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
2023/12/29 1,541 1,547 1,531 1,540 2,100
2023/12/28 1,546 1,546 1,510 1,514 1,700
2023/12/27 1,570 1,570 1,545 1,548 2,100
2023/12/26 1,572 1,572 1,551 1,551 800
2023/12/25 1,555 1,578 1,554 1,565 1,400
2023/12/22 1,560 1,580 1,555 1,577 1,700
2023/12/21 1,581 1,581 1,580 1,580 1,300
2023/12/20 1,568 1,582 1,560 1,582 2,700
2023/12/19 1,560 1,568 1,560 1,568 1,200
2023/12/18 1,560 1,568 1,560 1,568 1,100
2023/12/15 1,560 1,568 1,560 1,568 1,900
2023/12/14 1,568 1,568 1,567 1,568 1,100
2023/12/13 1,559 1,566 1,559 1,566 1,100
2023/12/12 1,551 1,565 1,549 1,549 800
2023/12/11 1,546 1,572 1,546 1,565 1,900
2023/12/08 1,573 1,573 1,546 1,546 1,300
2023/12/07 1,565 1,573 1,554 1,573 2,100
2023/12/06 1,580 1,580 1,565 1,565 900
2023/12/05 1,584 1,584 1,584 1,584 100
2023/12/04 1,579 1,579 1,579 1,579 100
2023/12/01 1,565 1,579 1,565 1,579 600
2023/11/30 1,565 1,565 1,565 1,565 400
2023/11/29 1,569 1,569 1,565 1,565 300
2023/11/28 1,569 1,570 1,569 1,569 900
2023/11/27 1,590 1,590 1,580 1,580 1,800
2023/11/24 1,590 1,592 1,590 1,592 1,000
2023/11/22 1,585 1,593 1,585 1,593 500
2023/11/21 1,575 1,590 1,575 1,590 2,700
2023/11/20 1,585 1,588 1,571 1,571 400
2023/11/17 1,580 1,585 1,580 1,585 4,700
2023/11/16 1,560 1,579 1,560 1,579 900
2023/11/15 1,567 1,587 1,560 1,560 5,800
2023/11/14 1,565 1,588 1,565 1,588 400
2023/11/13 1,565 1,565 1,565 1,565 1,100
2023/11/10 1,565 1,578 1,565 1,565 500
2023/11/09 1,566 1,566 1,566 1,566 200
2023/11/08 1,575 1,575 1,567 1,570 1,600
2023/11/06 1,581 1,581 1,581 1,581 300
2023/11/02 1,570 1,582 1,570 1,581 1,300
2023/11/01 1,570 1,570 1,570 1,570 900
2023/10/31 1,565 1,588 1,560 1,579 2,300
2023/10/30 1,570 1,570 1,570 1,570 500
2023/10/27 1,570 1,570 1,570 1,570 1,100
2023/10/26 1,570 1,570 1,570 1,570 600
2023/10/25 1,582 1,597 1,581 1,597 1,400
2023/10/24 1,588 1,597 1,568 1,597 3,700
2023/10/23 1,587 1,588 1,586 1,588 1,400
2023/10/19 1,575 1,583 1,569 1,583 3,300
2023/10/18 1,570 1,596 1,570 1,571 400
2023/10/17 1,571 1,590 1,571 1,574 700
2023/10/16 1,573 1,589 1,570 1,570 1,900
2023/10/13 1,604 1,607 1,604 1,605 300
2023/10/12 1,566 1,610 1,565 1,604 9,500
2023/10/11 1,570 1,584 1,565 1,566 3,100
2023/10/10 1,578 1,585 1,570 1,570 2,600
2023/10/06 1,575 1,575 1,565 1,575 2,200
2023/10/05 1,550 1,575 1,531 1,573 1,500
2023/10/04 1,575 1,575 1,526 1,575 3,600
2023/10/03 1,515 1,560 1,515 1,560 3,700
2023/10/02 1,574 1,574 1,539 1,539 2,800
2023/09/29 1,588 1,588 1,574 1,574 400
2023/09/28 1,587 1,587 1,587 1,587 100
2023/09/27 1,561 1,588 1,556 1,587 3,000
2023/09/26 1,575 1,589 1,565 1,589 3,400
2023/09/25 1,590 1,592 1,551 1,575 7,100
2023/09/22 1,550 1,571 1,548 1,571 1,200
2023/09/21 1,536 1,566 1,528 1,566 3,400
2023/09/20 1,566 1,571 1,565 1,565 1,000
2023/09/19 1,567 1,574 1,521 1,560 5,800
2023/09/15 1,521 1,567 1,520 1,567 2,200
2023/09/14 1,521 1,536 1,520 1,521 2,100
2023/09/13 1,527 1,550 1,519 1,519 5,900
2023/09/12 1,515 1,528 1,515 1,527 2,000
2023/09/11 1,550 1,550 1,510 1,515 3,000
2023/09/08 1,497 1,510 1,497 1,510 1,500
2023/09/07 1,520 1,528 1,496 1,496 2,900
2023/09/06 1,495 1,500 1,495 1,500 800
2023/09/05 1,475 1,490 1,475 1,490 500
2023/09/04 1,500 1,510 1,500 1,500 1,900
2023/09/01 1,506 1,506 1,485 1,500 900
2023/08/31 1,500 1,500 1,500 1,500 500
2023/08/29 1,471 1,491 1,460 1,491 1,600
2023/08/28 1,505 1,510 1,499 1,499 700
2023/08/25 1,470 1,500 1,470 1,500 900
2023/08/24 1,532 1,532 1,463 1,500 1,000
2023/08/23 1,512 1,555 1,512 1,532 7,900
2023/08/22 1,467 1,539 1,467 1,512 14,500
2023/08/21 1,450 1,496 1,450 1,464 5,100
2023/08/18 1,425 1,450 1,418 1,442 7,700
2023/08/17 1,428 1,440 1,421 1,440 2,000
2023/08/16 1,420 1,435 1,418 1,418 3,400
2023/08/15 1,439 1,445 1,431 1,437 1,600
2023/08/14 1,442 1,443 1,424 1,440 4,200
2023/08/10 1,424 1,424 1,424 1,424 100
2023/08/09 1,429 1,429 1,426 1,427 400
2023/08/08 1,416 1,430 1,416 1,430 200
2023/08/07 1,418 1,424 1,413 1,416 2,400
2023/08/04 1,415 1,430 1,415 1,424 1,700
2023/08/03 1,420 1,429 1,419 1,428 1,700
2023/08/02 1,441 1,441 1,427 1,429 900
2023/08/01 1,445 1,445 1,425 1,441 2,300
2023/07/31 1,440 1,452 1,430 1,440 1,600
2023/07/28 1,417 1,435 1,410 1,434 3,400
2023/07/27 1,435 1,435 1,410 1,429 6,900
2023/07/26 1,440 1,440 1,420 1,434 3,100
2023/07/25 1,443 1,443 1,429 1,437 2,400
2023/07/24 1,445 1,445 1,432 1,444 1,400
2023/07/21 1,445 1,445 1,431 1,440 500
2023/07/20 1,445 1,451 1,430 1,430 2,400
2023/07/19 1,445 1,450 1,445 1,445 500
2023/07/18 1,478 1,478 1,425 1,445 2,900
2023/07/14 1,465 1,465 1,436 1,440 4,500
2023/07/13 1,475 1,475 1,456 1,473 800
2023/07/12 1,490 1,500 1,490 1,500 900
2023/07/11 1,490 1,500 1,490 1,499 2,000
2023/07/10 1,473 1,499 1,473 1,499 6,300
2023/07/07 1,475 1,475 1,438 1,455 2,400
2023/07/06 1,460 1,460 1,460 1,460 100
2023/07/05 1,492 1,492 1,462 1,462 1,200
2023/07/04 1,493 1,494 1,493 1,494 300
2023/07/03 1,469 1,495 1,450 1,495 4,800
2023/06/30 1,489 1,499 1,489 1,499 1,700
2023/06/29 1,461 1,491 1,461 1,490 1,200
2023/06/28 1,480 1,495 1,473 1,495 2,400
2023/06/27 1,482 1,488 1,470 1,470 1,900
2023/06/26 1,495 1,495 1,492 1,492 400
2023/06/23 1,523 1,523 1,485 1,495 1,600
2023/06/22 1,523 1,535 1,523 1,523 1,900
2023/06/21 1,530 1,540 1,510 1,535 1,100
2023/06/20 1,500 1,540 1,487 1,538 6,300
2023/06/19 1,495 1,510 1,480 1,499 2,200
2023/06/16 1,460 1,477 1,460 1,477 500
2023/06/15 1,488 1,488 1,469 1,469 1,800
2023/06/14 1,457 1,467 1,457 1,467 300
2023/06/13 1,477 1,481 1,452 1,465 2,300
2023/06/12 1,470 1,488 1,470 1,477 1,100
2023/06/09 1,476 1,480 1,468 1,470 900
2023/06/08 1,468 1,487 1,468 1,479 600
2023/06/07 1,459 1,469 1,457 1,460 900
2023/06/06 1,476 1,476 1,461 1,476 1,600
2023/06/05 1,493 1,497 1,473 1,488 1,900
2023/06/02 1,479 1,479 1,463 1,463 600
2023/06/01 1,486 1,496 1,465 1,470 800
2023/05/31 1,460 1,491 1,460 1,486 4,600
2023/05/30 1,424 1,440 1,424 1,440 1,400
2023/05/29 1,426 1,429 1,424 1,429 800
2023/05/26 1,427 1,435 1,423 1,424 1,900
2023/05/25 1,428 1,430 1,424 1,429 1,200
2023/05/24 1,428 1,430 1,427 1,427 1,300
2023/05/23 1,434 1,434 1,425 1,428 3,600
2023/05/22 1,437 1,446 1,436 1,436 2,000
2023/05/19 1,431 1,437 1,426 1,437 2,600
2023/05/18 1,440 1,440 1,430 1,433 3,200
2023/05/17 1,474 1,474 1,428 1,440 7,200
2023/05/16 1,480 1,480 1,468 1,476 2,600
2023/05/15 1,500 1,500 1,446 1,481 8,900
2023/05/12 1,510 1,510 1,494 1,510 3,000
2023/05/11 1,510 1,511 1,501 1,510 1,100
2023/05/10 1,505 1,512 1,500 1,511 1,000
2023/05/09 1,513 1,515 1,490 1,505 3,800
2023/05/08 1,500 1,511 1,490 1,510 1,900
2023/05/02 1,496 1,505 1,490 1,500 3,300
2023/05/01 1,499 1,516 1,496 1,500 3,300
2023/04/28 1,500 1,500 1,493 1,494 1,400
2023/04/27 1,500 1,506 1,498 1,500 1,800
2023/04/26 1,514 1,514 1,495 1,500 2,200
2023/04/25 1,502 1,515 1,500 1,514 4,100
2023/04/24 1,529 1,529 1,498 1,500 5,100
2023/04/21 1,532 1,532 1,506 1,517 6,000
2023/04/20 1,493 1,534 1,480 1,523 11,900
2023/04/19 1,520 1,530 1,479 1,499 34,200
2023/04/18 1,575 1,577 1,530 1,530 22,600
2023/04/17 1,595 1,600 1,577 1,593 35,700
2023/04/14 1,700 1,748 1,620 1,631 232,500

このページの先頭へ