日本ビジネスシステムズ(5036)の株価時系列情報
日本ビジネスシステムズ(5036)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,460 | 1,461 | 1,430 | 1,444 | 62,700 |
| 2025/06/12 | 1,438 | 1,470 | 1,435 | 1,461 | 162,800 |
| 2025/06/11 | 1,472 | 1,508 | 1,450 | 1,461 | 244,400 |
| 2025/06/10 | 1,440 | 1,495 | 1,428 | 1,446 | 164,500 |
| 2025/06/09 | 1,407 | 1,439 | 1,395 | 1,439 | 65,800 |
| 2025/06/06 | 1,416 | 1,430 | 1,397 | 1,407 | 103,000 |
| 2025/06/05 | 1,428 | 1,441 | 1,418 | 1,418 | 44,000 |
| 2025/06/04 | 1,448 | 1,455 | 1,413 | 1,433 | 58,800 |
| 2025/06/03 | 1,400 | 1,450 | 1,391 | 1,446 | 74,800 |
| 2025/06/02 | 1,410 | 1,418 | 1,392 | 1,400 | 34,700 |
| 2025/05/30 | 1,388 | 1,434 | 1,380 | 1,421 | 65,600 |
| 2025/05/29 | 1,435 | 1,435 | 1,383 | 1,396 | 61,800 |
| 2025/05/28 | 1,403 | 1,444 | 1,399 | 1,437 | 105,200 |
| 2025/05/27 | 1,409 | 1,409 | 1,371 | 1,400 | 46,200 |
| 2025/05/26 | 1,402 | 1,428 | 1,384 | 1,411 | 111,600 |
| 2025/05/23 | 1,399 | 1,414 | 1,374 | 1,390 | 89,000 |
| 2025/05/22 | 1,370 | 1,380 | 1,327 | 1,380 | 120,400 |
| 2025/05/21 | 1,391 | 1,433 | 1,356 | 1,400 | 133,400 |
| 2025/05/20 | 1,435 | 1,450 | 1,400 | 1,400 | 103,000 |
| 2025/05/19 | 1,410 | 1,478 | 1,400 | 1,433 | 265,400 |
| 2025/05/16 | 1,347 | 1,447 | 1,250 | 1,430 | 517,000 |
| 2025/05/15 | 1,365 | 1,449 | 1,310 | 1,347 | 492,300 |
| 2025/05/14 | 1,348 | 1,348 | 1,301 | 1,348 | 868,300 |
| 2025/05/13 | 1,060 | 1,061 | 1,036 | 1,048 | 63,600 |
| 2025/05/12 | 1,049 | 1,064 | 1,047 | 1,050 | 34,600 |
| 2025/05/09 | 1,016 | 1,051 | 1,016 | 1,050 | 31,500 |
| 2025/05/08 | 1,023 | 1,030 | 1,013 | 1,017 | 14,400 |
| 2025/05/07 | 992 | 1,026 | 992 | 1,023 | 19,000 |
| 2025/05/02 | 1,015 | 1,015 | 988 | 992 | 26,900 |
| 2025/05/01 | 1,031 | 1,031 | 1,004 | 1,015 | 24,800 |
| 2025/04/30 | 1,013 | 1,041 | 1,010 | 1,035 | 26,100 |
| 2025/04/28 | 1,014 | 1,018 | 995 | 1,012 | 17,800 |
| 2025/04/25 | 1,025 | 1,034 | 1,005 | 1,018 | 42,800 |
| 2025/04/24 | 1,000 | 1,009 | 993 | 1,006 | 11,900 |
| 2025/04/23 | 996 | 1,012 | 996 | 1,006 | 12,100 |
| 2025/04/22 | 1,008 | 1,012 | 985 | 986 | 14,100 |
| 2025/04/21 | 992 | 1,008 | 992 | 1,007 | 13,100 |
| 2025/04/18 | 1,000 | 1,005 | 993 | 1,003 | 21,900 |
| 2025/04/17 | 953 | 993 | 953 | 988 | 17,500 |
| 2025/04/16 | 968 | 970 | 954 | 956 | 10,400 |
| 2025/04/15 | 953 | 971 | 946 | 953 | 30,300 |
| 2025/04/14 | 926 | 948 | 926 | 935 | 14,700 |
| 2025/04/11 | 896 | 923 | 885 | 911 | 15,700 |
| 2025/04/10 | 924 | 939 | 905 | 911 | 42,200 |
| 2025/04/09 | 870 | 874 | 841 | 864 | 43,600 |
| 2025/04/08 | 850 | 887 | 849 | 877 | 26,800 |
| 2025/04/07 | 811 | 865 | 799 | 805 | 120,800 |
| 2025/04/04 | 950 | 960 | 870 | 911 | 152,100 |
| 2025/04/03 | 983 | 1,007 | 963 | 974 | 97,100 |
| 2025/04/02 | 1,008 | 1,013 | 991 | 1,013 | 10,400 |
| 2025/04/01 | 1,017 | 1,033 | 1,001 | 1,001 | 9,300 |
| 2025/03/31 | 1,018 | 1,022 | 995 | 1,015 | 49,200 |
| 2025/03/28 | 1,025 | 1,052 | 1,020 | 1,034 | 15,500 |
| 2025/03/27 | 1,035 | 1,052 | 1,020 | 1,035 | 29,100 |
| 2025/03/26 | 1,092 | 1,092 | 1,044 | 1,044 | 40,200 |
| 2025/03/25 | 1,073 | 1,103 | 1,055 | 1,092 | 73,600 |
| 2025/03/24 | 1,058 | 1,058 | 1,037 | 1,057 | 27,500 |
| 2025/03/21 | 1,026 | 1,060 | 1,026 | 1,055 | 26,100 |
| 2025/03/19 | 999 | 1,027 | 999 | 1,026 | 25,000 |
| 2025/03/18 | 1,008 | 1,014 | 999 | 999 | 17,000 |
| 2025/03/17 | 1,019 | 1,024 | 1,005 | 1,005 | 14,600 |
| 2025/03/14 | 1,013 | 1,025 | 1,011 | 1,018 | 11,300 |
| 2025/03/13 | 1,018 | 1,026 | 999 | 1,005 | 17,200 |
| 2025/03/12 | 980 | 1,011 | 977 | 1,011 | 48,200 |
| 2025/03/11 | 958 | 992 | 944 | 992 | 45,900 |
| 2025/03/10 | 987 | 987 | 969 | 977 | 26,600 |
| 2025/03/07 | 1,005 | 1,012 | 986 | 991 | 26,200 |
| 2025/03/06 | 1,008 | 1,029 | 1,003 | 1,019 | 28,600 |
| 2025/03/05 | 1,002 | 1,011 | 993 | 1,008 | 43,500 |
| 2025/03/04 | 974 | 1,007 | 974 | 1,007 | 38,300 |
| 2025/03/03 | 1,010 | 1,014 | 963 | 989 | 131,300 |
| 2025/02/28 | 1,023 | 1,023 | 992 | 1,002 | 58,300 |
| 2025/02/27 | 1,047 | 1,049 | 1,029 | 1,036 | 10,200 |
| 2025/02/26 | 1,073 | 1,094 | 1,023 | 1,047 | 44,300 |
| 2025/02/25 | 1,099 | 1,115 | 1,074 | 1,076 | 78,700 |
| 2025/02/21 | 1,080 | 1,100 | 1,070 | 1,100 | 61,900 |
| 2025/02/20 | 1,042 | 1,087 | 1,042 | 1,066 | 56,800 |
| 2025/02/19 | 1,025 | 1,043 | 1,005 | 1,042 | 45,900 |
| 2025/02/18 | 1,020 | 1,045 | 1,017 | 1,017 | 46,500 |
| 2025/02/17 | 1,055 | 1,059 | 1,017 | 1,017 | 65,900 |
| 2025/02/14 | 1,063 | 1,093 | 1,018 | 1,025 | 498,400 |
| 2025/02/13 | 929 | 949 | 920 | 943 | 43,400 |
| 2025/02/12 | 947 | 951 | 925 | 934 | 37,600 |
| 2025/02/10 | 934 | 954 | 934 | 947 | 56,600 |
| 2025/02/07 | 943 | 947 | 912 | 919 | 20,000 |
| 2025/02/06 | 928 | 942 | 928 | 934 | 12,200 |
| 2025/02/05 | 914 | 929 | 914 | 921 | 8,900 |
| 2025/02/04 | 910 | 926 | 910 | 914 | 9,400 |
| 2025/02/03 | 938 | 938 | 911 | 915 | 17,100 |
| 2025/01/31 | 934 | 938 | 919 | 923 | 16,700 |
| 2025/01/30 | 950 | 951 | 933 | 937 | 9,500 |
| 2025/01/29 | 948 | 955 | 943 | 943 | 11,700 |
| 2025/01/28 | 953 | 957 | 930 | 943 | 27,900 |
| 2025/01/27 | 978 | 978 | 945 | 953 | 88,000 |
| 2025/01/24 | 911 | 943 | 908 | 939 | 46,400 |
| 2025/01/23 | 918 | 919 | 904 | 908 | 10,100 |
| 2025/01/22 | 905 | 917 | 903 | 917 | 13,900 |
| 2025/01/21 | 893 | 906 | 884 | 905 | 15,800 |
| 2025/01/20 | 888 | 896 | 881 | 886 | 6,300 |
| 2025/01/17 | 869 | 883 | 861 | 874 | 9,500 |
| 2025/01/16 | 880 | 897 | 855 | 869 | 57,000 |
| 2025/01/15 | 895 | 899 | 873 | 878 | 44,100 |
| 2025/01/14 | 921 | 921 | 890 | 899 | 20,200 |
| 2025/01/10 | 893 | 916 | 893 | 916 | 11,400 |
| 2025/01/09 | 902 | 906 | 880 | 899 | 36,700 |
| 2025/01/08 | 940 | 940 | 903 | 911 | 38,000 |
| 2025/01/07 | 924 | 938 | 916 | 937 | 34,000 |
| 2025/01/06 | 916 | 926 | 911 | 919 | 13,300 |
| 2024/12/30 | 906 | 913 | 900 | 910 | 13,500 |
| 2024/12/27 | 875 | 905 | 875 | 905 | 28,600 |
| 2024/12/26 | 885 | 889 | 868 | 873 | 36,500 |
| 2024/12/25 | 871 | 883 | 864 | 879 | 56,100 |
| 2024/12/24 | 863 | 871 | 855 | 870 | 44,000 |
| 2024/12/23 | 883 | 883 | 854 | 861 | 69,100 |
| 2024/12/20 | 870 | 886 | 864 | 874 | 55,900 |
| 2024/12/19 | 869 | 884 | 862 | 871 | 43,000 |
| 2024/12/18 | 890 | 891 | 872 | 884 | 61,700 |
| 2024/12/17 | 903 | 905 | 887 | 895 | 45,900 |
| 2024/12/16 | 906 | 914 | 902 | 902 | 13,800 |
| 2024/12/13 | 914 | 914 | 898 | 905 | 28,700 |
| 2024/12/12 | 932 | 932 | 900 | 914 | 45,800 |
| 2024/12/11 | 932 | 939 | 924 | 924 | 26,900 |
| 2024/12/10 | 971 | 971 | 933 | 933 | 71,200 |
| 2024/12/09 | 950 | 959 | 938 | 946 | 39,400 |
| 2024/12/06 | 933 | 956 | 925 | 947 | 29,500 |
| 2024/12/05 | 934 | 938 | 927 | 932 | 18,900 |
| 2024/12/04 | 949 | 949 | 929 | 929 | 33,300 |
| 2024/12/03 | 952 | 960 | 952 | 955 | 10,400 |
| 2024/12/02 | 961 | 961 | 950 | 951 | 14,600 |
| 2024/11/29 | 953 | 973 | 948 | 967 | 23,200 |
| 2024/11/28 | 978 | 980 | 951 | 953 | 22,200 |
| 2024/11/27 | 979 | 979 | 950 | 971 | 37,900 |
| 2024/11/26 | 961 | 980 | 953 | 979 | 24,400 |
| 2024/11/25 | 983 | 983 | 959 | 965 | 44,200 |
| 2024/11/22 | 955 | 973 | 951 | 968 | 41,500 |
| 2024/11/21 | 944 | 969 | 944 | 960 | 28,400 |
| 2024/11/20 | 934 | 962 | 926 | 946 | 35,400 |
| 2024/11/19 | 926 | 950 | 925 | 942 | 28,600 |
| 2024/11/18 | 919 | 958 | 910 | 939 | 32,100 |
| 2024/11/15 | 900 | 930 | 886 | 923 | 104,500 |
| 2024/11/14 | 933 | 942 | 893 | 911 | 95,900 |
| 2024/11/13 | 960 | 966 | 945 | 948 | 37,900 |
| 2024/11/12 | 965 | 987 | 947 | 960 | 66,700 |
| 2024/11/11 | 975 | 985 | 921 | 958 | 187,200 |
| 2024/11/08 | 1,002 | 1,059 | 1,002 | 1,050 | 151,600 |
| 2024/11/07 | 1,004 | 1,015 | 997 | 1,004 | 27,000 |
| 2024/11/06 | 997 | 1,008 | 988 | 991 | 19,900 |
| 2024/11/05 | 985 | 995 | 983 | 993 | 12,800 |
| 2024/11/01 | 995 | 995 | 982 | 987 | 10,100 |
| 2024/10/31 | 980 | 1,003 | 974 | 1,003 | 22,500 |
| 2024/10/30 | 966 | 989 | 966 | 989 | 35,200 |
| 2024/10/29 | 967 | 980 | 952 | 970 | 11,900 |
| 2024/10/28 | 948 | 964 | 947 | 962 | 8,100 |
| 2024/10/25 | 992 | 994 | 932 | 950 | 51,900 |
| 2024/10/24 | 955 | 977 | 952 | 977 | 28,400 |
| 2024/10/23 | 979 | 979 | 946 | 955 | 37,600 |
| 2024/10/22 | 999 | 1,011 | 984 | 986 | 19,500 |
| 2024/10/21 | 996 | 1,017 | 984 | 1,003 | 26,400 |
| 2024/10/18 | 1,000 | 1,003 | 985 | 991 | 11,400 |
| 2024/10/17 | 992 | 999 | 985 | 994 | 14,900 |
| 2024/10/16 | 1,002 | 1,007 | 989 | 993 | 17,200 |
| 2024/10/15 | 1,021 | 1,023 | 1,003 | 1,014 | 8,400 |
| 2024/10/11 | 1,008 | 1,015 | 1,006 | 1,015 | 3,900 |
| 2024/10/10 | 1,034 | 1,034 | 1,003 | 1,010 | 20,100 |
| 2024/10/09 | 1,016 | 1,042 | 1,016 | 1,034 | 22,200 |
| 2024/10/08 | 1,037 | 1,037 | 1,005 | 1,012 | 24,600 |
| 2024/10/07 | 1,030 | 1,041 | 1,021 | 1,040 | 31,900 |
| 2024/10/04 | 1,024 | 1,034 | 1,010 | 1,010 | 19,900 |
| 2024/10/03 | 1,036 | 1,036 | 1,019 | 1,024 | 15,900 |
| 2024/10/02 | 1,031 | 1,038 | 1,006 | 1,017 | 21,100 |
| 2024/10/01 | 1,023 | 1,025 | 1,005 | 1,021 | 12,500 |
| 2024/09/30 | 1,015 | 1,040 | 1,002 | 1,028 | 39,800 |
| 2024/09/27 | 1,014 | 1,057 | 1,014 | 1,045 | 75,500 |
| 2024/09/26 | 1,023 | 1,030 | 997 | 1,030 | 57,900 |
| 2024/09/25 | 1,037 | 1,038 | 1,016 | 1,023 | 86,400 |
| 2024/09/24 | 987 | 1,019 | 980 | 1,016 | 107,200 |
| 2024/09/20 | 969 | 981 | 966 | 966 | 24,300 |
| 2024/09/19 | 967 | 988 | 958 | 963 | 22,300 |
| 2024/09/18 | 958 | 968 | 956 | 956 | 16,700 |
| 2024/09/17 | 978 | 978 | 944 | 957 | 26,200 |
| 2024/09/13 | 951 | 972 | 944 | 958 | 35,300 |
| 2024/09/12 | 930 | 972 | 930 | 950 | 84,300 |
| 2024/09/11 | 927 | 936 | 900 | 908 | 45,800 |
| 2024/09/10 | 953 | 962 | 920 | 926 | 62,800 |
| 2024/09/09 | 919 | 963 | 919 | 956 | 59,200 |
| 2024/09/06 | 965 | 966 | 931 | 949 | 93,700 |
| 2024/09/05 | 970 | 992 | 958 | 970 | 92,800 |
| 2024/09/04 | 1,003 | 1,030 | 984 | 985 | 135,400 |
| 2024/09/03 | 1,016 | 1,062 | 1,009 | 1,062 | 110,600 |
| 2024/09/02 | 1,031 | 1,042 | 1,004 | 1,005 | 53,400 |
| 2024/08/30 | 1,015 | 1,033 | 999 | 1,026 | 76,900 |
| 2024/08/29 | 953 | 1,018 | 953 | 1,015 | 123,300 |
| 2024/08/28 | 949 | 970 | 946 | 961 | 69,300 |
| 2024/08/27 | 951 | 965 | 941 | 947 | 86,500 |
| 2024/08/26 | 1,003 | 1,007 | 965 | 966 | 107,900 |
| 2024/08/23 | 966 | 983 | 939 | 983 | 117,200 |
| 2024/08/22 | 949 | 975 | 943 | 961 | 48,900 |
| 2024/08/21 | 936 | 964 | 936 | 951 | 59,300 |
| 2024/08/20 | 905 | 950 | 896 | 950 | 190,800 |
| 2024/08/19 | 902 | 931 | 871 | 892 | 226,900 |