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
2021/12/30 1,037 1,043 1,030 1,033 3,000
2021/12/29 1,023 1,041 1,013 1,037 20,300
2021/12/28 1,026 1,040 1,021 1,025 17,500
2021/12/27 1,025 1,025 1,011 1,014 5,900
2021/12/24 1,029 1,040 1,018 1,018 5,500
2021/12/23 1,031 1,047 1,030 1,035 7,000
2021/12/22 1,027 1,042 1,018 1,030 8,700
2021/12/21 1,037 1,037 1,006 1,020 24,700
2021/12/20 1,037 1,037 1,005 1,016 19,300
2021/12/17 1,050 1,050 1,035 1,042 10,300
2021/12/16 1,034 1,059 1,030 1,054 9,900
2021/12/15 1,010 1,022 1,002 1,018 12,400
2021/12/14 1,009 1,009 991 1,006 9,500
2021/12/13 1,008 1,010 1,003 1,003 2,700
2021/12/10 1,000 1,010 1,000 1,005 2,900
2021/12/09 1,005 1,007 993 1,003 3,100
2021/12/08 1,026 1,026 1,010 1,011 4,400
2021/12/07 1,003 1,012 1,000 1,012 6,700
2021/12/06 1,010 1,011 998 1,004 5,300
2021/12/03 1,012 1,012 996 1,003 10,600
2021/12/02 996 1,007 989 997 13,000
2021/12/01 991 1,004 991 996 4,200
2021/11/30 1,004 1,017 991 991 13,300
2021/11/29 995 1,013 982 998 15,800
2021/11/26 1,000 1,000 985 996 16,600
2021/11/25 995 1,000 993 993 4,900
2021/11/24 1,000 1,005 999 1,000 3,000
2021/11/22 990 1,005 990 1,000 4,200
2021/11/19 1,009 1,009 993 993 8,700
2021/11/18 1,009 1,013 990 1,010 15,300
2021/11/17 1,022 1,022 994 994 7,300
2021/11/16 1,045 1,045 1,012 1,016 8,600
2021/11/15 1,020 1,046 1,019 1,045 12,900
2021/11/12 1,003 1,020 1,003 1,020 8,200
2021/11/11 1,003 1,005 995 999 3,200
2021/11/10 993 1,003 993 1,003 4,500
2021/11/09 998 1,005 990 1,000 9,900
2021/11/08 1,001 1,002 991 999 8,000
2021/11/05 997 1,006 993 1,003 7,000
2021/11/04 1,001 1,005 996 1,005 9,300
2021/11/02 999 1,010 999 1,001 5,600
2021/11/01 990 1,011 990 1,004 11,500
2021/10/29 1,029 1,041 981 1,003 29,000
2021/10/28 1,027 1,029 1,013 1,014 11,200
2021/10/27 1,024 1,030 1,011 1,011 5,900
2021/10/26 1,015 1,029 1,012 1,029 7,500
2021/10/25 1,001 1,025 1,001 1,015 13,300
2021/10/22 1,036 1,039 1,013 1,013 13,400
2021/10/21 1,048 1,062 1,039 1,039 9,200
2021/10/20 1,052 1,052 1,044 1,052 6,600
2021/10/19 1,028 1,052 1,027 1,052 9,600
2021/10/18 1,040 1,040 1,021 1,028 9,800
2021/10/15 1,008 1,053 1,008 1,042 20,000
2021/10/14 1,030 1,030 1,005 1,008 13,000
2021/10/13 1,026 1,044 1,025 1,033 14,300
2021/10/12 1,060 1,060 1,021 1,030 20,200
2021/10/11 1,011 1,074 1,010 1,074 33,200
2021/10/08 1,011 1,013 1,004 1,010 10,400
2021/10/07 1,001 1,020 1,001 1,013 9,500
2021/10/06 1,034 1,048 1,000 1,000 27,400
2021/10/05 1,003 1,039 999 1,034 23,000
2021/10/04 1,044 1,044 1,002 1,017 37,900
2021/10/01 1,052 1,058 1,028 1,044 45,800
2021/09/30 1,096 1,130 1,076 1,076 40,100
2021/09/29 1,096 1,120 1,083 1,093 66,800
2021/09/28 1,227 1,227 1,128 1,130 138,200
2021/09/27 1,362 1,362 1,224 1,257 376,000
2021/09/24 1,063 1,070 1,053 1,062 22,200
2021/09/22 1,065 1,069 1,046 1,063 24,000
2021/09/21 1,021 1,078 1,021 1,065 29,600
2021/09/17 1,080 1,080 1,024 1,026 36,200
2021/09/16 1,018 1,090 1,012 1,080 37,200
2021/09/15 1,024 1,045 1,010 1,021 36,000
2021/09/14 970 1,030 966 1,030 89,500
2021/09/13 965 967 963 966 17,300
2021/09/10 962 965 953 965 50,200
2021/09/09 965 965 958 965 27,000
2021/09/08 963 965 960 965 17,900
2021/09/07 961 963 958 963 37,800
2021/09/06 964 964 960 963 48,300
2021/09/03 965 965 959 963 122,100
2021/09/02 968 968 959 964 33,500
2021/09/01 960 968 958 968 24,700
2021/08/31 960 962 958 958 26,000
2021/08/30 960 963 953 958 37,800
2021/08/27 963 963 950 951 28,900
2021/08/26 968 973 961 963 17,000
2021/08/25 961 961 957 960 6,800
2021/08/24 963 965 956 961 10,600
2021/08/23 960 968 958 963 13,400
2021/08/20 957 959 940 959 33,800
2021/08/19 957 964 948 957 17,400
2021/08/18 959 959 952 954 11,900
2021/08/17 956 960 955 955 5,400
2021/08/16 954 959 947 954 13,300
2021/08/13 954 960 954 958 6,300
2021/08/12 959 959 952 954 3,600
2021/08/11 957 959 952 959 2,000
2021/08/10 960 961 953 957 8,800
2021/08/06 951 960 951 956 6,100
2021/08/05 947 960 947 951 11,800
2021/08/04 952 960 952 954 6,800
2021/08/03 964 964 953 953 5,500
2021/08/02 961 981 961 964 5,700
2021/07/30 951 959 921 952 9,400
2021/07/29 955 960 955 960 4,700
2021/07/28 956 962 952 961 6,500
2021/07/27 946 962 946 962 4,700
2021/07/26 957 960 944 944 6,200
2021/07/21 955 958 950 957 6,400
2021/07/20 950 950 940 943 4,300
2021/07/19 945 953 942 942 7,400
2021/07/16 944 953 944 946 4,800
2021/07/15 956 957 949 949 4,200
2021/07/14 957 960 956 956 3,300
2021/07/13 968 968 959 962 5,200
2021/07/12 951 963 951 956 6,300
2021/07/09 948 954 940 940 9,100
2021/07/08 960 974 960 962 3,200
2021/07/07 966 976 966 967 3,500
2021/07/06 1,004 1,004 957 986 7,500
2021/07/05 1,030 1,030 989 989 31,100
2021/07/02 995 1,005 994 1,005 9,300
2021/07/01 991 1,001 991 998 9,100
2021/06/30 986 999 984 992 7,300
2021/06/29 978 991 975 989 5,500
2021/06/28 976 978 968 978 4,500
2021/06/25 962 965 947 965 3,900
2021/06/24 962 962 955 955 900
2021/06/23 957 961 957 959 1,500
2021/06/22 954 957 939 956 2,100
2021/06/21 945 973 924 924 19,300
2021/06/18 939 943 930 942 4,900
2021/06/17 930 930 921 926 1,400
2021/06/16 929 932 924 924 4,700
2021/06/15 928 928 921 921 1,400
2021/06/14 921 925 921 921 1,000
2021/06/11 930 930 921 921 4,400
2021/06/10 927 927 920 920 1,200
2021/06/09 925 927 919 919 400
2021/06/08 920 920 917 920 700
2021/06/07 918 926 916 918 2,500
2021/06/04 925 929 919 928 3,500
2021/06/03 930 930 922 925 1,300
2021/06/02 922 926 921 921 1,500
2021/06/01 940 940 926 926 3,600
2021/05/31 943 943 925 925 1,900
2021/05/28 930 938 930 938 4,300
2021/05/27 936 937 927 930 1,400
2021/05/26 946 946 940 940 1,800
2021/05/25 935 942 935 942 800
2021/05/24 945 945 936 936 2,700
2021/05/21 939 939 935 935 3,000
2021/05/20 930 939 929 929 2,800
2021/05/19 932 933 928 930 2,200
2021/05/18 935 935 926 932 2,400
2021/05/17 930 935 925 928 4,400
2021/05/14 907 926 907 924 3,800
2021/05/13 906 921 906 907 2,000
2021/05/12 920 920 906 906 4,300
2021/05/11 925 926 921 921 3,900
2021/05/10 921 929 921 928 1,500
2021/05/07 912 924 912 921 2,500
2021/05/06 910 915 910 910 3,600
2021/04/30 911 927 911 911 3,100
2021/04/28 926 926 910 910 6,700
2021/04/27 930 932 925 926 3,700
2021/04/26 929 930 923 923 3,000
2021/04/23 933 936 927 927 2,100
2021/04/22 949 949 926 930 5,400
2021/04/21 939 950 933 935 5,800
2021/04/20 942 959 934 934 6,700
2021/04/19 939 945 939 945 1,800
2021/04/16 938 961 938 939 6,100
2021/04/15 964 965 937 937 9,600
2021/04/14 923 998 922 957 42,800
2021/04/13 935 935 927 927 600
2021/04/12 932 932 926 930 600
2021/04/09 929 935 920 922 1,800
2021/04/08 926 928 919 919 1,800
2021/04/07 916 936 916 928 4,000
2021/04/06 940 942 912 916 6,000
2021/04/05 941 974 937 941 7,600
2021/04/02 969 970 940 941 3,400
2021/04/01 962 965 952 952 3,100
2021/03/31 970 977 965 965 4,700
2021/03/30 979 999 977 977 9,800
2021/03/29 1,010 1,010 977 1,005 8,800
2021/03/26 976 998 976 997 3,600
2021/03/25 965 974 960 974 2,600
2021/03/24 982 982 958 958 4,200
2021/03/23 992 993 982 982 4,400
2021/03/22 979 991 979 988 13,400
2021/03/19 995 1,001 982 1,001 8,800
2021/03/18 954 995 954 995 12,200
2021/03/17 954 955 944 955 3,100
2021/03/16 944 954 940 954 3,700
2021/03/15 942 945 932 945 3,900
2021/03/12 943 943 931 942 4,800
2021/03/11 935 943 935 943 4,600
2021/03/10 935 942 928 939 4,600
2021/03/09 936 945 934 945 3,900
2021/03/08 925 936 925 936 2,500
2021/03/05 923 927 916 925 3,500
2021/03/04 925 925 916 923 6,700
2021/03/03 915 924 915 924 1,700
2021/03/02 924 926 919 926 3,000
2021/03/01 921 932 911 924 4,700
2021/02/26 919 925 918 918 4,200
2021/02/25 925 929 920 925 2,200
2021/02/24 933 933 924 924 2,200
2021/02/22 926 933 924 927 1,500
2021/02/19 916 935 915 926 5,100
2021/02/18 940 940 930 931 3,100
2021/02/17 939 943 937 940 2,400
2021/02/16 944 944 936 944 4,200
2021/02/15 937 945 937 945 2,200
2021/02/12 944 948 944 947 2,900
2021/02/10 944 944 939 939 1,400
2021/02/09 940 940 940 940 1,200
2021/02/08 942 945 939 939 4,100
2021/02/05 944 944 937 942 2,900
2021/02/04 939 939 934 939 2,200
2021/02/03 943 943 939 939 2,300
2021/02/02 937 945 931 945 6,000
2021/02/01 919 935 919 931 1,400
2021/01/29 930 940 930 938 2,000
2021/01/28 926 940 925 940 10,800
2021/01/27 934 938 931 937 4,500
2021/01/26 930 938 927 934 2,400
2021/01/25 929 935 928 928 2,100
2021/01/22 926 939 926 930 1,300
2021/01/21 939 939 928 931 2,900
2021/01/20 924 937 924 931 1,700
2021/01/19 930 930 923 924 1,400
2021/01/18 922 931 922 926 900
2021/01/15 925 930 923 923 1,900
2021/01/14 921 932 921 925 1,500
2021/01/13 925 932 925 932 1,500
2021/01/12 921 936 921 931 2,800
2021/01/08 912 936 912 936 3,700
2021/01/07 907 923 907 923 2,200
2021/01/06 915 920 909 909 4,500
2021/01/05 905 919 904 912 3,500
2021/01/04 938 938 911 911 4,500

このページの先頭へ