3623 ビリングシステム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,100 | 1,126 | 1,064 | 1,115 | 81,100 | 1,115 |
| 2025-04-03 | 1,088 | 1,142 | 1,050 | 1,116 | 43,100 | 1,116 |
| 2025-04-02 | 1,168 | 1,168 | 1,145 | 1,147 | 28,700 | 1,147 |
| 2025-04-01 | 1,238 | 1,244 | 1,150 | 1,155 | 50,300 | 1,155 |
| 2025-03-31 | 1,203 | 1,235 | 1,195 | 1,234 | 40,500 | 1,234 |
| 2025-03-28 | 1,221 | 1,254 | 1,220 | 1,226 | 22,500 | 1,226 |
| 2025-03-27 | 1,197 | 1,231 | 1,195 | 1,227 | 29,300 | 1,227 |
| 2025-03-26 | 1,182 | 1,222 | 1,181 | 1,205 | 31,600 | 1,205 |
| 2025-03-25 | 1,191 | 1,208 | 1,186 | 1,186 | 24,400 | 1,186 |
| 2025-03-24 | 1,233 | 1,233 | 1,190 | 1,190 | 48,800 | 1,190 |
| 2025-03-21 | 1,231 | 1,247 | 1,195 | 1,247 | 46,600 | 1,247 |
| 2025-03-19 | 1,194 | 1,243 | 1,194 | 1,226 | 32,900 | 1,226 |
| 2025-03-18 | 1,190 | 1,212 | 1,171 | 1,203 | 30,300 | 1,203 |
| 2025-03-17 | 1,176 | 1,198 | 1,170 | 1,181 | 19,100 | 1,181 |
| 2025-03-14 | 1,150 | 1,192 | 1,150 | 1,175 | 32,000 | 1,175 |
| 2025-03-13 | 1,163 | 1,180 | 1,156 | 1,157 | 28,900 | 1,157 |
| 2025-03-12 | 1,171 | 1,188 | 1,168 | 1,168 | 16,800 | 1,168 |
| 2025-03-11 | 1,165 | 1,187 | 1,147 | 1,180 | 37,800 | 1,180 |
| 2025-03-10 | 1,152 | 1,185 | 1,150 | 1,167 | 19,000 | 1,167 |
| 2025-03-07 | 1,179 | 1,181 | 1,160 | 1,160 | 31,300 | 1,160 |
| 2025-03-06 | 1,175 | 1,224 | 1,173 | 1,204 | 32,900 | 1,204 |
| 2025-03-05 | 1,165 | 1,177 | 1,152 | 1,161 | 11,200 | 1,161 |
| 2025-03-04 | 1,188 | 1,188 | 1,151 | 1,165 | 28,600 | 1,165 |
| 2025-03-03 | 1,198 | 1,200 | 1,177 | 1,182 | 18,800 | 1,182 |
| 2025-02-28 | 1,176 | 1,193 | 1,150 | 1,176 | 44,800 | 1,176 |
| 2025-02-27 | 1,226 | 1,226 | 1,200 | 1,200 | 34,400 | 1,200 |
| 2025-02-26 | 1,273 | 1,292 | 1,224 | 1,224 | 52,900 | 1,224 |
| 2025-02-25 | 1,260 | 1,303 | 1,244 | 1,303 | 110,500 | 1,303 |
| 2025-02-21 | 1,265 | 1,313 | 1,263 | 1,288 | 44,000 | 1,288 |
| 2025-02-20 | 1,321 | 1,321 | 1,284 | 1,284 | 46,600 | 1,284 |
| 2025-02-19 | 1,353 | 1,353 | 1,292 | 1,351 | 114,200 | 1,351 |
| 2025-02-18 | 1,305 | 1,362 | 1,300 | 1,341 | 174,500 | 1,341 |
| 2025-02-17 | 1,151 | 1,285 | 1,151 | 1,279 | 298,100 | 1,279 |
| 2025-02-14 | 1,204 | 1,212 | 1,121 | 1,125 | 144,400 | 1,125 |
| 2025-02-13 | 1,174 | 1,196 | 1,170 | 1,185 | 68,300 | 1,185 |
| 2025-02-12 | 1,163 | 1,180 | 1,148 | 1,168 | 91,200 | 1,168 |
| 2025-02-10 | 1,142 | 1,166 | 1,136 | 1,161 | 50,200 | 1,161 |
| 2025-02-07 | 1,160 | 1,163 | 1,134 | 1,145 | 74,400 | 1,145 |
| 2025-02-06 | 1,180 | 1,186 | 1,160 | 1,164 | 60,600 | 1,164 |
| 2025-02-05 | 1,174 | 1,192 | 1,164 | 1,192 | 40,700 | 1,192 |
| 2025-02-04 | 1,180 | 1,189 | 1,171 | 1,176 | 54,000 | 1,176 |
| 2025-02-03 | 1,190 | 1,195 | 1,170 | 1,180 | 57,500 | 1,180 |
| 2025-01-31 | 1,235 | 1,235 | 1,214 | 1,214 | 50,100 | 1,214 |
| 2025-01-30 | 1,244 | 1,258 | 1,226 | 1,245 | 52,800 | 1,245 |
| 2025-01-29 | 1,239 | 1,257 | 1,233 | 1,253 | 35,100 | 1,253 |
| 2025-01-28 | 1,250 | 1,256 | 1,225 | 1,243 | 62,900 | 1,243 |
| 2025-01-27 | 1,250 | 1,288 | 1,241 | 1,253 | 75,200 | 1,253 |
| 2025-01-24 | 1,205 | 1,242 | 1,190 | 1,236 | 57,200 | 1,236 |
| 2025-01-23 | 1,233 | 1,233 | 1,195 | 1,196 | 77,100 | 1,196 |
| 2025-01-22 | 1,228 | 1,247 | 1,223 | 1,244 | 36,500 | 1,244 |
| 2025-01-21 | 1,245 | 1,245 | 1,216 | 1,227 | 42,700 | 1,227 |
| 2025-01-20 | 1,266 | 1,266 | 1,242 | 1,245 | 59,800 | 1,245 |
| 2025-01-17 | 1,272 | 1,272 | 1,211 | 1,260 | 71,200 | 1,260 |
| 2025-01-16 | 1,293 | 1,307 | 1,273 | 1,290 | 39,200 | 1,290 |
| 2025-01-15 | 1,300 | 1,317 | 1,289 | 1,298 | 22,400 | 1,298 |
| 2025-01-14 | 1,320 | 1,320 | 1,278 | 1,302 | 76,900 | 1,302 |
| 2025-01-10 | 1,315 | 1,351 | 1,314 | 1,345 | 43,000 | 1,345 |
| 2025-01-09 | 1,326 | 1,332 | 1,298 | 1,326 | 58,300 | 1,326 |
| 2025-01-08 | 1,336 | 1,352 | 1,321 | 1,336 | 34,600 | 1,336 |
| 2025-01-07 | 1,350 | 1,364 | 1,337 | 1,351 | 21,400 | 1,351 |
| 2025-01-06 | 1,378 | 1,378 | 1,331 | 1,340 | 70,800 | 1,340 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2013-06-26]1株→100株