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 |
|---|---|---|---|---|---|---|
| 2025-02-13 | 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