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

日本システムバンク(5530)の株価時系列情報

日本システムバンク(5530)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
2026/03/19 1,010 1,012 1,004 1,004 3,500
2026/03/18 1,010 1,010 1,009 1,009 600
2026/03/17 1,005 1,005 1,002 1,005 700
2026/03/16 1,005 1,005 1,004 1,004 700
2026/03/13 1,008 1,008 1,007 1,007 300
2026/03/12 1,016 1,016 1,006 1,014 300
2026/03/11 1,011 1,019 1,005 1,016 2,000
2026/03/10 1,017 1,017 1,006 1,011 700
2026/03/09 1,007 1,019 999 1,019 7,500
2026/03/06 1,010 1,017 1,006 1,007 1,000
2026/03/05 1,013 1,019 1,006 1,014 1,300
2026/03/04 1,010 1,020 1,002 1,002 3,100
2026/03/03 1,020 1,021 1,020 1,021 1,300
2026/03/02 1,010 1,020 1,004 1,020 3,200
2026/02/27 1,004 1,008 1,004 1,006 1,400
2026/02/26 1,000 1,006 1,000 1,006 600
2026/02/25 1,008 1,008 1,000 1,000 700
2026/02/24 1,011 1,011 1,001 1,008 800
2026/02/20 1,010 1,010 1,001 1,009 1,200
2026/02/19 998 1,005 997 1,005 1,700
2026/02/18 997 998 986 998 1,300
2026/02/17 990 1,000 986 999 3,600
2026/02/16 986 998 984 998 8,700
2026/02/13 983 985 980 985 2,400
2026/02/12 983 986 983 983 2,200
2026/02/10 982 983 982 983 1,700
2026/02/09 979 982 973 980 700
2026/02/06 981 981 965 978 2,700
2026/02/05 978 981 978 981 1,300
2026/02/04 982 982 974 981 1,400
2026/02/02 981 982 978 980 1,400
2026/01/30 977 977 977 977 100
2026/01/29 983 986 980 980 2,400
2026/01/28 981 985 981 985 900
2026/01/27 981 987 980 987 800
2026/01/26 985 986 982 986 1,400
2026/01/23 984 985 984 985 3,500
2026/01/22 981 984 981 982 1,900
2026/01/21 983 984 979 983 1,500
2026/01/20 982 984 982 983 800
2026/01/19 978 982 978 982 800
2026/01/16 976 978 975 978 700
2026/01/15 983 983 973 975 1,300
2026/01/14 975 981 975 978 2,000
2026/01/13 982 985 978 982 2,700
2026/01/09 982 983 980 980 600
2026/01/08 980 982 980 982 1,200
2026/01/07 977 981 977 980 1,600
2026/01/06 965 974 965 973 2,500
2026/01/05 961 967 960 961 3,600
2025/12/30 959 963 954 960 2,100
2025/12/29 960 974 957 962 1,800
2025/12/26 960 965 957 960 1,600
2025/12/25 957 969 955 967 2,600
2025/12/24 957 957 953 957 3,300
2025/12/23 959 959 952 952 1,600
2025/12/22 961 970 953 953 6,500
2025/12/19 957 959 957 959 4,400
2025/12/18 949 957 949 957 2,200
2025/12/17 957 957 950 951 2,200
2025/12/16 955 956 950 956 2,100
2025/12/15 952 954 948 954 1,300
2025/12/12 955 955 952 952 1,000
2025/12/11 955 956 950 952 1,000
2025/12/10 955 955 950 954 600
2025/12/09 953 955 950 955 2,800
2025/12/08 946 951 946 951 1,900
2025/12/05 942 951 942 951 900
2025/12/04 946 950 944 949 800
2025/12/03 939 951 939 948 2,800
2025/12/02 943 949 940 940 1,300
2025/12/01 950 950 948 948 1,100
2025/11/28 941 945 941 945 500
2025/11/27 945 947 944 944 1,900
2025/11/26 946 946 945 945 200
2025/11/25 944 945 939 939 600
2025/11/21 945 946 937 943 1,700
2025/11/20 948 948 938 946 700
2025/11/19 947 947 935 935 600
2025/11/18 950 950 933 947 1,800
2025/11/17 942 945 938 945 13,600
2025/11/14 935 938 935 938 700
2025/11/13 935 941 935 940 1,500
2025/11/12 943 944 943 944 300
2025/11/11 938 943 938 943 8,800
2025/11/10 940 941 933 941 600
2025/11/07 936 940 934 934 700
2025/11/05 939 941 930 941 2,000
2025/11/04 942 942 936 936 900
2025/10/31 938 941 938 938 1,500
2025/10/30 942 942 940 940 600
2025/10/29 944 947 943 943 400
2025/10/28 940 949 940 943 1,300
2025/10/27 946 946 940 946 700
2025/10/24 948 948 940 940 400
2025/10/23 935 949 935 945 1,100
2025/10/22 948 948 948 948 200
2025/10/21 945 949 939 949 400
2025/10/20 942 943 942 943 500
2025/10/17 945 950 915 942 3,500
2025/10/16 946 946 946 946 100
2025/10/15 934 944 934 944 700
2025/10/14 934 943 934 943 1,800
2025/10/10 945 951 940 940 1,000
2025/10/09 949 950 941 950 700
2025/10/08 941 944 940 944 400
2025/10/07 940 951 937 940 400
2025/10/06 942 950 935 950 1,700
2025/10/03 939 945 930 942 1,200
2025/10/02 949 955 939 939 1,400
2025/10/01 945 945 926 941 1,300
2025/09/30 933 938 926 938 600
2025/09/29 938 938 930 930 500
2025/09/26 939 941 925 925 2,000
2025/09/25 940 940 934 934 1,400
2025/09/24 941 941 939 941 900
2025/09/22 944 944 934 940 400
2025/09/19 928 944 928 944 4,200
2025/09/18 927 928 911 928 1,900
2025/09/17 926 927 920 920 1,300
2025/09/16 920 928 920 926 2,200
2025/09/12 915 920 915 920 800
2025/09/11 920 920 915 917 1,400
2025/09/10 918 920 918 920 1,300
2025/09/09 918 918 914 918 1,300
2025/09/08 918 918 914 914 1,600
2025/09/05 911 918 910 918 4,000
2025/09/04 913 913 906 906 1,900
2025/09/03 909 915 909 915 1,100
2025/09/02 910 912 909 909 900
2025/09/01 914 914 909 913 1,400
2025/08/29 914 915 910 915 900
2025/08/28 913 913 910 913 1,400
2025/08/27 913 913 912 912 700
2025/08/26 916 916 910 915 2,400
2025/08/25 917 919 915 916 1,400
2025/08/22 906 920 903 908 2,800
2025/08/21 896 902 896 902 4,900
2025/08/20 899 899 895 896 3,400
2025/08/19 899 900 890 895 9,400
2025/08/18 903 903 892 898 6,200
2025/08/15 906 906 900 900 5,900
2025/08/14 906 906 904 906 4,200
2025/08/13 907 910 905 906 2,300
2025/08/12 912 912 907 908 2,200
2025/08/08 907 911 904 910 2,600
2025/08/07 906 907 904 907 1,600
2025/08/06 904 906 901 906 3,300
2025/08/05 901 908 898 904 1,600
2025/08/04 904 904 890 903 2,300
2025/08/01 893 901 890 901 1,800
2025/07/31 894 906 890 892 2,800
2025/07/30 886 891 881 888 8,400
2025/07/29 896 898 890 891 2,400
2025/07/28 897 899 887 896 5,600
2025/07/25 890 902 886 889 8,900
2025/07/24 900 906 880 886 50,100
2025/07/23 905 906 900 900 5,800
2025/07/22 909 909 900 900 2,500
2025/07/18 902 906 900 900 5,700
2025/07/17 901 907 900 902 3,400
2025/07/16 920 920 900 902 12,700
2025/07/15 911 915 911 913 1,100
2025/07/14 914 915 910 911 2,300
2025/07/11 922 922 912 914 800
2025/07/10 919 922 911 922 1,800
2025/07/09 916 921 916 919 900
2025/07/08 905 923 903 912 4,000
2025/07/07 903 910 903 908 3,900
2025/07/04 907 917 903 903 6,500
2025/07/03 903 911 901 911 6,400
2025/07/02 900 918 900 901 10,900
2025/07/01 918 918 901 902 17,100
2025/06/30 937 940 916 919 19,400
2025/06/27 916 961 916 935 28,600
2025/06/27 1 -> 2.00 分割
2025/06/26 2,020 2,028 2,006 2,022 14,600
2025/06/25 1,985 2,030 1,985 2,012 9,300
2025/06/24 1,982 1,985 1,982 1,984 5,200
2025/06/23 1,983 1,983 1,980 1,981 3,200
2025/06/20 1,982 1,983 1,975 1,980 1,800
2025/06/19 1,980 1,982 1,970 1,982 4,100
2025/06/18 1,973 1,980 1,972 1,980 2,500
2025/06/17 1,971 1,975 1,969 1,972 3,700
2025/06/16 1,976 1,979 1,971 1,971 6,800
2025/06/13 1,974 1,975 1,970 1,975 2,500
2025/06/12 1,974 1,975 1,969 1,975 3,400
2025/06/11 1,965 1,974 1,965 1,974 3,900
2025/06/10 1,964 1,970 1,964 1,970 5,000
2025/06/09 1,962 1,967 1,962 1,964 3,000
2025/06/06 1,955 1,962 1,953 1,962 3,600
2025/06/05 1,968 1,968 1,946 1,946 12,800
2025/06/04 1,960 1,969 1,955 1,969 11,400
2025/06/03 1,972 1,975 1,943 1,960 19,300
2025/06/02 2,154 2,154 1,950 1,978 42,200
2025/05/30 1,755 1,755 1,755 1,755 100
2025/05/29 1,750 1,763 1,749 1,749 400
2025/05/28 1,750 1,750 1,749 1,749 1,200
2025/05/26 1,750 1,750 1,750 1,750 300
2025/05/22 1,714 1,720 1,714 1,720 200
2025/05/21 1,750 1,754 1,750 1,754 1,000

このページの先頭へ