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
2024-11-131,4471,4471,3981,40570,4001,405
2024-11-121,3921,4551,3881,418120,4001,418
2024-11-111,3581,3941,3571,39236,4001,392
2024-11-081,3771,4131,3661,37259,3001,372
2024-11-071,3551,3821,3391,38046,9001,380
2024-11-061,3321,3581,3221,34445,3001,344
2024-11-051,3291,3491,2721,34347,1001,343
2024-11-011,3201,3271,2811,30896,0001,308
2024-10-311,3491,3521,3161,33439,9001,334
2024-10-301,3771,3821,3471,35169,2001,351
2024-10-291,3461,3771,3401,37066,5001,370
2024-10-281,2841,3471,2811,33451,8001,334
2024-10-251,3021,3111,2911,29566,1001,295
2024-10-241,3021,3541,3021,30798,6001,307
2024-10-231,2811,3211,2781,31088,0001,310
2024-10-221,3331,3371,2911,297131,2001,297
2024-10-211,3231,3451,3171,33365,2001,333
2024-10-181,3411,3601,3221,34698,5001,346
2024-10-171,3471,3691,3331,34371,5001,343
2024-10-161,3611,3881,3461,35866,4001,358
2024-10-151,4001,4101,3761,38688,1001,386
2024-10-111,3801,4041,3521,40098,8001,400
2024-10-101,4381,4751,3801,403262,7001,403
2024-10-091,3381,4421,3331,438456,5001,438
2024-10-081,4201,4201,3121,329376,4001,329
2024-10-071,4361,4801,4141,430199,0001,430
2024-10-041,4151,4471,3851,423159,7001,423
2024-10-031,3961,4821,3931,438382,9001,438
2024-10-021,4051,4191,3611,366327,5001,366
2024-10-011,4251,4651,4231,434189,0001,434
2024-09-301,4501,5201,4221,445422,2001,445
2024-09-271,5061,5491,4661,500400,1001,500
2024-09-261,6071,6071,5151,534607,8001,534
2024-09-251,6701,7311,5881,6201,020,6001,620
2024-09-241,7901,8051,6371,677573,2001,677
2024-09-201,7211,8111,6851,799414,4001,799
2024-09-191,6301,7141,6031,705317,8001,705
2024-09-181,6921,7091,6151,619332,8001,619
2024-09-171,7501,7801,6411,655431,2001,655
2024-09-131,8221,9191,6531,7301,520,5001,730
2024-09-121,6601,8251,6411,808739,8001,808
2024-09-111,7241,7451,6041,634390,6001,634
2024-09-101,7601,8681,7341,764784,7001,764
2024-09-091,5801,7681,5381,762570,4001,762
2024-09-061,6811,7751,5711,641600,0001,641
2024-09-051,5841,6911,5511,673471,6001,673
2024-09-041,5901,5981,5131,585587,5001,585
2024-09-031,6301,7211,6111,659410,7001,659
2024-09-021,5611,7371,5401,6521,318,5001,652
2024-08-301,6781,6811,5601,594520,0001,594
2024-08-291,6521,6831,5311,654476,2001,654
2024-08-281,6871,7701,6251,6691,094,3001,669
2024-08-271,7021,7141,6101,668562,5001,668
2024-08-261,5601,7381,5601,7091,146,7001,709
2024-08-231,4721,5301,4281,490430,4001,490
2024-08-221,3161,5301,2951,472715,9001,472
2024-08-211,3641,3781,2871,306165,3001,306
2024-08-201,3741,3741,2881,351295,5001,351
2024-08-191,3431,4071,2911,351220,7001,351
2024-08-161,3971,4581,3681,390418,6001,390
2024-08-151,4501,5341,3871,4551,055,8001,455
2024-08-141,3001,4061,2091,260770,0001,260
2024-08-131,7361,7451,5251,608595,6001,608
2024-08-091,6701,8121,6111,723273,0001,723
2024-08-081,4981,6691,4861,658132,3001,658
2024-08-071,4941,5511,4401,504114,2001,504
2024-08-061,5411,5991,4701,534151,5001,534
2024-08-051,5001,6091,4301,520320,9001,520
2024-08-021,4261,6441,3701,620382,3001,620
2024-08-011,4311,5591,3801,526385,5001,526
2024-07-311,3791,4201,3001,419161,0001,419
2024-07-301,3171,4351,3041,379188,2001,379
2024-07-291,2191,3141,2041,310116,2001,310
2024-07-261,2171,2171,1911,19515,6001,195
2024-07-251,1811,2151,1621,20415,5001,204
2024-07-241,1991,2061,1621,20018,8001,200
2024-07-231,2111,2291,1731,20013,5001,200
2024-07-221,2401,2401,1961,22923,5001,229
2024-07-191,2621,2621,2221,24023,7001,240
2024-07-181,2611,2831,2181,28230,2001,282
2024-07-171,2631,2841,2511,28431,7001,284
2024-07-161,2431,2841,2401,25835,5001,258
2024-07-121,2051,2371,2051,23722,2001,237
2024-07-111,2101,2301,2021,22724,9001,227
2024-07-101,1901,2141,1601,19830,1001,198
2024-07-091,2361,2501,1481,16076,9001,160
2024-07-081,1681,2561,1681,24360,6001,243
2024-07-051,1821,1921,1251,16540,4001,165
2024-07-041,1851,2101,1641,18462,4001,184
2024-07-031,1391,1921,1231,19066,9001,190
2024-07-021,0851,1191,0851,11951,5001,119
2024-07-011,0791,0821,0681,07520,8001,075
2024-06-281,0691,0741,0531,07228,9001,072
2024-06-271,0151,0671,0051,06036,6001,060
2024-06-261,0031,0169841,01018,4001,010
2024-06-259961,0029929969,200996
2024-06-249911,0029919967,900996
2024-06-219969999829918,800991
2024-06-201,0121,01298199811,000998
2024-06-191,0231,0291,0101,0103,8001,010
2024-06-181,0041,0231,0041,0233,2001,023
2024-06-171,0081,0131,0021,0045,7001,004
2024-06-141,0181,0201,0081,0084,9001,008
2024-06-131,0301,0331,0161,0188,6001,018
2024-06-121,0151,0191,0071,0164,2001,016
2024-06-111,0071,0201,0071,0155,1001,015
2024-06-101,0161,0271,0121,0132,6001,013
2024-06-071,0131,0221,0001,0168,4001,016
2024-06-061,0451,0451,0141,0236,1001,023
2024-06-051,0501,0501,0341,0483,4001,048
2024-06-041,0451,0531,0401,0507,5001,050
2024-06-031,0591,0591,0061,03917,8001,039
2024-05-311,0281,0631,0281,04628,4001,046
2024-05-301,0161,0291,0021,0297,0001,029
2024-05-291,0081,0191,0051,0177,0001,017
2024-05-281,0041,0171,0001,0176,9001,017
2024-05-271,0111,0179981,01322,5001,013
2024-05-241,0001,0109921,00012,1001,000
2024-05-239751,0179711,00330,0001,003
2024-05-229689799609686,600968
2024-05-2194497494496714,700967
2024-05-209529579429457,100945
2024-05-179409509359377,200937
2024-05-169499579389385,400938
2024-05-1597797893795810,700958
2024-05-1494595093194111,100941
2024-05-1393294792094512,500945
2024-05-109329459329415,300941
2024-05-0996196693894410,500944
2024-05-0893996593996014,200960
2024-05-079349409329394,500939
2024-05-029279399279335,400933
2024-05-019299299199285,100928
2024-04-309259309249303,000930
2024-04-269179279179252,600925
2024-04-259239309199235,500923
2024-04-249279359229275,300927
2024-04-239269279209275,500927
2024-04-229169289169281,800928
2024-04-1993693691691616,700916
2024-04-189319439289373,900937
2024-04-1794594992193210,300932
2024-04-1692194291693817,200938
2024-04-159179259179193,700919
2024-04-129199259179245,900924
2024-04-119179259179254,500925
2024-04-109219259199202,700920
2024-04-099189279179276,400927
2024-04-089269269169232,900923
2024-04-059259259199245,100924
2024-04-049239279179257,900925
2024-04-0391492991492313,300923
2024-04-0291891890591412,300914
2024-04-0191291891091514,300915
2024-03-299109139069105,200910
2024-03-289099129059066,300906
2024-03-279079109049093,300909
2024-03-269109159079074,200907
2024-03-2591791790390411,600904
2024-03-2291391590491011,000910
2024-03-219099189079137,500913
2024-03-1991591890590910,000909
2024-03-1891092090590813,100908
2024-03-159149179059056,000905
2024-03-149109199109158,000915
2024-03-139209209109106,900910
2024-03-1290392090192010,300920
2024-03-1190691490091117,200911
2024-03-089059229059218,600921
2024-03-079149229039149,300914
2024-03-069119299119224,600922
2024-03-0591492190091923,100919
2024-03-0492493191192219,200922
2024-03-019169209049198,800919
2024-02-2992692688891613,900916
2024-02-289349479309398,200939
2024-02-2792194091093924,100939
2024-02-2690191989991911,200919
2024-02-2291091089690110,300901
2024-02-219159159039069,200906
2024-02-209259279159187,000918
2024-02-1992393590992013,400920
2024-02-1688392588392522,100925
2024-02-1590291988088039,800880
2024-02-1491696090093625,200936
2024-02-1392393692193012,500930
2024-02-099259359249336,600933
2024-02-089259289139288,800928
2024-02-0793793792092812,400928
2024-02-069449509339407,900940
2024-02-0594795994095211,400952
2024-02-029569569429505,800950
2024-02-0194595392794914,500949
2024-01-3195496094194812,800948
2024-01-309629689549638,300963
2024-01-2998898895296214,000962
2024-01-269789869699767,800976
2024-01-2596498296497722,600977
2024-01-2494596194596010,700960
2024-01-2394194593394515,400945
2024-01-2294095493794610,700946
2024-01-1997097094394316,400943
2024-01-1890696590695628,600956
2024-01-1792292590390624,000906
2024-01-169449449219218,000921
2024-01-1592694492594410,700944
2024-01-129299309229259,900925
2024-01-1194094092292510,700925
2024-01-1094694692993019,700930
2024-01-0992793391691610,800916
2024-01-059539539259256,100925
2024-01-0494595294094714,200947

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