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
2026/06/15 1,510 1,542 1,506 1,507 65,700
2026/06/12 1,529 1,529 1,505 1,507 56,300
2026/06/11 1,559 1,559 1,519 1,521 82,600
2026/06/10 1,565 1,575 1,527 1,551 68,200
2026/06/09 1,614 1,617 1,560 1,562 76,800
2026/06/08 1,679 1,683 1,600 1,612 75,500
2026/06/05 1,667 1,685 1,659 1,680 76,500
2026/06/04 1,667 1,678 1,644 1,651 47,500
2026/06/03 1,712 1,718 1,643 1,680 101,800
2026/06/02 1,679 1,720 1,671 1,707 97,700
2026/06/01 1,680 1,708 1,673 1,679 86,900
2026/05/29 1,699 1,759 1,679 1,679 87,600
2026/05/28 1,701 1,712 1,657 1,708 120,800
2026/05/27 1,728 1,738 1,695 1,706 91,200
2026/05/26 1,769 1,769 1,722 1,739 104,400
2026/05/25 1,850 1,850 1,748 1,775 109,600
2026/05/22 1,860 1,870 1,802 1,845 79,200
2026/05/21 1,891 1,924 1,860 1,862 155,900
2026/05/20 1,833 1,864 1,807 1,851 190,200
2026/05/19 1,768 1,840 1,768 1,824 202,100
2026/05/18 1,755 1,764 1,715 1,752 161,000
2026/05/15 1,730 1,773 1,715 1,734 215,600
2026/05/14 1,653 1,748 1,628 1,714 347,200
2026/05/13 1,492 1,670 1,489 1,661 669,400
2026/05/12 1,404 1,416 1,366 1,372 155,500
2026/05/11 1,419 1,428 1,402 1,406 71,400
2026/05/08 1,401 1,440 1,398 1,419 121,900
2026/05/07 1,426 1,433 1,395 1,401 110,100
2026/05/01 1,419 1,431 1,403 1,420 69,500
2026/04/30 1,406 1,435 1,397 1,425 183,000
2026/04/28 1,459 1,459 1,417 1,417 836,100
2026/04/27 1,413 1,426 1,405 1,414 157,100
2026/04/24 1,427 1,429 1,403 1,412 95,700
2026/04/23 1,456 1,461 1,406 1,427 100,200
2026/04/22 1,456 1,466 1,434 1,455 87,000
2026/04/21 1,473 1,491 1,454 1,456 73,500
2026/04/20 1,467 1,478 1,446 1,478 82,600
2026/04/17 1,477 1,497 1,473 1,473 54,500
2026/04/16 1,483 1,510 1,470 1,476 91,000
2026/04/15 1,471 1,487 1,445 1,480 84,900
2026/04/14 1,476 1,476 1,441 1,445 104,100
2026/04/13 1,445 1,453 1,411 1,416 169,200
2026/04/10 1,522 1,537 1,450 1,450 233,700
2026/04/09 1,548 1,556 1,520 1,521 139,600
2026/04/08 1,638 1,648 1,566 1,586 235,000
2026/04/07 1,573 1,603 1,570 1,598 82,200
2026/04/06 1,552 1,580 1,538 1,579 99,200
2026/04/03 1,519 1,551 1,517 1,545 75,400
2026/03/27 1,543 1,563 1,536 1,561 332,800
2026/03/26 1,557 1,571 1,533 1,543 150,200
2026/03/25 1,542 1,575 1,534 1,559 133,500
2026/03/24 1,532 1,545 1,514 1,534 63,000
2026/03/23 1,516 1,530 1,480 1,496 126,300
2026/03/19 1,574 1,582 1,550 1,556 190,100
2026/03/18 1,585 1,604 1,573 1,604 114,400
2026/03/17 1,622 1,622 1,572 1,584 50,700
2026/03/16 1,584 1,610 1,572 1,591 120,000
2026/03/13 1,570 1,599 1,570 1,591 55,600
2026/03/12 1,625 1,625 1,580 1,592 82,300
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