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
2026/03/27 1,127 1,144 1,110 1,144 70,400
2026/03/26 1,150 1,158 1,140 1,151 12,300
2026/03/25 1,145 1,160 1,145 1,157 10,100
2026/03/24 1,148 1,169 1,141 1,145 17,900
2026/03/23 1,154 1,178 1,128 1,178 22,000
2026/03/19 1,186 1,196 1,178 1,184 21,000
2026/03/18 1,192 1,200 1,173 1,197 27,900
2026/03/17 1,158 1,219 1,158 1,219 105,900
2026/03/16 1,130 1,150 1,130 1,146 22,700
2026/03/13 1,111 1,135 1,111 1,130 26,800
2026/03/12 1,156 1,156 1,121 1,129 26,300
2026/03/11 1,120 1,152 1,110 1,138 37,900
2026/03/10 1,096 1,120 1,093 1,103 21,000
2026/03/09 1,090 1,097 1,082 1,090 25,800
2026/03/06 1,092 1,103 1,088 1,095 19,900
2026/03/05 1,090 1,109 1,090 1,097 19,300
2026/03/04 1,100 1,100 1,082 1,087 31,300
2026/03/03 1,122 1,125 1,104 1,106 50,800
2026/03/02 1,154 1,163 1,144 1,149 20,100
2026/02/27 1,142 1,159 1,142 1,154 11,900
2026/02/26 1,130 1,147 1,129 1,141 19,400
2026/02/25 1,131 1,136 1,121 1,127 19,300
2026/02/24 1,147 1,148 1,120 1,132 36,100
2026/02/20 1,157 1,157 1,146 1,151 10,700
2026/02/19 1,154 1,160 1,147 1,158 10,800
2026/02/18 1,147 1,160 1,147 1,154 11,700
2026/02/17 1,150 1,154 1,145 1,147 14,300
2026/02/16 1,152 1,155 1,146 1,151 11,600
2026/02/13 1,175 1,179 1,155 1,155 23,000
2026/02/12 1,170 1,179 1,166 1,170 17,500
2026/02/10 1,158 1,180 1,158 1,176 23,800
2026/02/09 1,152 1,160 1,146 1,157 18,700
2026/02/06 1,158 1,158 1,140 1,143 32,300
2026/02/05 1,154 1,160 1,144 1,152 16,300
2026/02/04 1,148 1,148 1,141 1,143 15,200
2026/02/03 1,145 1,153 1,145 1,149 21,000
2026/02/02 1,150 1,162 1,145 1,145 12,300
2026/01/30 1,143 1,149 1,140 1,149 13,500
2026/01/29 1,141 1,149 1,138 1,143 23,600
2026/01/28 1,147 1,151 1,141 1,145 12,600
2026/01/27 1,143 1,151 1,141 1,147 14,000
2026/01/26 1,157 1,157 1,142 1,143 26,400
2026/01/23 1,157 1,173 1,157 1,164 18,900
2026/01/22 1,145 1,168 1,145 1,160 27,300
2026/01/21 1,142 1,146 1,139 1,143 33,200
2026/01/20 1,169 1,170 1,146 1,148 70,200
2026/01/19 1,188 1,190 1,176 1,176 24,200
2026/01/16 1,188 1,191 1,184 1,187 10,900
2026/01/15 1,180 1,192 1,180 1,186 15,300
2026/01/14 1,178 1,192 1,178 1,187 14,300
2026/01/13 1,189 1,198 1,177 1,180 29,100
2026/01/09 1,193 1,201 1,188 1,188 15,200
2026/01/08 1,194 1,201 1,190 1,193 14,800
2026/01/07 1,190 1,202 1,190 1,194 16,300
2026/01/06 1,182 1,199 1,182 1,197 28,200
2026/01/05 1,171 1,179 1,167 1,179 23,900

このページの先頭へ