3623 ビリングシステム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,459 | 1,483 | 1,446 | 1,469 | 77,400 | 1,469 |
| 2024-11-21 | 1,421 | 1,470 | 1,421 | 1,440 | 87,700 | 1,440 |
| 2024-11-20 | 1,411 | 1,441 | 1,390 | 1,435 | 68,900 | 1,435 |
| 2024-11-19 | 1,335 | 1,425 | 1,335 | 1,421 | 71,200 | 1,421 |
| 2024-11-18 | 1,314 | 1,364 | 1,314 | 1,364 | 41,600 | 1,364 |
| 2024-11-15 | 1,345 | 1,359 | 1,291 | 1,333 | 149,600 | 1,333 |
| 2024-11-14 | 1,409 | 1,417 | 1,359 | 1,375 | 154,100 | 1,375 |
| 2024-11-13 | 1,447 | 1,447 | 1,398 | 1,405 | 70,400 | 1,405 |
| 2024-11-12 | 1,392 | 1,455 | 1,388 | 1,418 | 120,400 | 1,418 |
| 2024-11-11 | 1,358 | 1,394 | 1,357 | 1,392 | 36,400 | 1,392 |
| 2024-11-08 | 1,377 | 1,413 | 1,366 | 1,372 | 59,300 | 1,372 |
| 2024-11-07 | 1,355 | 1,382 | 1,339 | 1,380 | 46,900 | 1,380 |
| 2024-11-06 | 1,332 | 1,358 | 1,322 | 1,344 | 45,300 | 1,344 |
| 2024-11-05 | 1,329 | 1,349 | 1,272 | 1,343 | 47,100 | 1,343 |
| 2024-11-01 | 1,320 | 1,327 | 1,281 | 1,308 | 96,000 | 1,308 |
| 2024-10-31 | 1,349 | 1,352 | 1,316 | 1,334 | 39,900 | 1,334 |
| 2024-10-30 | 1,377 | 1,382 | 1,347 | 1,351 | 69,200 | 1,351 |
| 2024-10-29 | 1,346 | 1,377 | 1,340 | 1,370 | 66,500 | 1,370 |
| 2024-10-28 | 1,284 | 1,347 | 1,281 | 1,334 | 51,800 | 1,334 |
| 2024-10-25 | 1,302 | 1,311 | 1,291 | 1,295 | 66,100 | 1,295 |
| 2024-10-24 | 1,302 | 1,354 | 1,302 | 1,307 | 98,600 | 1,307 |
| 2024-10-23 | 1,281 | 1,321 | 1,278 | 1,310 | 88,000 | 1,310 |
| 2024-10-22 | 1,333 | 1,337 | 1,291 | 1,297 | 131,200 | 1,297 |
| 2024-10-21 | 1,323 | 1,345 | 1,317 | 1,333 | 65,200 | 1,333 |
| 2024-10-18 | 1,341 | 1,360 | 1,322 | 1,346 | 98,500 | 1,346 |
| 2024-10-17 | 1,347 | 1,369 | 1,333 | 1,343 | 71,500 | 1,343 |
| 2024-10-16 | 1,361 | 1,388 | 1,346 | 1,358 | 66,400 | 1,358 |
| 2024-10-15 | 1,400 | 1,410 | 1,376 | 1,386 | 88,100 | 1,386 |
| 2024-10-11 | 1,380 | 1,404 | 1,352 | 1,400 | 98,800 | 1,400 |
| 2024-10-10 | 1,438 | 1,475 | 1,380 | 1,403 | 262,700 | 1,403 |
| 2024-10-09 | 1,338 | 1,442 | 1,333 | 1,438 | 456,500 | 1,438 |
| 2024-10-08 | 1,420 | 1,420 | 1,312 | 1,329 | 376,400 | 1,329 |
| 2024-10-07 | 1,436 | 1,480 | 1,414 | 1,430 | 199,000 | 1,430 |
| 2024-10-04 | 1,415 | 1,447 | 1,385 | 1,423 | 159,700 | 1,423 |
| 2024-10-03 | 1,396 | 1,482 | 1,393 | 1,438 | 382,900 | 1,438 |
| 2024-10-02 | 1,405 | 1,419 | 1,361 | 1,366 | 327,500 | 1,366 |
| 2024-10-01 | 1,425 | 1,465 | 1,423 | 1,434 | 189,000 | 1,434 |
| 2024-09-30 | 1,450 | 1,520 | 1,422 | 1,445 | 422,200 | 1,445 |
| 2024-09-27 | 1,506 | 1,549 | 1,466 | 1,500 | 400,100 | 1,500 |
| 2024-09-26 | 1,607 | 1,607 | 1,515 | 1,534 | 607,800 | 1,534 |
| 2024-09-25 | 1,670 | 1,731 | 1,588 | 1,620 | 1,020,600 | 1,620 |
| 2024-09-24 | 1,790 | 1,805 | 1,637 | 1,677 | 573,200 | 1,677 |
| 2024-09-20 | 1,721 | 1,811 | 1,685 | 1,799 | 414,400 | 1,799 |
| 2024-09-19 | 1,630 | 1,714 | 1,603 | 1,705 | 317,800 | 1,705 |
| 2024-09-18 | 1,692 | 1,709 | 1,615 | 1,619 | 332,800 | 1,619 |
| 2024-09-17 | 1,750 | 1,780 | 1,641 | 1,655 | 431,200 | 1,655 |
| 2024-09-13 | 1,822 | 1,919 | 1,653 | 1,730 | 1,520,500 | 1,730 |
| 2024-09-12 | 1,660 | 1,825 | 1,641 | 1,808 | 739,800 | 1,808 |
| 2024-09-11 | 1,724 | 1,745 | 1,604 | 1,634 | 390,600 | 1,634 |
| 2024-09-10 | 1,760 | 1,868 | 1,734 | 1,764 | 784,700 | 1,764 |
| 2024-09-09 | 1,580 | 1,768 | 1,538 | 1,762 | 570,400 | 1,762 |
| 2024-09-06 | 1,681 | 1,775 | 1,571 | 1,641 | 600,000 | 1,641 |
| 2024-09-05 | 1,584 | 1,691 | 1,551 | 1,673 | 471,600 | 1,673 |
| 2024-09-04 | 1,590 | 1,598 | 1,513 | 1,585 | 587,500 | 1,585 |
| 2024-09-03 | 1,630 | 1,721 | 1,611 | 1,659 | 410,700 | 1,659 |
| 2024-09-02 | 1,561 | 1,737 | 1,540 | 1,652 | 1,318,500 | 1,652 |
| 2024-08-30 | 1,678 | 1,681 | 1,560 | 1,594 | 520,000 | 1,594 |
| 2024-08-29 | 1,652 | 1,683 | 1,531 | 1,654 | 476,200 | 1,654 |
| 2024-08-28 | 1,687 | 1,770 | 1,625 | 1,669 | 1,094,300 | 1,669 |
| 2024-08-27 | 1,702 | 1,714 | 1,610 | 1,668 | 562,500 | 1,668 |
| 2024-08-26 | 1,560 | 1,738 | 1,560 | 1,709 | 1,146,700 | 1,709 |
| 2024-08-23 | 1,472 | 1,530 | 1,428 | 1,490 | 430,400 | 1,490 |
| 2024-08-22 | 1,316 | 1,530 | 1,295 | 1,472 | 715,900 | 1,472 |
| 2024-08-21 | 1,364 | 1,378 | 1,287 | 1,306 | 165,300 | 1,306 |
| 2024-08-20 | 1,374 | 1,374 | 1,288 | 1,351 | 295,500 | 1,351 |
| 2024-08-19 | 1,343 | 1,407 | 1,291 | 1,351 | 220,700 | 1,351 |
| 2024-08-16 | 1,397 | 1,458 | 1,368 | 1,390 | 418,600 | 1,390 |
| 2024-08-15 | 1,450 | 1,534 | 1,387 | 1,455 | 1,055,800 | 1,455 |
| 2024-08-14 | 1,300 | 1,406 | 1,209 | 1,260 | 770,000 | 1,260 |
| 2024-08-13 | 1,736 | 1,745 | 1,525 | 1,608 | 595,600 | 1,608 |
| 2024-08-09 | 1,670 | 1,812 | 1,611 | 1,723 | 273,000 | 1,723 |
| 2024-08-08 | 1,498 | 1,669 | 1,486 | 1,658 | 132,300 | 1,658 |
| 2024-08-07 | 1,494 | 1,551 | 1,440 | 1,504 | 114,200 | 1,504 |
| 2024-08-06 | 1,541 | 1,599 | 1,470 | 1,534 | 151,500 | 1,534 |
| 2024-08-05 | 1,500 | 1,609 | 1,430 | 1,520 | 320,900 | 1,520 |
| 2024-08-02 | 1,426 | 1,644 | 1,370 | 1,620 | 382,300 | 1,620 |
| 2024-08-01 | 1,431 | 1,559 | 1,380 | 1,526 | 385,500 | 1,526 |
| 2024-07-31 | 1,379 | 1,420 | 1,300 | 1,419 | 161,000 | 1,419 |
| 2024-07-30 | 1,317 | 1,435 | 1,304 | 1,379 | 188,200 | 1,379 |
| 2024-07-29 | 1,219 | 1,314 | 1,204 | 1,310 | 116,200 | 1,310 |
| 2024-07-26 | 1,217 | 1,217 | 1,191 | 1,195 | 15,600 | 1,195 |
| 2024-07-25 | 1,181 | 1,215 | 1,162 | 1,204 | 15,500 | 1,204 |
| 2024-07-24 | 1,199 | 1,206 | 1,162 | 1,200 | 18,800 | 1,200 |
| 2024-07-23 | 1,211 | 1,229 | 1,173 | 1,200 | 13,500 | 1,200 |
| 2024-07-22 | 1,240 | 1,240 | 1,196 | 1,229 | 23,500 | 1,229 |
| 2024-07-19 | 1,262 | 1,262 | 1,222 | 1,240 | 23,700 | 1,240 |
| 2024-07-18 | 1,261 | 1,283 | 1,218 | 1,282 | 30,200 | 1,282 |
| 2024-07-17 | 1,263 | 1,284 | 1,251 | 1,284 | 31,700 | 1,284 |
| 2024-07-16 | 1,243 | 1,284 | 1,240 | 1,258 | 35,500 | 1,258 |
| 2024-07-12 | 1,205 | 1,237 | 1,205 | 1,237 | 22,200 | 1,237 |
| 2024-07-11 | 1,210 | 1,230 | 1,202 | 1,227 | 24,900 | 1,227 |
| 2024-07-10 | 1,190 | 1,214 | 1,160 | 1,198 | 30,100 | 1,198 |
| 2024-07-09 | 1,236 | 1,250 | 1,148 | 1,160 | 76,900 | 1,160 |
| 2024-07-08 | 1,168 | 1,256 | 1,168 | 1,243 | 60,600 | 1,243 |
| 2024-07-05 | 1,182 | 1,192 | 1,125 | 1,165 | 40,400 | 1,165 |
| 2024-07-04 | 1,185 | 1,210 | 1,164 | 1,184 | 62,400 | 1,184 |
| 2024-07-03 | 1,139 | 1,192 | 1,123 | 1,190 | 66,900 | 1,190 |
| 2024-07-02 | 1,085 | 1,119 | 1,085 | 1,119 | 51,500 | 1,119 |
| 2024-07-01 | 1,079 | 1,082 | 1,068 | 1,075 | 20,800 | 1,075 |
| 2024-06-28 | 1,069 | 1,074 | 1,053 | 1,072 | 28,900 | 1,072 |
| 2024-06-27 | 1,015 | 1,067 | 1,005 | 1,060 | 36,600 | 1,060 |
| 2024-06-26 | 1,003 | 1,016 | 984 | 1,010 | 18,400 | 1,010 |
| 2024-06-25 | 996 | 1,002 | 992 | 996 | 9,200 | 996 |
| 2024-06-24 | 991 | 1,002 | 991 | 996 | 7,900 | 996 |
| 2024-06-21 | 996 | 999 | 982 | 991 | 8,800 | 991 |
| 2024-06-20 | 1,012 | 1,012 | 981 | 998 | 11,000 | 998 |
| 2024-06-19 | 1,023 | 1,029 | 1,010 | 1,010 | 3,800 | 1,010 |
| 2024-06-18 | 1,004 | 1,023 | 1,004 | 1,023 | 3,200 | 1,023 |
| 2024-06-17 | 1,008 | 1,013 | 1,002 | 1,004 | 5,700 | 1,004 |
| 2024-06-14 | 1,018 | 1,020 | 1,008 | 1,008 | 4,900 | 1,008 |
| 2024-06-13 | 1,030 | 1,033 | 1,016 | 1,018 | 8,600 | 1,018 |
| 2024-06-12 | 1,015 | 1,019 | 1,007 | 1,016 | 4,200 | 1,016 |
| 2024-06-11 | 1,007 | 1,020 | 1,007 | 1,015 | 5,100 | 1,015 |
| 2024-06-10 | 1,016 | 1,027 | 1,012 | 1,013 | 2,600 | 1,013 |
| 2024-06-07 | 1,013 | 1,022 | 1,000 | 1,016 | 8,400 | 1,016 |
| 2024-06-06 | 1,045 | 1,045 | 1,014 | 1,023 | 6,100 | 1,023 |
| 2024-06-05 | 1,050 | 1,050 | 1,034 | 1,048 | 3,400 | 1,048 |
| 2024-06-04 | 1,045 | 1,053 | 1,040 | 1,050 | 7,500 | 1,050 |
| 2024-06-03 | 1,059 | 1,059 | 1,006 | 1,039 | 17,800 | 1,039 |
| 2024-05-31 | 1,028 | 1,063 | 1,028 | 1,046 | 28,400 | 1,046 |
| 2024-05-30 | 1,016 | 1,029 | 1,002 | 1,029 | 7,000 | 1,029 |
| 2024-05-29 | 1,008 | 1,019 | 1,005 | 1,017 | 7,000 | 1,017 |
| 2024-05-28 | 1,004 | 1,017 | 1,000 | 1,017 | 6,900 | 1,017 |
| 2024-05-27 | 1,011 | 1,017 | 998 | 1,013 | 22,500 | 1,013 |
| 2024-05-24 | 1,000 | 1,010 | 992 | 1,000 | 12,100 | 1,000 |
| 2024-05-23 | 975 | 1,017 | 971 | 1,003 | 30,000 | 1,003 |
| 2024-05-22 | 968 | 979 | 960 | 968 | 6,600 | 968 |
| 2024-05-21 | 944 | 974 | 944 | 967 | 14,700 | 967 |
| 2024-05-20 | 952 | 957 | 942 | 945 | 7,100 | 945 |
| 2024-05-17 | 940 | 950 | 935 | 937 | 7,200 | 937 |
| 2024-05-16 | 949 | 957 | 938 | 938 | 5,400 | 938 |
| 2024-05-15 | 977 | 978 | 937 | 958 | 10,700 | 958 |
| 2024-05-14 | 945 | 950 | 931 | 941 | 11,100 | 941 |
| 2024-05-13 | 932 | 947 | 920 | 945 | 12,500 | 945 |
| 2024-05-10 | 932 | 945 | 932 | 941 | 5,300 | 941 |
| 2024-05-09 | 961 | 966 | 938 | 944 | 10,500 | 944 |
| 2024-05-08 | 939 | 965 | 939 | 960 | 14,200 | 960 |
| 2024-05-07 | 934 | 940 | 932 | 939 | 4,500 | 939 |
| 2024-05-02 | 927 | 939 | 927 | 933 | 5,400 | 933 |
| 2024-05-01 | 929 | 929 | 919 | 928 | 5,100 | 928 |
| 2024-04-30 | 925 | 930 | 924 | 930 | 3,000 | 930 |
| 2024-04-26 | 917 | 927 | 917 | 925 | 2,600 | 925 |
| 2024-04-25 | 923 | 930 | 919 | 923 | 5,500 | 923 |
| 2024-04-24 | 927 | 935 | 922 | 927 | 5,300 | 927 |
| 2024-04-23 | 926 | 927 | 920 | 927 | 5,500 | 927 |
| 2024-04-22 | 916 | 928 | 916 | 928 | 1,800 | 928 |
| 2024-04-19 | 936 | 936 | 916 | 916 | 16,700 | 916 |
| 2024-04-18 | 931 | 943 | 928 | 937 | 3,900 | 937 |
| 2024-04-17 | 945 | 949 | 921 | 932 | 10,300 | 932 |
| 2024-04-16 | 921 | 942 | 916 | 938 | 17,200 | 938 |
| 2024-04-15 | 917 | 925 | 917 | 919 | 3,700 | 919 |
| 2024-04-12 | 919 | 925 | 917 | 924 | 5,900 | 924 |
| 2024-04-11 | 917 | 925 | 917 | 925 | 4,500 | 925 |
| 2024-04-10 | 921 | 925 | 919 | 920 | 2,700 | 920 |
| 2024-04-09 | 918 | 927 | 917 | 927 | 6,400 | 927 |
| 2024-04-08 | 926 | 926 | 916 | 923 | 2,900 | 923 |
| 2024-04-05 | 925 | 925 | 919 | 924 | 5,100 | 924 |
| 2024-04-04 | 923 | 927 | 917 | 925 | 7,900 | 925 |
| 2024-04-03 | 914 | 929 | 914 | 923 | 13,300 | 923 |
| 2024-04-02 | 918 | 918 | 905 | 914 | 12,300 | 914 |
| 2024-04-01 | 912 | 918 | 910 | 915 | 14,300 | 915 |
| 2024-03-29 | 910 | 913 | 906 | 910 | 5,200 | 910 |
| 2024-03-28 | 909 | 912 | 905 | 906 | 6,300 | 906 |
| 2024-03-27 | 907 | 910 | 904 | 909 | 3,300 | 909 |
| 2024-03-26 | 910 | 915 | 907 | 907 | 4,200 | 907 |
| 2024-03-25 | 917 | 917 | 903 | 904 | 11,600 | 904 |
| 2024-03-22 | 913 | 915 | 904 | 910 | 11,000 | 910 |
| 2024-03-21 | 909 | 918 | 907 | 913 | 7,500 | 913 |
| 2024-03-19 | 915 | 918 | 905 | 909 | 10,000 | 909 |
| 2024-03-18 | 910 | 920 | 905 | 908 | 13,100 | 908 |
| 2024-03-15 | 914 | 917 | 905 | 905 | 6,000 | 905 |
| 2024-03-14 | 910 | 919 | 910 | 915 | 8,000 | 915 |
| 2024-03-13 | 920 | 920 | 910 | 910 | 6,900 | 910 |
| 2024-03-12 | 903 | 920 | 901 | 920 | 10,300 | 920 |
| 2024-03-11 | 906 | 914 | 900 | 911 | 17,200 | 911 |
| 2024-03-08 | 905 | 922 | 905 | 921 | 8,600 | 921 |
| 2024-03-07 | 914 | 922 | 903 | 914 | 9,300 | 914 |
| 2024-03-06 | 911 | 929 | 911 | 922 | 4,600 | 922 |
| 2024-03-05 | 914 | 921 | 900 | 919 | 23,100 | 919 |
| 2024-03-04 | 924 | 931 | 911 | 922 | 19,200 | 922 |
| 2024-03-01 | 916 | 920 | 904 | 919 | 8,800 | 919 |
| 2024-02-29 | 926 | 926 | 888 | 916 | 13,900 | 916 |
| 2024-02-28 | 934 | 947 | 930 | 939 | 8,200 | 939 |
| 2024-02-27 | 921 | 940 | 910 | 939 | 24,100 | 939 |
| 2024-02-26 | 901 | 919 | 899 | 919 | 11,200 | 919 |
| 2024-02-22 | 910 | 910 | 896 | 901 | 10,300 | 901 |
| 2024-02-21 | 915 | 915 | 903 | 906 | 9,200 | 906 |
| 2024-02-20 | 925 | 927 | 915 | 918 | 7,000 | 918 |
| 2024-02-19 | 923 | 935 | 909 | 920 | 13,400 | 920 |
| 2024-02-16 | 883 | 925 | 883 | 925 | 22,100 | 925 |
| 2024-02-15 | 902 | 919 | 880 | 880 | 39,800 | 880 |
| 2024-02-14 | 916 | 960 | 900 | 936 | 25,200 | 936 |
| 2024-02-13 | 923 | 936 | 921 | 930 | 12,500 | 930 |
| 2024-02-09 | 925 | 935 | 924 | 933 | 6,600 | 933 |
| 2024-02-08 | 925 | 928 | 913 | 928 | 8,800 | 928 |
| 2024-02-07 | 937 | 937 | 920 | 928 | 12,400 | 928 |
| 2024-02-06 | 944 | 950 | 933 | 940 | 7,900 | 940 |
| 2024-02-05 | 947 | 959 | 940 | 952 | 11,400 | 952 |
| 2024-02-02 | 956 | 956 | 942 | 950 | 5,800 | 950 |
| 2024-02-01 | 945 | 953 | 927 | 949 | 14,500 | 949 |
| 2024-01-31 | 954 | 960 | 941 | 948 | 12,800 | 948 |
| 2024-01-30 | 962 | 968 | 954 | 963 | 8,300 | 963 |
| 2024-01-29 | 988 | 988 | 952 | 962 | 14,000 | 962 |
| 2024-01-26 | 978 | 986 | 969 | 976 | 7,800 | 976 |
| 2024-01-25 | 964 | 982 | 964 | 977 | 22,600 | 977 |
| 2024-01-24 | 945 | 961 | 945 | 960 | 10,700 | 960 |
| 2024-01-23 | 941 | 945 | 933 | 945 | 15,400 | 945 |
| 2024-01-22 | 940 | 954 | 937 | 946 | 10,700 | 946 |
| 2024-01-19 | 970 | 970 | 943 | 943 | 16,400 | 943 |
| 2024-01-18 | 906 | 965 | 906 | 956 | 28,600 | 956 |
| 2024-01-17 | 922 | 925 | 903 | 906 | 24,000 | 906 |
| 2024-01-16 | 944 | 944 | 921 | 921 | 8,000 | 921 |
| 2024-01-15 | 926 | 944 | 925 | 944 | 10,700 | 944 |
| 2024-01-12 | 929 | 930 | 922 | 925 | 9,900 | 925 |
| 2024-01-11 | 940 | 940 | 922 | 925 | 10,700 | 925 |
| 2024-01-10 | 946 | 946 | 929 | 930 | 19,700 | 930 |
| 2024-01-09 | 927 | 933 | 916 | 916 | 10,800 | 916 |
| 2024-01-05 | 953 | 953 | 925 | 925 | 6,100 | 925 |
| 2024-01-04 | 945 | 952 | 940 | 947 | 14,200 | 947 |
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
