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
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
2025/05/20 1,750 1,750 1,745 1,750 700
2025/05/19 1,750 1,750 1,670 1,700 1,900
2025/05/16 1,710 1,780 1,710 1,754 4,300
2025/05/15 1,740 1,750 1,740 1,750 400
2025/05/14 1,700 1,700 1,700 1,700 500
2025/05/07 1,680 1,690 1,680 1,690 700
2025/04/30 1,650 1,650 1,649 1,650 500
2025/04/22 1,650 1,650 1,650 1,650 400
2025/04/14 1,611 1,611 1,611 1,611 100
2025/04/11 1,531 1,531 1,531 1,531 500
2025/04/10 1,518 1,530 1,518 1,530 200
2025/04/09 1,598 1,598 1,598 1,598 500
2025/04/08 1,598 1,598 1,598 1,598 100
2025/04/07 1,500 1,560 1,460 1,560 2,200
2025/04/04 1,650 1,650 1,650 1,650 200
2025/04/03 1,639 1,639 1,639 1,639 300
2025/04/01 1,646 1,686 1,646 1,686 1,100
2025/03/31 1,680 1,680 1,643 1,643 300
2025/03/28 1,646 1,680 1,646 1,680 2,200
2025/03/27 1,645 1,645 1,645 1,645 100
2025/03/26 1,642 1,650 1,641 1,650 3,500
2025/03/25 1,640 1,641 1,638 1,640 3,700
2025/03/24 1,670 1,680 1,670 1,680 700
2025/03/21 1,679 1,679 1,639 1,670 2,100
2025/03/18 1,679 1,679 1,679 1,679 4,800
2025/03/05 1,676 1,676 1,676 1,676 600
2025/03/03 1,634 1,636 1,634 1,636 700
2025/02/26 1,635 1,635 1,635 1,635 600
2025/02/20 1,660 1,660 1,650 1,650 1,000
2025/02/18 1,640 1,660 1,640 1,660 600
2025/02/17 1,682 1,700 1,660 1,665 1,700
2025/02/14 1,631 1,671 1,631 1,671 200
2025/02/13 1,680 1,680 1,680 1,680 300
2025/02/12 1,641 1,681 1,641 1,680 700
2025/02/07 1,674 1,680 1,641 1,646 900
2025/02/06 1,674 1,674 1,634 1,670 500
2025/02/05 1,631 1,674 1,631 1,674 1,000
2025/02/03 1,667 1,667 1,618 1,650 800
2025/01/31 1,668 1,668 1,668 1,668 200
2025/01/29 1,668 1,681 1,668 1,668 300
2025/01/28 1,668 1,668 1,668 1,668 100
2025/01/27 1,642 1,675 1,606 1,675 1,100
2025/01/23 1,617 1,617 1,603 1,603 700
2025/01/22 1,635 1,635 1,610 1,611 500
2025/01/17 1,640 1,640 1,635 1,635 200
2025/01/16 1,682 1,682 1,680 1,680 200
2025/01/15 1,603 1,603 1,602 1,602 300
2025/01/14 1,605 1,610 1,602 1,602 1,300
2025/01/09 1,606 1,606 1,605 1,605 500
2025/01/08 1,601 1,611 1,601 1,611 200
2025/01/07 1,620 1,630 1,604 1,630 700
2025/01/06 1,640 1,640 1,639 1,639 300

このページの先頭へ