4323 日本システム技術(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
2024-11-111,8291,8551,8061,84534,6001,845
2024-11-081,8001,8331,7781,77824,1001,778
2024-11-071,7741,8021,7431,76823,2001,768
2024-11-061,8051,8051,7281,73922,6001,739
2024-11-051,8251,8251,7891,79112,9001,791
2024-11-011,8251,8371,8011,81821,0001,818
2024-10-311,8541,8541,8191,85122,6001,851
2024-10-301,8201,8481,7991,83659,7001,836
2024-10-291,8091,8251,8041,82020,2001,820
2024-10-281,7401,8121,7281,80926,3001,809
2024-10-251,7321,7461,7131,72825,3001,728
2024-10-241,7071,7501,7011,73221,5001,732
2024-10-231,8101,8101,7381,74725,3001,747
2024-10-221,8381,8611,7721,78521,6001,785
2024-10-211,8351,8781,8141,83815,2001,838
2024-10-181,8121,8251,7891,82019,5001,820
2024-10-171,8131,8191,7881,80222,6001,802
2024-10-161,8401,8811,8091,81824,7001,818
2024-10-151,8421,8721,8421,86518,8001,865
2024-10-111,8881,8881,8321,83519,4001,835
2024-10-101,8991,8991,8311,87922,8001,879
2024-10-091,8621,8991,8501,87432,3001,874
2024-10-081,8891,8891,8521,85827,4001,858
2024-10-071,9151,9251,8941,89427,4001,894
2024-10-041,9001,9491,9001,92028,2001,920
2024-10-031,9501,9501,8961,89619,2001,896
2024-10-021,9121,9561,8981,90139,2001,901
2024-10-011,9621,9781,9081,95132,1001,951
2024-09-301,9602,0101,9581,96852,4001,968
2024-09-271,9772,0221,9722,00670,9002,006
2024-09-261,8891,9681,8891,96186,2001,961
2024-09-251,8501,9051,8441,88644,9001,886
2024-09-241,9401,9641,9171,91832,1001,918
2024-09-201,9751,9931,9221,93472,9001,934
2024-09-191,9921,9981,9531,97455,4001,974
2024-09-181,8781,9841,8601,98269,3001,982
2024-09-171,8841,8841,8011,85129,1001,851
2024-09-131,8451,8801,8291,86953,8001,869
2024-09-121,8161,8471,8001,84657,4001,846
2024-09-111,8991,8991,7491,76778,5001,767
2024-09-101,9161,9301,8901,90133,2001,901
2024-09-091,8481,9171,8451,90040,7001,900
2024-09-061,9021,9211,8661,89839,6001,898
2024-09-051,9101,9491,8731,90553,6001,905
2024-09-041,9501,9601,8781,924115,4001,924
2024-09-031,8361,9391,8361,928118,9001,928
2024-09-021,7161,9391,7101,916193,5001,916
2024-08-301,6921,7191,6911,71015,1001,710
2024-08-291,7041,7261,6821,70132,5001,701
2024-08-281,7431,7431,6851,71526,9001,715
2024-08-271,7371,7461,7131,74430,3001,744
2024-08-261,7011,7381,7011,72221,0001,722
2024-08-231,7081,7171,6841,70124,6001,701
2024-08-221,6841,7311,6591,71929,2001,719
2024-08-211,6491,6811,6491,65337,7001,653
2024-08-201,5961,6751,5961,67539,2001,675
2024-08-191,6051,6251,5721,58427,3001,584
2024-08-161,6181,6351,5921,62032,1001,620
2024-08-151,5721,6301,5601,59843,6001,598
2024-08-141,6081,6501,5501,58060,0001,580
2024-08-131,5851,6081,5701,59186,4001,591
2024-08-091,5551,5591,4971,54567,8001,545
2024-08-081,5071,5441,4881,51554,9001,515
2024-08-071,5061,5721,4781,54756,1001,547
2024-08-061,4601,5411,4491,50595,4001,505
2024-08-051,4351,5041,3261,389120,9001,389
2024-08-021,5851,5851,4891,48974,3001,489
2024-08-011,6371,6411,5891,59665,1001,596
2024-07-311,6801,6801,6321,65376,8001,653
2024-07-301,7001,7571,6691,720188,4001,720
2024-07-291,6651,7061,6601,69735,6001,697
2024-07-261,7081,7251,6431,64357,9001,643
2024-07-251,7281,7431,6991,70855,4001,708
2024-07-241,7111,7971,7041,76259,1001,762
2024-07-231,7261,7531,7151,71724,3001,717
2024-07-221,7491,7541,7151,71835,6001,718
2024-07-191,7501,7931,7491,76437,6001,764
2024-07-181,7981,8311,7551,75540,0001,755
2024-07-171,8041,8321,8011,81541,4001,815
2024-07-161,7971,8231,7641,78143,7001,781
2024-07-121,7191,8301,7131,818109,1001,818
2024-07-111,7101,7301,6671,71958,7001,719
2024-07-101,7591,7651,6361,667113,7001,667
2024-07-091,7501,7941,7351,75998,6001,759
2024-07-081,6991,7481,6931,72996,5001,729
2024-07-051,6671,7051,6511,69964,0001,699
2024-07-041,6451,6601,6361,63620,5001,636
2024-07-031,6451,6451,6191,63934,8001,639
2024-07-021,6551,6591,6251,64536,7001,645
2024-07-011,6921,6921,6491,65428,1001,654
2024-06-281,6801,6801,6551,67123,0001,671
2024-06-271,7041,7101,6761,69034,7001,690
2024-06-261,6961,7151,6751,69433,8001,694
2024-06-251,6641,7101,6501,69660,1001,696
2024-06-241,6301,6471,6151,64541,3001,645
2024-06-211,6061,6301,5941,62867,3001,628
2024-06-201,5981,6081,5691,59830,4001,598
2024-06-191,6011,6151,5841,59820,1001,598
2024-06-181,5801,6191,5801,60227,6001,602
2024-06-171,5661,5711,5251,57152,7001,571
2024-06-141,6201,6201,5381,57199,7001,571
2024-06-131,6671,6701,5801,580114,2001,580
2024-06-121,5771,6751,5771,66799,5001,667
2024-06-111,5831,5961,5641,57742,5001,577
2024-06-101,5611,5931,5471,57350,8001,573
2024-06-071,5451,5611,5331,56132,3001,561
2024-06-061,5921,5951,5411,55025,7001,550
2024-06-051,6181,6191,5691,57039,7001,570
2024-06-041,6001,6351,5951,61848,3001,618
2024-06-031,6481,6641,6041,61833,1001,618
2024-05-311,6201,6481,6031,64829,5001,648
2024-05-301,5521,6191,5461,61942,7001,619
2024-05-291,5991,6221,5511,55335,8001,553
2024-05-281,6001,6301,5731,57936,7001,579
2024-05-271,5901,6181,5701,61639,9001,616
2024-05-241,6001,6151,5821,58746,3001,587
2024-05-231,6921,6931,6181,62673,7001,626
2024-05-221,7651,7651,6801,69161,0001,691
2024-05-211,8361,8861,7701,78061,7001,780
2024-05-201,8101,8481,8081,84827,2001,848
2024-05-171,8471,8471,8031,83536,9001,835
2024-05-161,8541,9071,8331,84755,2001,847
2024-05-151,8751,8901,8041,86792,2001,867
2024-05-141,7521,8841,7521,840183,6001,840
2024-05-131,6661,6661,6091,62339,6001,623
2024-05-101,7181,7191,6371,66639,5001,666
2024-05-091,6991,7281,6771,71831,2001,718
2024-05-081,6771,7171,6701,69827,9001,698
2024-05-071,6441,7151,6421,69451,0001,694
2024-05-021,6291,6491,6041,64428,6001,644
2024-05-011,6591,6701,6261,62643,9001,626
2024-04-301,6711,6951,6501,68343,8001,683
2024-04-261,6811,7151,6641,664230,7001,664
2024-04-251,7281,7281,6811,68131,9001,681
2024-04-241,7241,7531,7121,74248,4001,742
2024-04-231,7271,7431,7101,72425,8001,724
2024-04-221,7221,7351,6971,72730,2001,727
2024-04-191,7471,7471,6311,68865,9001,688
2024-04-181,7111,7791,7031,76536,0001,765
2024-04-171,7301,7371,6661,70331,1001,703
2024-04-161,7731,7911,6901,70247,0001,702
2024-04-151,7681,8201,7661,77328,7001,773
2024-04-121,8421,8441,7631,78655,6001,786
2024-04-111,8161,8541,8071,81946,1001,819
2024-04-101,7661,8231,7591,82357,1001,823
2024-04-091,7031,7591,7031,75744,2001,757
2024-04-081,6851,7251,6851,71044,1001,710
2024-04-051,6721,6931,6611,68437,2001,684
2024-04-041,7321,7321,6841,69260,5001,692
2024-04-031,7211,7481,7001,72359,0001,723
2024-04-021,8131,8381,7431,75559,4001,755
2024-04-011,8031,8601,7771,81353,1001,813
2024-03-291,8001,8531,7781,81041,9001,810
2024-03-281,8431,8771,8001,80061,4001,800
2024-03-273,8353,8653,8153,84028,9001,920
2024-03-263,8203,8503,7703,78039,6001,890
2024-03-253,8453,9353,8153,83533,6001,917.50
2024-03-223,9553,9553,8403,85018,9001,925
2024-03-213,9003,9453,8853,91023,5001,955
2024-03-193,8603,8953,7603,89522,7001,947.50
2024-03-183,8003,9053,7903,84048,1001,920
2024-03-153,7703,8253,7353,81018,8001,905
2024-03-143,9553,9553,7453,78030,0001,890
2024-03-134,1004,1203,8653,88531,0001,942.50
2024-03-123,9404,0353,8604,03522,0002,017.50
2024-03-113,9204,0053,9053,98530,6001,992.50
2024-03-083,9454,0703,9454,02530,7002,012.50
2024-03-074,0654,0803,8553,92037,2001,960
2024-03-064,0004,0353,9503,99531,4001,997.50
2024-03-054,0054,0553,9254,00542,6002,002.50
2024-03-044,2254,2503,9604,065104,7002,032.50
2024-03-013,8054,1353,7854,085278,8002,042.50
2024-02-293,5903,5903,5253,52516,6001,762.50
2024-02-283,6303,6703,5453,57024,4001,785
2024-02-273,5903,6453,5503,64523,5001,822.50
2024-02-263,3853,5953,3853,57044,5001,785
2024-02-223,4703,4803,3753,38518,8001,692.50
2024-02-213,3503,4353,3003,41020,6001,705
2024-02-203,2403,3903,2403,37022,5001,685
2024-02-193,2003,2853,1653,24020,6001,620
2024-02-163,1953,2503,1803,18018,0001,590
2024-02-153,3403,3403,1803,19519,0001,597.50
2024-02-143,1753,2853,1603,28022,3001,640
2024-02-133,1803,2703,1253,23539,8001,617.50
2024-02-093,2253,2603,1603,17029,2001,585
2024-02-083,2303,2903,1903,26019,7001,630
2024-02-073,2603,2953,2353,25513,0001,627.50
2024-02-063,3403,3403,2653,27513,0001,637.50
2024-02-053,2703,3503,2703,34518,7001,672.50
2024-02-023,2553,3103,2553,25516,8001,627.50
2024-02-013,2603,3253,1203,32536,7001,662.50
2024-01-313,4453,4453,2803,30042,1001,650
2024-01-303,4703,4803,3903,41594,7001,707.50
2024-01-293,4253,5003,4203,43039,6001,715
2024-01-263,4103,4653,3503,35529,5001,677.50
2024-01-253,3603,4303,3253,43032,2001,715
2024-01-243,3303,3703,3203,36020,0001,680
2024-01-233,4003,4203,3103,33033,9001,665
2024-01-223,3153,3903,3003,37023,2001,685
2024-01-193,3153,3603,2803,28526,4001,642.50
2024-01-183,2153,3603,2053,31549,0001,657.50
2024-01-173,2453,2753,1853,18531,6001,592.50
2024-01-163,3103,3203,1803,21545,5001,607.50
2024-01-153,2503,3203,2103,30556,1001,652.50
2024-01-123,1203,2253,1103,22063,7001,610
2024-01-112,9953,0802,9833,07530,2001,537.50
2024-01-102,9593,0202,9402,98232,0001,491
2024-01-092,9002,9492,9002,94917,5001,474.50
2024-01-052,9302,9302,8532,90319,8001,451.50
2024-01-042,9802,9802,8852,93042,9001,465

分割・併合履歴 : [2024-03-28]1株→2株 [2022-09-29]1株→2株