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
2023/12/29 1,255 1,268 1,230 1,246 17,600
2023/12/28 1,250 1,262 1,241 1,246 20,300
2023/12/27 1,246 1,249 1,235 1,249 22,200
2023/12/26 1,263 1,270 1,241 1,246 18,400
2023/12/25 1,239 1,286 1,231 1,271 37,300
2023/12/22 1,226 1,236 1,220 1,223 15,100
2023/12/21 1,228 1,234 1,195 1,213 43,200
2023/12/20 1,197 1,230 1,188 1,230 30,900
2023/12/19 1,148 1,195 1,148 1,192 19,900
2023/12/18 1,144 1,149 1,121 1,143 18,600
2023/12/15 1,156 1,173 1,141 1,144 13,800
2023/12/14 1,194 1,194 1,155 1,162 18,100
2023/12/13 1,215 1,223 1,196 1,197 12,200
2023/12/12 1,200 1,218 1,200 1,215 17,500
2023/12/11 1,186 1,200 1,186 1,198 10,700
2023/12/08 1,224 1,235 1,179 1,181 27,200
2023/12/07 1,222 1,243 1,214 1,241 28,700
2023/12/06 1,199 1,226 1,199 1,222 26,100
2023/12/05 1,219 1,221 1,180 1,188 30,100
2023/12/04 1,220 1,233 1,219 1,225 16,800
2023/12/01 1,216 1,222 1,207 1,219 12,200
2023/11/30 1,219 1,227 1,201 1,216 14,500
2023/11/29 1,183 1,227 1,183 1,219 22,000
2023/11/28 1,146 1,195 1,146 1,195 31,400
2023/11/27 1,154 1,162 1,148 1,153 11,500
2023/11/24 1,154 1,162 1,146 1,158 13,000
2023/11/22 1,163 1,174 1,153 1,158 9,500
2023/11/21 1,174 1,178 1,148 1,163 20,400
2023/11/20 1,174 1,194 1,165 1,165 17,600
2023/11/17 1,137 1,174 1,137 1,174 27,000
2023/11/16 1,138 1,138 1,119 1,132 16,200
2023/11/15 1,149 1,149 1,130 1,136 17,900
2023/11/14 1,126 1,148 1,126 1,148 18,700
2023/11/13 1,124 1,139 1,124 1,132 17,200
2023/11/10 1,138 1,138 1,101 1,129 33,900
2023/11/09 1,140 1,147 1,135 1,144 11,100
2023/11/08 1,150 1,162 1,131 1,150 29,300
2023/11/07 1,169 1,169 1,141 1,150 21,100
2023/11/06 1,173 1,184 1,151 1,163 23,500
2023/11/02 1,126 1,178 1,120 1,177 39,200
2023/11/01 1,130 1,135 1,083 1,125 35,500
2023/10/31 1,136 1,139 1,071 1,125 51,000
2023/10/30 1,246 1,246 1,141 1,148 113,900
2023/10/27 1,233 1,254 1,222 1,241 32,000
2023/10/26 1,240 1,243 1,213 1,216 20,500
2023/10/25 1,240 1,252 1,223 1,228 20,100
2023/10/24 1,210 1,233 1,199 1,222 26,800
2023/10/23 1,238 1,238 1,209 1,209 26,700
2023/10/20 1,257 1,263 1,237 1,258 17,900
2023/10/19 1,240 1,269 1,240 1,249 17,500
2023/10/18 1,246 1,258 1,228 1,258 19,500
2023/10/17 1,239 1,245 1,223 1,240 24,700
2023/10/16 1,220 1,221 1,200 1,217 20,600
2023/10/13 1,238 1,251 1,228 1,233 15,900
2023/10/12 1,259 1,263 1,219 1,241 26,600
2023/10/11 1,260 1,283 1,251 1,266 32,300
2023/10/10 1,224 1,258 1,223 1,258 28,400
2023/10/06 1,201 1,225 1,200 1,211 22,700
2023/10/05 1,183 1,218 1,176 1,207 40,400
2023/10/04 1,200 1,224 1,178 1,191 48,600
2023/10/03 1,248 1,262 1,224 1,243 40,200
2023/10/02 1,267 1,302 1,255 1,268 52,300
2023/09/29 1,280 1,291 1,250 1,278 57,700
2023/09/28 1,273 1,296 1,255 1,269 113,300
2023/09/27 1,288 1,327 1,272 1,290 165,200
2023/09/26 1,279 1,311 1,265 1,297 87,800
2023/09/25 1,326 1,340 1,283 1,288 101,100
2023/09/22 1,327 1,362 1,320 1,354 34,100
2023/09/21 1,349 1,357 1,330 1,333 41,700
2023/09/20 1,380 1,390 1,350 1,351 50,700
2023/09/19 1,380 1,414 1,372 1,388 44,900
2023/09/15 1,367 1,383 1,366 1,380 20,200
2023/09/14 1,363 1,384 1,359 1,372 19,600
2023/09/13 1,337 1,384 1,332 1,374 60,600
2023/09/12 1,390 1,390 1,342 1,358 48,100
2023/09/11 1,414 1,416 1,375 1,395 38,800
2023/09/08 1,400 1,440 1,400 1,414 42,600
2023/09/07 1,378 1,421 1,375 1,418 45,900
2023/09/06 1,400 1,405 1,365 1,383 72,700
2023/09/05 1,360 1,405 1,341 1,405 57,200
2023/09/04 1,323 1,379 1,311 1,357 70,800
2023/09/01 1,310 1,335 1,281 1,297 52,900
2023/08/31 1,281 1,326 1,275 1,300 48,900
2023/08/30 1,260 1,294 1,233 1,278 57,100
2023/08/30 1 -> 1.50 分割
2023/08/29 1,916 1,916 1,875 1,879 42,000
2023/08/28 1,879 1,957 1,875 1,918 38,500
2023/08/25 1,816 1,879 1,806 1,879 26,700
2023/08/24 1,835 1,861 1,808 1,827 24,800
2023/08/23 1,837 1,875 1,805 1,825 32,500
2023/08/22 1,765 1,832 1,745 1,827 27,800
2023/08/21 1,730 1,778 1,730 1,741 19,100
2023/08/18 1,708 1,760 1,707 1,736 18,400
2023/08/17 1,734 1,745 1,708 1,732 18,400
2023/08/16 1,723 1,759 1,715 1,744 18,600
2023/08/15 1,716 1,743 1,703 1,734 20,900
2023/08/14 1,713 1,717 1,681 1,704 16,600
2023/08/10 1,690 1,716 1,667 1,707 14,600
2023/08/09 1,687 1,717 1,654 1,688 33,700
2023/08/08 1,730 1,767 1,672 1,696 30,800
2023/08/07 1,685 1,774 1,656 1,727 37,700
2023/08/04 1,591 1,694 1,590 1,692 59,300
2023/08/03 1,619 1,715 1,600 1,602 105,100
2023/08/02 1,600 1,610 1,551 1,594 131,900
2023/08/01 1,494 1,548 1,440 1,537 172,900
2023/07/31 1,227 1,427 1,190 1,404 126,500
2023/07/28 1,211 1,218 1,182 1,202 55,500
2023/07/27 1,221 1,221 1,207 1,219 5,100
2023/07/26 1,229 1,229 1,210 1,221 4,500
2023/07/25 1,228 1,235 1,214 1,226 7,200
2023/07/24 1,224 1,224 1,200 1,206 6,400
2023/07/21 1,205 1,220 1,191 1,194 7,000
2023/07/20 1,180 1,212 1,180 1,206 4,700
2023/07/19 1,180 1,190 1,174 1,179 5,800
2023/07/18 1,171 1,182 1,171 1,175 7,700
2023/07/14 1,185 1,185 1,163 1,171 6,000
2023/07/13 1,168 1,183 1,155 1,177 6,600
2023/07/12 1,184 1,184 1,167 1,168 6,800
2023/07/11 1,201 1,201 1,159 1,184 13,400
2023/07/10 1,209 1,213 1,189 1,208 10,700
2023/07/07 1,244 1,244 1,202 1,209 10,500
2023/07/06 1,241 1,247 1,225 1,225 8,300
2023/07/05 1,264 1,264 1,233 1,244 24,600
2023/07/04 1,234 1,275 1,230 1,266 19,000
2023/07/03 1,223 1,230 1,212 1,227 10,300
2023/06/30 1,195 1,220 1,192 1,220 8,000
2023/06/29 1,191 1,195 1,177 1,195 12,300
2023/06/28 1,155 1,198 1,155 1,197 18,200
2023/06/27 1,165 1,170 1,152 1,155 8,600
2023/06/26 1,182 1,185 1,161 1,165 7,600
2023/06/23 1,202 1,210 1,185 1,190 3,800
2023/06/22 1,218 1,220 1,200 1,200 4,700
2023/06/21 1,209 1,212 1,204 1,209 5,200
2023/06/20 1,204 1,212 1,194 1,209 5,600
2023/06/19 1,214 1,219 1,209 1,210 3,200
2023/06/16 1,210 1,211 1,193 1,209 6,000
2023/06/15 1,223 1,227 1,206 1,211 5,900
2023/06/14 1,221 1,221 1,210 1,218 4,300
2023/06/13 1,244 1,248 1,179 1,199 20,000
2023/06/12 1,200 1,230 1,196 1,229 17,200
2023/06/09 1,165 1,198 1,161 1,191 20,500
2023/06/08 1,170 1,179 1,156 1,162 8,600
2023/06/07 1,152 1,176 1,142 1,144 11,400
2023/06/06 1,166 1,177 1,152 1,152 6,100
2023/06/05 1,198 1,198 1,158 1,161 9,300
2023/06/02 1,145 1,175 1,145 1,150 9,700
2023/06/01 1,125 1,159 1,125 1,145 6,400
2023/05/31 1,116 1,139 1,110 1,125 11,600
2023/05/30 1,115 1,127 1,111 1,111 7,900
2023/05/29 1,130 1,134 1,116 1,121 7,700
2023/05/26 1,154 1,154 1,113 1,116 8,400
2023/05/25 1,120 1,155 1,120 1,154 4,600
2023/05/24 1,141 1,146 1,127 1,127 3,100
2023/05/23 1,160 1,179 1,143 1,143 7,600
2023/05/22 1,149 1,167 1,141 1,157 5,900
2023/05/19 1,142 1,145 1,126 1,141 7,100
2023/05/18 1,134 1,153 1,123 1,148 8,500
2023/05/17 1,143 1,150 1,134 1,134 5,900
2023/05/16 1,134 1,147 1,134 1,138 5,100
2023/05/15 1,120 1,140 1,116 1,134 10,100
2023/05/12 1,136 1,148 1,060 1,126 21,500
2023/05/11 1,133 1,135 1,126 1,130 3,100
2023/05/10 1,135 1,135 1,117 1,124 10,900
2023/05/09 1,148 1,155 1,135 1,135 8,400
2023/05/08 1,115 1,138 1,114 1,138 7,500
2023/05/02 1,094 1,117 1,091 1,110 6,300
2023/05/01 1,081 1,100 1,081 1,095 6,500
2023/04/28 1,080 1,088 1,073 1,080 9,400
2023/04/27 1,078 1,083 1,056 1,056 53,800
2023/04/26 1,113 1,113 1,076 1,076 10,900
2023/04/25 1,118 1,123 1,106 1,113 8,500
2023/04/24 1,111 1,118 1,105 1,118 4,600
2023/04/21 1,103 1,116 1,101 1,110 5,500
2023/04/20 1,098 1,116 1,098 1,115 7,700
2023/04/19 1,110 1,110 1,100 1,103 7,800
2023/04/18 1,112 1,125 1,095 1,104 6,800
2023/04/17 1,106 1,130 1,084 1,117 13,500
2023/04/14 1,067 1,090 1,060 1,090 8,500
2023/04/13 1,076 1,076 1,044 1,051 10,000
2023/04/12 1,060 1,069 1,055 1,068 3,400
2023/04/11 1,066 1,099 1,046 1,048 16,500
2023/04/10 1,055 1,070 1,055 1,056 2,800
2023/04/07 1,051 1,077 1,047 1,047 8,200
2023/04/06 1,070 1,088 1,048 1,048 10,300
2023/04/05 1,101 1,101 1,065 1,070 11,800
2023/04/04 1,124 1,124 1,102 1,102 8,600
2023/04/03 1,149 1,149 1,121 1,124 8,800
2023/03/31 1,127 1,146 1,121 1,141 4,700
2023/03/30 1,128 1,135 1,070 1,119 19,900
2023/03/29 1,137 1,162 1,137 1,162 14,600
2023/03/28 1,120 1,144 1,120 1,144 7,400
2023/03/27 1,125 1,134 1,121 1,124 3,500
2023/03/24 1,123 1,130 1,113 1,128 5,700
2023/03/23 1,150 1,150 1,108 1,123 13,900
2023/03/22 1,095 1,179 1,095 1,152 33,700
2023/03/20 1,091 1,098 1,067 1,076 14,600
2023/03/17 1,044 1,064 1,042 1,061 4,000
2023/03/16 1,030 1,054 1,028 1,045 6,700
2023/03/15 1,063 1,068 1,046 1,050 5,000
2023/03/14 1,066 1,066 1,028 1,039 7,800
2023/03/13 1,085 1,085 1,058 1,066 7,500
2023/03/10 1,134 1,134 1,097 1,102 14,000
2023/03/09 1,138 1,138 1,131 1,137 4,200
2023/03/08 1,129 1,137 1,124 1,129 7,500
2023/03/07 1,122 1,130 1,119 1,129 7,700
2023/03/06 1,128 1,128 1,116 1,121 5,600
2023/03/03 1,112 1,118 1,106 1,114 6,500
2023/03/02 1,102 1,112 1,102 1,112 6,100
2023/03/01 1,102 1,104 1,097 1,104 4,700
2023/02/28 1,099 1,105 1,092 1,096 8,000
2023/02/27 1,062 1,088 1,062 1,088 5,900
2023/02/24 1,055 1,063 1,052 1,061 2,400
2023/02/22 1,078 1,078 1,057 1,057 7,000
2023/02/21 1,099 1,099 1,071 1,078 10,200
2023/02/20 1,060 1,095 1,060 1,095 11,500
2023/02/17 1,048 1,056 1,045 1,052 5,500
2023/02/16 1,036 1,048 1,036 1,048 6,500
2023/02/15 1,037 1,042 1,031 1,035 5,900
2023/02/14 1,026 1,043 1,026 1,038 6,600
2023/02/13 1,029 1,030 1,023 1,030 5,200
2023/02/10 1,019 1,030 1,018 1,030 5,600
2023/02/09 1,016 1,024 1,016 1,019 2,300
2023/02/08 1,022 1,029 1,016 1,016 3,500
2023/02/07 1,021 1,029 1,021 1,026 5,400
2023/02/06 1,023 1,029 1,022 1,025 5,600
2023/02/03 1,019 1,030 1,019 1,030 4,000
2023/02/02 1,016 1,028 1,012 1,022 7,700
2023/02/01 1,023 1,025 1,009 1,014 6,400
2023/01/31 993 1,038 993 1,022 23,100
2023/01/30 1,020 1,026 986 990 51,500
2023/01/27 1,020 1,020 1,005 1,009 6,400
2023/01/26 1,019 1,024 1,013 1,014 2,800
2023/01/25 1,006 1,019 1,006 1,011 4,500
2023/01/24 1,000 1,012 1,000 1,012 6,100
2023/01/23 995 1,000 995 995 4,000
2023/01/20 993 994 988 988 5,500
2023/01/19 989 994 984 984 7,800
2023/01/18 983 990 983 989 4,800
2023/01/17 989 989 976 979 15,300
2023/01/16 995 995 987 987 9,200
2023/01/13 995 999 992 992 8,500
2023/01/12 996 1,001 991 994 5,700
2023/01/11 995 1,002 995 1,002 2,600
2023/01/10 1,000 1,003 995 995 3,800
2023/01/06 995 1,002 993 1,002 2,500
2023/01/05 999 1,001 994 996 5,300
2023/01/04 996 1,003 995 999 4,900

このページの先頭へ