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

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

このページの先頭へ