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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,605 | 1,649 | 1,599 | 1,641 | 89,500 |
| 2026/03/10 | 1,573 | 1,607 | 1,572 | 1,603 | 104,000 |
| 2026/03/09 | 1,520 | 1,571 | 1,511 | 1,559 | 139,800 |
| 2026/03/06 | 1,572 | 1,595 | 1,560 | 1,589 | 76,300 |
| 2026/03/05 | 1,574 | 1,590 | 1,565 | 1,572 | 116,000 |
| 2026/03/04 | 1,552 | 1,583 | 1,513 | 1,526 | 131,800 |
| 2026/03/03 | 1,610 | 1,638 | 1,587 | 1,592 | 156,800 |
| 2026/03/02 | 1,610 | 1,630 | 1,576 | 1,610 | 100,700 |
| 2026/02/27 | 1,610 | 1,650 | 1,607 | 1,650 | 143,000 |
| 2026/02/26 | 1,550 | 1,603 | 1,550 | 1,597 | 133,200 |
| 2026/02/25 | 1,519 | 1,557 | 1,515 | 1,546 | 198,100 |
| 2026/02/24 | 1,528 | 1,533 | 1,477 | 1,489 | 229,800 |
| 2026/02/20 | 1,553 | 1,556 | 1,528 | 1,548 | 176,600 |
| 2026/02/19 | 1,550 | 1,562 | 1,535 | 1,553 | 102,000 |
| 2026/02/18 | 1,538 | 1,548 | 1,527 | 1,537 | 59,000 |
| 2026/02/17 | 1,545 | 1,577 | 1,530 | 1,543 | 88,000 |
| 2026/02/16 | 1,501 | 1,534 | 1,485 | 1,532 | 130,900 |
| 2026/02/13 | 1,555 | 1,562 | 1,494 | 1,507 | 286,700 |
| 2026/02/12 | 1,586 | 1,601 | 1,554 | 1,554 | 157,500 |
| 2026/02/10 | 1,555 | 1,600 | 1,521 | 1,586 | 143,900 |
| 2026/02/09 | 1,590 | 1,590 | 1,527 | 1,545 | 160,800 |
| 2026/02/06 | 1,604 | 1,608 | 1,553 | 1,570 | 170,000 |
| 2026/02/05 | 1,639 | 1,649 | 1,591 | 1,633 | 201,300 |
| 2026/02/04 | 1,747 | 1,747 | 1,609 | 1,649 | 283,700 |
| 2026/02/03 | 1,787 | 1,793 | 1,722 | 1,747 | 227,900 |
| 2026/02/02 | 1,824 | 1,824 | 1,784 | 1,789 | 124,400 |
| 2026/01/30 | 1,811 | 1,843 | 1,811 | 1,831 | 115,300 |
| 2026/01/29 | 1,805 | 1,829 | 1,774 | 1,816 | 159,000 |
| 2026/01/28 | 1,861 | 1,866 | 1,796 | 1,805 | 201,600 |
| 2026/01/27 | 1,846 | 1,880 | 1,843 | 1,880 | 146,100 |
| 2026/01/26 | 1,883 | 1,887 | 1,836 | 1,846 | 215,700 |
| 2026/01/23 | 1,848 | 1,896 | 1,847 | 1,890 | 139,200 |
| 2026/01/22 | 1,834 | 1,848 | 1,818 | 1,838 | 119,600 |
| 2026/01/21 | 1,798 | 1,835 | 1,781 | 1,818 | 157,800 |
| 2026/01/20 | 1,830 | 1,830 | 1,790 | 1,813 | 105,100 |
| 2026/01/19 | 1,820 | 1,835 | 1,807 | 1,817 | 130,000 |
| 2026/01/16 | 1,800 | 1,819 | 1,789 | 1,819 | 104,800 |
| 2026/01/15 | 1,774 | 1,805 | 1,774 | 1,785 | 117,900 |
| 2026/01/14 | 1,771 | 1,785 | 1,765 | 1,774 | 100,500 |
| 2026/01/13 | 1,794 | 1,794 | 1,755 | 1,771 | 142,500 |
| 2026/01/09 | 1,744 | 1,767 | 1,740 | 1,756 | 150,900 |
| 2026/01/08 | 1,702 | 1,751 | 1,702 | 1,739 | 167,700 |
| 2026/01/07 | 1,681 | 1,719 | 1,668 | 1,700 | 163,200 |
| 2026/01/06 | 1,661 | 1,699 | 1,661 | 1,678 | 136,600 |
| 2026/01/05 | 1,652 | 1,667 | 1,646 | 1,656 | 129,400 |
| 2025/12/30 | 1,688 | 1,696 | 1,652 | 1,652 | 94,700 |
| 2025/12/29 | 1,662 | 1,693 | 1,657 | 1,688 | 114,000 |
| 2025/12/26 | 1,650 | 1,667 | 1,642 | 1,662 | 67,100 |
| 2025/12/25 | 1,667 | 1,667 | 1,625 | 1,644 | 100,800 |
| 2025/12/24 | 1,698 | 1,702 | 1,631 | 1,656 | 147,400 |
| 2025/12/23 | 1,642 | 1,712 | 1,642 | 1,703 | 167,800 |
| 2025/12/22 | 1,666 | 1,671 | 1,642 | 1,642 | 100,100 |
| 2025/12/19 | 1,629 | 1,660 | 1,629 | 1,651 | 141,500 |
| 2025/12/18 | 1,620 | 1,636 | 1,615 | 1,627 | 84,300 |
| 2025/12/17 | 1,615 | 1,635 | 1,611 | 1,624 | 82,700 |
| 2025/12/16 | 1,632 | 1,638 | 1,615 | 1,615 | 97,000 |
| 2025/12/15 | 1,610 | 1,644 | 1,608 | 1,632 | 114,600 |
| 2025/12/12 | 1,635 | 1,641 | 1,604 | 1,616 | 107,500 |
| 2025/12/11 | 1,660 | 1,660 | 1,610 | 1,621 | 136,100 |
| 2025/12/10 | 1,617 | 1,648 | 1,617 | 1,637 | 147,400 |
| 2025/12/09 | 1,667 | 1,689 | 1,610 | 1,616 | 189,200 |
| 2025/12/08 | 1,595 | 1,672 | 1,587 | 1,667 | 337,600 |
| 2025/12/05 | 1,607 | 1,613 | 1,569 | 1,582 | 143,400 |
| 2025/12/04 | 1,550 | 1,610 | 1,550 | 1,609 | 272,800 |
| 2025/12/03 | 1,541 | 1,555 | 1,530 | 1,550 | 186,300 |
| 2025/12/02 | 1,524 | 1,550 | 1,524 | 1,536 | 207,500 |
| 2025/12/01 | 1,510 | 1,544 | 1,503 | 1,511 | 154,500 |
| 2025/11/28 | 1,500 | 1,530 | 1,496 | 1,516 | 160,000 |
| 2025/11/27 | 1,450 | 1,500 | 1,450 | 1,500 | 174,500 |
| 2025/11/26 | 1,458 | 1,467 | 1,443 | 1,450 | 128,500 |
| 2025/11/25 | 1,453 | 1,472 | 1,424 | 1,461 | 372,500 |
| 2025/11/21 | 1,362 | 1,393 | 1,361 | 1,387 | 112,900 |
| 2025/11/20 | 1,375 | 1,389 | 1,365 | 1,371 | 99,900 |
| 2025/11/19 | 1,371 | 1,389 | 1,356 | 1,371 | 113,300 |
| 2025/11/18 | 1,403 | 1,410 | 1,377 | 1,383 | 183,300 |
| 2025/11/17 | 1,426 | 1,435 | 1,408 | 1,410 | 113,600 |
| 2025/11/14 | 1,410 | 1,429 | 1,409 | 1,421 | 136,800 |
| 2025/11/13 | 1,450 | 1,455 | 1,399 | 1,411 | 351,200 |
| 2025/11/12 | 1,490 | 1,521 | 1,433 | 1,472 | 595,400 |
| 2025/11/11 | 1,527 | 1,577 | 1,509 | 1,570 | 357,700 |
| 2025/11/10 | 1,475 | 1,524 | 1,475 | 1,511 | 222,500 |
| 2025/11/07 | 1,433 | 1,454 | 1,430 | 1,445 | 68,700 |
| 2025/11/06 | 1,450 | 1,465 | 1,439 | 1,463 | 118,300 |
| 2025/11/05 | 1,444 | 1,444 | 1,398 | 1,435 | 158,500 |
| 2025/11/04 | 1,467 | 1,476 | 1,436 | 1,438 | 172,600 |
| 2025/10/31 | 1,469 | 1,504 | 1,468 | 1,481 | 157,800 |
| 2025/10/30 | 1,451 | 1,490 | 1,450 | 1,484 | 1,110,100 |
| 2025/10/29 | 1,481 | 1,491 | 1,445 | 1,448 | 193,200 |
| 2025/10/28 | 1,530 | 1,530 | 1,481 | 1,481 | 114,500 |
| 2025/10/27 | 1,518 | 1,543 | 1,509 | 1,522 | 139,800 |
| 2025/10/24 | 1,510 | 1,521 | 1,498 | 1,508 | 85,300 |
| 2025/10/23 | 1,511 | 1,522 | 1,499 | 1,508 | 83,900 |
| 2025/10/22 | 1,522 | 1,535 | 1,514 | 1,519 | 104,200 |
| 2025/10/21 | 1,544 | 1,549 | 1,517 | 1,517 | 139,200 |
| 2025/10/20 | 1,505 | 1,553 | 1,496 | 1,544 | 371,500 |
| 2025/10/17 | 1,469 | 1,495 | 1,450 | 1,459 | 118,200 |
| 2025/10/16 | 1,499 | 1,504 | 1,475 | 1,483 | 107,300 |
| 2025/10/15 | 1,466 | 1,499 | 1,464 | 1,485 | 125,400 |
| 2025/10/14 | 1,489 | 1,499 | 1,447 | 1,456 | 148,600 |
| 2025/10/10 | 1,512 | 1,519 | 1,495 | 1,496 | 82,500 |
| 2025/10/09 | 1,533 | 1,539 | 1,502 | 1,512 | 187,500 |
| 2025/10/08 | 1,497 | 1,510 | 1,483 | 1,485 | 135,100 |
| 2025/10/07 | 1,491 | 1,492 | 1,454 | 1,470 | 124,700 |
| 2025/10/06 | 1,471 | 1,492 | 1,424 | 1,461 | 305,500 |
| 2025/10/03 | 1,466 | 1,504 | 1,460 | 1,464 | 105,800 |
| 2025/10/02 | 1,444 | 1,467 | 1,441 | 1,455 | 147,200 |
| 2025/10/01 | 1,503 | 1,507 | 1,441 | 1,441 | 270,500 |
| 2025/09/30 | 1,532 | 1,540 | 1,516 | 1,530 | 127,400 |
| 2025/09/29 | 1,525 | 1,566 | 1,520 | 1,551 | 166,000 |
| 2025/09/26 | 1,552 | 1,575 | 1,547 | 1,549 | 377,700 |
| 2025/09/25 | 1,527 | 1,559 | 1,523 | 1,550 | 169,500 |
| 2025/09/24 | 1,560 | 1,565 | 1,511 | 1,528 | 190,300 |
| 2025/09/22 | 1,568 | 1,583 | 1,555 | 1,560 | 208,700 |
| 2025/09/19 | 1,560 | 1,581 | 1,527 | 1,563 | 220,400 |
| 2025/09/18 | 1,569 | 1,574 | 1,538 | 1,574 | 151,800 |
| 2025/09/17 | 1,582 | 1,582 | 1,553 | 1,572 | 102,700 |
| 2025/09/16 | 1,565 | 1,582 | 1,541 | 1,567 | 169,000 |
| 2025/09/12 | 1,560 | 1,560 | 1,529 | 1,549 | 127,300 |
| 2025/09/11 | 1,570 | 1,573 | 1,542 | 1,547 | 98,500 |
| 2025/09/10 | 1,576 | 1,580 | 1,547 | 1,560 | 100,100 |
| 2025/09/09 | 1,564 | 1,576 | 1,552 | 1,572 | 245,200 |
| 2025/09/08 | 1,542 | 1,560 | 1,538 | 1,550 | 314,000 |
| 2025/09/05 | 1,520 | 1,528 | 1,507 | 1,525 | 254,900 |
| 2025/09/04 | 1,529 | 1,534 | 1,496 | 1,513 | 289,900 |
| 2025/09/03 | 1,502 | 1,523 | 1,486 | 1,522 | 1,053,700 |
| 2025/09/02 | 1,558 | 1,558 | 1,506 | 1,525 | 287,300 |
| 2025/09/01 | 1,570 | 1,582 | 1,540 | 1,562 | 158,000 |
| 2025/08/29 | 1,560 | 1,578 | 1,560 | 1,564 | 179,600 |
| 2025/08/28 | 1,598 | 1,640 | 1,550 | 1,559 | 232,200 |
| 2025/08/27 | 1,631 | 1,641 | 1,575 | 1,599 | 172,200 |
| 2025/08/26 | 1,615 | 1,649 | 1,611 | 1,641 | 149,300 |
| 2025/08/25 | 1,555 | 1,628 | 1,536 | 1,628 | 303,800 |
| 2025/08/22 | 1,500 | 1,550 | 1,495 | 1,547 | 332,000 |
| 2025/08/21 | 1,488 | 1,502 | 1,472 | 1,491 | 127,900 |
| 2025/08/20 | 1,501 | 1,510 | 1,461 | 1,479 | 221,100 |
| 2025/08/19 | 1,580 | 1,592 | 1,490 | 1,510 | 834,600 |
| 2025/08/18 | 1,395 | 1,420 | 1,392 | 1,411 | 56,500 |
| 2025/08/15 | 1,423 | 1,436 | 1,380 | 1,392 | 103,200 |
| 2025/08/14 | 1,405 | 1,435 | 1,404 | 1,423 | 72,800 |
| 2025/08/13 | 1,497 | 1,500 | 1,400 | 1,428 | 174,900 |
| 2025/08/12 | 1,380 | 1,489 | 1,348 | 1,479 | 431,900 |
| 2025/08/08 | 1,500 | 1,500 | 1,471 | 1,480 | 147,900 |
| 2025/08/07 | 1,465 | 1,498 | 1,459 | 1,498 | 70,100 |
| 2025/08/06 | 1,469 | 1,485 | 1,461 | 1,461 | 29,700 |
| 2025/08/05 | 1,445 | 1,475 | 1,442 | 1,469 | 31,300 |
| 2025/08/04 | 1,425 | 1,456 | 1,425 | 1,447 | 36,100 |
| 2025/08/01 | 1,443 | 1,474 | 1,443 | 1,472 | 34,200 |
| 2025/07/31 | 1,439 | 1,453 | 1,434 | 1,449 | 48,300 |
| 2025/07/30 | 1,432 | 1,441 | 1,423 | 1,441 | 20,400 |
| 2025/07/29 | 1,422 | 1,445 | 1,411 | 1,425 | 26,600 |
| 2025/07/28 | 1,440 | 1,443 | 1,422 | 1,422 | 24,000 |
| 2025/07/25 | 1,420 | 1,440 | 1,400 | 1,423 | 89,400 |
| 2025/07/24 | 1,397 | 1,418 | 1,397 | 1,405 | 36,700 |
| 2025/07/23 | 1,395 | 1,403 | 1,380 | 1,396 | 42,500 |
| 2025/07/22 | 1,384 | 1,396 | 1,373 | 1,379 | 30,000 |
| 2025/07/18 | 1,427 | 1,429 | 1,379 | 1,384 | 51,900 |
| 2025/07/17 | 1,385 | 1,428 | 1,385 | 1,416 | 44,400 |
| 2025/07/16 | 1,401 | 1,408 | 1,386 | 1,386 | 56,000 |
| 2025/07/15 | 1,419 | 1,422 | 1,396 | 1,401 | 42,300 |
| 2025/07/14 | 1,403 | 1,438 | 1,403 | 1,424 | 34,700 |
| 2025/07/11 | 1,420 | 1,437 | 1,398 | 1,402 | 56,300 |
| 2025/07/10 | 1,446 | 1,452 | 1,420 | 1,426 | 62,700 |
| 2025/07/09 | 1,457 | 1,466 | 1,436 | 1,453 | 54,700 |
| 2025/07/08 | 1,452 | 1,467 | 1,439 | 1,457 | 41,000 |
| 2025/07/07 | 1,437 | 1,465 | 1,425 | 1,452 | 84,200 |
| 2025/07/04 | 1,428 | 1,443 | 1,426 | 1,437 | 33,000 |
| 2025/07/03 | 1,421 | 1,438 | 1,389 | 1,427 | 105,100 |
| 2025/07/02 | 1,465 | 1,465 | 1,426 | 1,426 | 135,600 |
| 2025/07/01 | 1,475 | 1,499 | 1,467 | 1,472 | 61,000 |
| 2025/06/30 | 1,468 | 1,493 | 1,467 | 1,475 | 63,600 |
| 2025/06/27 | 1,488 | 1,502 | 1,456 | 1,465 | 68,300 |
| 2025/06/26 | 1,503 | 1,510 | 1,487 | 1,488 | 76,400 |
| 2025/06/25 | 1,492 | 1,502 | 1,468 | 1,495 | 138,400 |
| 2025/06/24 | 1,474 | 1,503 | 1,470 | 1,487 | 142,500 |
| 2025/06/23 | 1,470 | 1,476 | 1,450 | 1,465 | 101,800 |
| 2025/06/20 | 1,482 | 1,500 | 1,467 | 1,469 | 53,800 |
| 2025/06/19 | 1,510 | 1,514 | 1,482 | 1,482 | 100,500 |
| 2025/06/18 | 1,520 | 1,538 | 1,465 | 1,505 | 695,900 |
| 2025/06/17 | 1,492 | 1,527 | 1,455 | 1,460 | 155,300 |
| 2025/06/16 | 1,445 | 1,466 | 1,440 | 1,462 | 45,000 |
| 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 |