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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
