741 768 700 733 12,800
2020/03/06 800 800 768 780 12,400
2020/03/05 793 808 792 806 5,600
2020/03/04 772 807 772 793 4,300
2020/03/03 816 816 791 791 8,100
2020/03/02 756 816 754 801 16,500
2020/02/28 812 817 788 794 18,400
2020/02/27 859 859 826 829 11,800
2020/02/26 854 868 854 865 6,000
2020/02/25 832 887 825 875 16,000
2020/02/21 914 914 899 907 6,900
2020/02/20 913 913 907 907 1,900
2020/02/19 913 917 912 913 3,400
2020/02/18 911 915 898 915 3,400
2020/02/17 903 919 902 918 3,900
2020/02/14 907 919 904 919 3,400
2020/02/13 917 917 903 913 2,600
2020/02/12 909 916 900 904 1,700
2020/02/10 909 911 905 909 2,100
2020/02/07 901 909 900 908 3,900
2020/02/06 881 902 881 902 5,200
2020/02/05 886 894 881 881 6,300
2020/02/04 873 894 873 894 8,200
2020/02/03 863 895 863 883 9,500
2020/01/31 921 923 904 904 6,400
2020/01/30 905 924 905 923 8,100
2020/01/29 916 926 905 905 7,100
2020/01/28 909 926 909 919 9,500
2020/01/27 915 928 909 909 5,200
2020/01/24 931 931 917 917 4,300
2020/01/23 925 931 917 917 2,600
2020/01/22 919 931 919 925 3,000
2020/01/21 930 935 926 927 6,700
2020/01/20 920 934 920 928 6,700
2020/01/17 931 932 925 925 4,100
2020/01/16 931 932 923 931 5,900
2020/01/15 927 931 915 926 8,300
2020/01/14 933 936 929 931 6,500
2020/01/10 924 936 923 932 9,000
2020/01/09 919 925 918 925 3,300
2020/01/08 914 922 913 918 5,000
2020/01/07 915 922 915 921 3,400
2020/01/06 900 922 900 922 6,400

このページの先頭へ