1. HOME >
  2. 株価時系列 >
  3. 3623 >
  4. 2020年

3623 ビリングシステム(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1581,1751,1461,17530,0001,175
2020-12-291,1341,1821,1341,16969,5001,169
2020-12-281,1751,1751,1241,134114,3001,134
2020-12-251,1821,2001,1681,17684,4001,176
2020-12-241,1901,2091,1751,19082,9001,190
2020-12-231,1751,2061,1731,19286,3001,192
2020-12-221,2261,2311,1801,18079,1001,180
2020-12-211,2491,2721,2301,23941,6001,239
2020-12-181,2801,2831,2501,25750,5001,257
2020-12-171,2801,2901,2611,27849,4001,278
2020-12-161,2781,2861,2651,27741,0001,277
2020-12-151,3011,3101,2751,28332,0001,283
2020-12-141,2791,3031,2751,29448,2001,294
2020-12-111,3291,3291,2671,29069,9001,290
2020-12-101,2941,3031,2681,26969,3001,269
2020-12-091,3521,3611,3011,30738,2001,307
2020-12-081,3001,3651,3001,35264,4001,352
2020-12-071,3791,3791,2981,30093,6001,300
2020-12-041,4001,4051,3521,37562,8001,375
2020-12-031,4341,4341,3951,40155,8001,401
2020-12-021,4481,4901,4391,44274,9001,442
2020-12-011,4001,4421,3841,43177,2001,431
2020-11-301,4301,4381,4031,40671,4001,406
2020-11-271,4111,4321,3901,42362,1001,423
2020-11-261,3851,4161,3851,41447,4001,414
2020-11-251,4311,4481,3831,39168,0001,391
2020-11-241,4161,4371,4001,43359,1001,433
2020-11-201,4081,4121,3711,38570,1001,385
2020-11-191,4231,4331,3981,41252,2001,412
2020-11-181,4381,4631,4181,42457,8001,424
2020-11-171,4911,4981,4391,45968,8001,459
2020-11-161,5001,5161,4561,50360,5001,503
2020-11-131,5351,5351,4651,486113,6001,486
2020-11-121,5451,5501,4861,53674,4001,536
2020-11-111,5021,5401,4781,52652,0001,526
2020-11-101,5381,5381,4831,511103,1001,511
2020-11-091,5331,5501,5171,54175,4001,541
2020-11-061,5051,5251,4741,51084,0001,510
2020-11-051,4921,5121,4651,51280,0001,512
2020-11-041,4701,4931,4481,46593,1001,465
2020-11-021,4291,4511,3811,44071,7001,440
2020-10-301,5051,5181,4131,421124,5001,421
2020-10-291,4851,5291,4671,51480,2001,514
2020-10-281,5251,5531,4611,490115,2001,490
2020-10-271,5151,5691,4851,536120,7001,536
2020-10-261,6681,6761,5451,567167,8001,567
2020-10-231,8211,8311,6101,649265,4001,649
2020-10-221,8861,8951,7901,831226,7001,831
2020-10-211,7501,9781,7401,875469,7001,875
2020-10-201,6841,7631,6831,748109,3001,748
2020-10-191,7221,7271,6691,71368,9001,713
2020-10-161,7311,7311,6721,71377,4001,713
2020-10-151,7791,7801,6671,715162,0001,715
2020-10-141,7001,7651,6901,753162,3001,753
2020-10-131,7061,7741,6851,696145,6001,696
2020-10-121,6741,7201,6591,705103,9001,705
2020-10-091,6001,6741,5851,652167,8001,652
2020-10-081,5851,6071,5601,60456,9001,604
2020-10-071,5641,5981,5301,59746,0001,597
2020-10-061,5631,5731,5391,55531,1001,555
2020-10-051,5321,5791,5081,56342,6001,563
2020-10-021,5771,5991,5081,52161,8001,521
2020-09-301,5681,5891,5451,54832,3001,548
2020-09-291,5421,5851,5251,56847,3001,568
2020-09-281,5921,6101,5221,55176,3001,551
2020-09-251,5821,6091,5581,59259,7001,592
2020-09-241,6301,6501,5731,595110,1001,595
2020-09-231,5701,6301,5451,63080,4001,630
2020-09-181,5381,5451,5101,53332,2001,533
2020-09-171,5111,5441,5031,53846,1001,538
2020-09-161,5331,5601,5001,53969,7001,539
2020-09-151,5361,5521,4961,53244,1001,532
2020-09-141,5341,5341,4851,52530,3001,525
2020-09-111,5211,5221,4731,51436,7001,514
2020-09-101,5331,5441,4721,48280,9001,482
2020-09-091,5311,5691,5021,51074,1001,510
2020-09-081,5531,5751,5161,56078,7001,560
2020-09-071,6251,6301,5421,547171,8001,547
2020-09-041,6501,6951,6361,650142,7001,650
2020-09-031,6111,7391,5591,707333,8001,707
2020-09-021,6401,6681,5851,587136,7001,587
2020-09-011,5711,5931,5461,58944,1001,589
2020-08-311,5581,5921,5401,58437,6001,584
2020-08-281,5931,6161,5101,518109,7001,518
2020-08-271,6861,6861,5821,59392,3001,593
2020-08-261,6731,6801,6321,66853,5001,668
2020-08-251,7381,7381,6661,673101,0001,673
2020-08-241,6731,7471,6551,738120,9001,738
2020-08-211,7181,7301,6251,668112,6001,668
2020-08-201,6751,7701,6131,660182,1001,660
2020-08-191,6261,7001,6041,698195,5001,698
2020-08-181,5841,6571,5601,604113,1001,604
2020-08-171,5351,5851,5051,56178,3001,561
2020-08-141,4811,5321,4501,505182,5001,505
2020-08-131,5791,6191,5581,615130,2001,615
2020-08-121,5751,5751,5221,54059,2001,540
2020-08-111,5201,5881,5041,582114,3001,582
2020-08-071,4901,4981,4461,49418,9001,494
2020-08-061,5081,5081,4701,49039,0001,490
2020-08-051,4721,5151,4651,50916,8001,509
2020-08-041,4851,5311,4721,48831,5001,488
2020-08-031,4001,4851,4001,48046,8001,480
2020-07-311,4491,4581,3781,38766,8001,387
2020-07-301,4141,4851,4121,46142,4001,461
2020-07-291,4501,4501,3961,41161,6001,411
2020-07-281,5181,5231,4581,46550,2001,465
2020-07-271,5121,5121,4721,49763,3001,497
2020-07-221,5501,5501,4861,54753,7001,547
2020-07-211,4931,5531,4931,53450,0001,534
2020-07-201,5021,5101,4431,48762,6001,487
2020-07-171,5651,6041,5051,51086,0001,510
2020-07-161,6101,6101,5381,55671,8001,556
2020-07-151,6051,6301,5851,60161,6001,601
2020-07-141,6291,6401,5531,608132,2001,608
2020-07-131,5271,6831,5071,679206,7001,679
2020-07-101,5321,5731,4701,470120,5001,470
2020-07-091,5981,5981,5281,54975,1001,549
2020-07-081,5931,6051,5331,59187,6001,591
2020-07-071,6001,6411,5211,602221,9001,602
2020-07-061,4691,5861,4691,584135,2001,584
2020-07-031,4891,5111,4391,46797,0001,467
2020-07-021,5991,6001,4221,447155,7001,447
2020-07-011,6811,7021,5701,579155,2001,579
2020-06-301,6441,7601,6171,685206,9001,685
2020-06-291,6161,6751,5861,589179,6001,589
2020-06-261,7441,7831,6601,669250,4001,669
2020-06-251,7021,7661,6891,724207,1001,724
2020-06-241,6031,7701,5901,723331,4001,723
2020-06-231,5961,6881,5691,635320,0001,635
2020-06-221,5991,6071,5061,589197,0001,589
2020-06-191,5571,6141,5291,586241,4001,586
2020-06-181,4281,6331,4071,558697,8001,558
2020-06-171,3931,4401,3621,392232,0001,392
2020-06-161,3881,3901,3151,371230,5001,371
2020-06-151,2451,4291,2341,328487,6001,328
2020-06-121,1781,2171,1201,207147,6001,207
2020-06-111,1801,2721,1751,200189,4001,200
2020-06-101,1941,2021,1791,20036,2001,200
2020-06-091,1671,2091,1351,20968,9001,209
2020-06-081,1211,1761,1201,16952,6001,169
2020-06-051,1531,1551,1171,15038,8001,150
2020-06-041,1781,1801,1281,15344,4001,153
2020-06-031,2101,2101,1521,18474,7001,184
2020-06-021,1591,2181,1421,21485,0001,214
2020-06-011,1581,1681,1311,15960,7001,159
2020-05-291,1081,1591,1081,14030,6001,140
2020-05-281,1521,1711,0951,12556,8001,125
2020-05-271,1451,1611,1061,15040,7001,150
2020-05-261,1561,1951,1341,160114,8001,160
2020-05-251,1151,1461,1141,14148,1001,141
2020-05-221,1271,1321,0881,11545,3001,115
2020-05-211,1441,1631,1011,12774,8001,127
2020-05-201,1121,1561,1051,14463,0001,144
2020-05-191,1121,1221,0921,10547,3001,105
2020-05-181,1181,1241,0741,10259,4001,102
2020-05-151,0981,1461,0431,108105,2001,108
2020-05-141,2061,2071,0831,104337,7001,104
2020-05-131,0271,0751,0161,04378,3001,043
2020-05-129641,1119641,057234,8001,057
2020-05-1195097994796755,000967
2020-05-0895497294094045,700940
2020-05-0791194991194540,600945
2020-05-0190293087990738,000907
2020-04-3093994388190963,600909
2020-04-2893194291593218,300932
2020-04-2791495090792139,500921
2020-04-2493193589590549,200905
2020-04-23952981906940119,000940
2020-04-22877940848925104,200925
2020-04-21950975870892163,500892
2020-04-20880970880970161,100970
2020-04-17736850736820117,300820
2020-04-1673173371172219,300722
2020-04-1572875872073136,500731
2020-04-1470573570572425,700724
2020-04-1369872569170021,600700
2020-04-1070472268071024,700710
2020-04-0969970867069619,900696
2020-04-0867470365568720,500687
2020-04-0768571567768236,700682
2020-04-0664568564067518,300675
2020-04-0369769764565426,100654
2020-04-0261867061566724,300667
2020-04-0164568461961924,200619
2020-03-3164167064165537,600655
2020-03-3064267363064921,800649
2020-03-2767268964565227,600652
2020-03-2668670566166150,800661
2020-03-2577777770372157,400721
2020-03-2463971363969857,600698
2020-03-2361663658663580,700635
2020-03-1961862758359736,000597
2020-03-1862965860560829,300608
2020-03-1757465057362956,700629
2020-03-1662066058660357,900603
2020-03-13600605568580105,700580
2020-03-1267971265366854,800668
2020-03-1176876868368630,900686
2020-03-1061572061569889,500698
2020-03-09750759681685109,700685
2020-03-0683184380481020,900810
2020-03-0586287483984724,500847
2020-03-0480086880085445,000854
2020-03-0389189181181542,100815
2020-03-0279287176586160,800861
2020-02-28802838757762104,600762
2020-02-2791591986687059,400870
2020-02-2694295090691939,600919
2020-02-2595096194195047,200950
2020-02-211,0181,02299599525,700995
2020-02-201,0331,0439921,00039,2001,000
2020-02-191,0011,0391,0001,02427,8001,024
2020-02-181,0041,0251,0001,00823,7001,008
2020-02-171,0481,0481,0091,02317,1001,023
2020-02-141,0041,0391,0041,03022,2001,030
2020-02-131,0161,0451,0151,01832,7001,018
2020-02-121,0301,0631,0251,04624,3001,046
2020-02-101,0041,0451,0041,03515,8001,035
2020-02-071,0521,0631,0201,03426,1001,034
2020-02-061,0431,0731,0431,05238,3001,052
2020-02-051,0401,0431,0201,03222,7001,032
2020-02-041,0061,0371,0061,02619,3001,026
2020-02-039901,0359901,01845,9001,018
2020-01-311,0211,0401,0181,02317,5001,023
2020-01-301,0661,0661,0011,01853,2001,018
2020-01-291,0991,0991,0691,08020,3001,080
2020-01-281,0901,0931,0681,09226,7001,092
2020-01-271,1291,1391,1021,10441,6001,104
2020-01-241,1311,1691,1281,14948,7001,149
2020-01-231,1491,1491,1161,12127,3001,121
2020-01-221,1121,1551,1101,15137,5001,151
2020-01-211,1101,1161,0961,11418,1001,114
2020-01-201,1211,1361,1091,11417,8001,114
2020-01-171,1151,1161,0931,11629,0001,116
2020-01-161,1191,1451,1151,12025,7001,120
2020-01-151,1131,1211,1021,11016,5001,110
2020-01-141,1271,1321,1111,11327,7001,113
2020-01-101,1201,1391,1031,12637,4001,126
2020-01-091,1231,1511,1091,11422,1001,114
2020-01-081,1321,1371,0781,10151,9001,101
2020-01-071,1321,1581,1281,15217,1001,152
2020-01-061,1371,1631,1201,12929,6001,129

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