4323 日本システム技術(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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,843 | 1,845 | 1,820 | 1,820 | 19,700 | 1,820 |
| 2025-07-08 | 1,845 | 1,872 | 1,823 | 1,825 | 28,900 | 1,825 |
| 2025-07-07 | 1,864 | 1,893 | 1,845 | 1,845 | 42,900 | 1,845 |
| 2025-07-04 | 1,873 | 1,900 | 1,848 | 1,848 | 16,500 | 1,848 |
| 2025-07-03 | 1,861 | 1,865 | 1,843 | 1,848 | 17,300 | 1,848 |
| 2025-07-02 | 1,888 | 1,888 | 1,841 | 1,849 | 25,300 | 1,849 |
| 2025-07-01 | 1,933 | 1,933 | 1,879 | 1,897 | 29,800 | 1,897 |
| 2025-06-30 | 1,975 | 1,999 | 1,934 | 1,934 | 17,800 | 1,934 |
| 2025-06-27 | 1,998 | 1,998 | 1,938 | 1,970 | 31,100 | 1,970 |
| 2025-06-26 | 1,980 | 2,005 | 1,941 | 1,958 | 30,400 | 1,958 |
| 2025-06-25 | 1,973 | 2,000 | 1,968 | 1,980 | 22,700 | 1,980 |
| 2025-06-24 | 1,986 | 1,990 | 1,967 | 1,985 | 21,000 | 1,985 |
| 2025-06-23 | 1,975 | 1,984 | 1,948 | 1,975 | 21,600 | 1,975 |
| 2025-06-20 | 1,938 | 1,984 | 1,938 | 1,974 | 46,600 | 1,974 |
| 2025-06-19 | 1,947 | 1,954 | 1,925 | 1,940 | 21,500 | 1,940 |
| 2025-06-18 | 1,928 | 1,985 | 1,926 | 1,942 | 23,600 | 1,942 |
| 2025-06-17 | 1,989 | 2,002 | 1,943 | 1,946 | 14,900 | 1,946 |
| 2025-06-16 | 2,000 | 2,008 | 1,971 | 1,989 | 18,600 | 1,989 |
| 2025-06-13 | 2,019 | 2,039 | 1,971 | 1,991 | 55,500 | 1,991 |
| 2025-06-12 | 2,015 | 2,043 | 1,987 | 2,019 | 48,800 | 2,019 |
| 2025-06-11 | 1,960 | 2,005 | 1,951 | 2,000 | 55,000 | 2,000 |
| 2025-06-10 | 1,964 | 1,999 | 1,953 | 1,973 | 45,000 | 1,973 |
| 2025-06-09 | 1,879 | 1,980 | 1,879 | 1,946 | 36,700 | 1,946 |
| 2025-06-06 | 1,897 | 1,897 | 1,865 | 1,878 | 17,700 | 1,878 |
| 2025-06-05 | 1,908 | 1,925 | 1,896 | 1,897 | 20,000 | 1,897 |
| 2025-06-04 | 1,901 | 1,943 | 1,890 | 1,918 | 22,500 | 1,918 |
| 2025-06-03 | 1,914 | 1,925 | 1,895 | 1,901 | 19,300 | 1,901 |
| 2025-06-02 | 1,891 | 1,951 | 1,891 | 1,913 | 54,400 | 1,913 |
| 2025-05-30 | 1,874 | 1,905 | 1,866 | 1,891 | 28,600 | 1,891 |
| 2025-05-29 | 1,893 | 1,907 | 1,881 | 1,905 | 25,400 | 1,905 |
| 2025-05-28 | 1,912 | 1,917 | 1,877 | 1,877 | 20,200 | 1,877 |
| 2025-05-27 | 1,884 | 1,914 | 1,881 | 1,900 | 17,700 | 1,900 |
| 2025-05-26 | 1,884 | 1,910 | 1,878 | 1,878 | 20,600 | 1,878 |
| 2025-05-23 | 1,885 | 1,909 | 1,829 | 1,884 | 28,900 | 1,884 |
| 2025-05-22 | 1,827 | 1,917 | 1,824 | 1,870 | 25,200 | 1,870 |
| 2025-05-21 | 1,836 | 1,877 | 1,807 | 1,842 | 31,100 | 1,842 |
| 2025-05-20 | 1,845 | 1,875 | 1,834 | 1,834 | 17,200 | 1,834 |
| 2025-05-19 | 1,837 | 1,862 | 1,833 | 1,857 | 22,200 | 1,857 |
| 2025-05-16 | 1,908 | 1,935 | 1,858 | 1,863 | 24,100 | 1,863 |
| 2025-05-15 | 1,855 | 1,941 | 1,855 | 1,913 | 27,900 | 1,913 |
| 2025-05-14 | 1,904 | 1,904 | 1,840 | 1,880 | 26,000 | 1,880 |
| 2025-05-13 | 1,941 | 1,950 | 1,903 | 1,904 | 34,200 | 1,904 |
| 2025-05-12 | 1,912 | 1,949 | 1,897 | 1,931 | 13,900 | 1,931 |
| 2025-05-09 | 1,861 | 1,925 | 1,860 | 1,912 | 27,800 | 1,912 |
| 2025-05-08 | 1,843 | 1,884 | 1,817 | 1,861 | 18,800 | 1,861 |
| 2025-05-07 | 1,820 | 1,867 | 1,801 | 1,852 | 16,100 | 1,852 |
| 2025-05-02 | 1,833 | 1,877 | 1,826 | 1,834 | 14,900 | 1,834 |
| 2025-05-01 | 1,865 | 1,884 | 1,836 | 1,839 | 19,900 | 1,839 |
| 2025-04-30 | 1,906 | 1,906 | 1,822 | 1,866 | 41,600 | 1,866 |
| 2025-04-28 | 1,900 | 1,915 | 1,875 | 1,912 | 26,100 | 1,912 |
| 2025-04-25 | 1,867 | 1,899 | 1,861 | 1,898 | 15,800 | 1,898 |
| 2025-04-24 | 1,851 | 1,885 | 1,851 | 1,885 | 19,800 | 1,885 |
| 2025-04-23 | 1,921 | 1,925 | 1,850 | 1,864 | 25,500 | 1,864 |
| 2025-04-22 | 1,916 | 1,924 | 1,881 | 1,885 | 20,700 | 1,885 |
| 2025-04-21 | 1,878 | 1,922 | 1,878 | 1,902 | 14,500 | 1,902 |
| 2025-04-18 | 1,836 | 1,910 | 1,831 | 1,905 | 19,900 | 1,905 |
| 2025-04-17 | 1,774 | 1,847 | 1,774 | 1,811 | 15,300 | 1,811 |
| 2025-04-16 | 1,848 | 1,850 | 1,782 | 1,783 | 21,800 | 1,783 |
| 2025-04-15 | 1,862 | 1,878 | 1,830 | 1,830 | 20,500 | 1,830 |
| 2025-04-14 | 1,829 | 1,870 | 1,796 | 1,862 | 27,700 | 1,862 |
| 2025-04-11 | 1,745 | 1,816 | 1,685 | 1,811 | 64,700 | 1,811 |
| 2025-04-10 | 1,737 | 1,758 | 1,682 | 1,751 | 50,900 | 1,751 |
| 2025-04-09 | 1,606 | 1,610 | 1,535 | 1,577 | 41,300 | 1,577 |
| 2025-04-08 | 1,601 | 1,689 | 1,601 | 1,638 | 26,700 | 1,638 |
| 2025-04-07 | 1,486 | 1,604 | 1,460 | 1,530 | 52,900 | 1,530 |
| 2025-04-04 | 1,790 | 1,821 | 1,658 | 1,663 | 49,900 | 1,663 |
| 2025-04-03 | 1,809 | 1,868 | 1,791 | 1,848 | 24,000 | 1,848 |
| 2025-04-02 | 1,854 | 1,893 | 1,840 | 1,889 | 31,500 | 1,889 |
| 2025-04-01 | 1,827 | 1,855 | 1,827 | 1,842 | 31,300 | 1,842 |
| 2025-03-31 | 1,761 | 1,820 | 1,747 | 1,805 | 56,300 | 1,805 |
| 2025-03-28 | 1,821 | 1,827 | 1,791 | 1,795 | 38,200 | 1,795 |
| 2025-03-27 | 1,848 | 1,861 | 1,803 | 1,861 | 113,400 | 1,861 |
| 2025-03-26 | 1,886 | 1,911 | 1,871 | 1,885 | 62,800 | 1,885 |
| 2025-03-25 | 1,879 | 1,879 | 1,834 | 1,871 | 28,700 | 1,871 |
| 2025-03-24 | 1,853 | 1,882 | 1,834 | 1,858 | 55,700 | 1,858 |
| 2025-03-21 | 1,818 | 1,834 | 1,806 | 1,825 | 21,400 | 1,825 |
| 2025-03-19 | 1,804 | 1,835 | 1,797 | 1,810 | 21,400 | 1,810 |
| 2025-03-18 | 1,824 | 1,840 | 1,809 | 1,809 | 25,700 | 1,809 |
| 2025-03-17 | 1,844 | 1,856 | 1,792 | 1,807 | 32,500 | 1,807 |
| 2025-03-14 | 1,789 | 1,842 | 1,784 | 1,822 | 25,600 | 1,822 |
| 2025-03-13 | 1,804 | 1,828 | 1,785 | 1,801 | 22,400 | 1,801 |
| 2025-03-12 | 1,795 | 1,817 | 1,780 | 1,803 | 32,000 | 1,803 |
| 2025-03-11 | 1,831 | 1,831 | 1,757 | 1,780 | 30,300 | 1,780 |
| 2025-03-10 | 1,825 | 1,876 | 1,817 | 1,848 | 21,800 | 1,848 |
| 2025-03-07 | 1,839 | 1,843 | 1,815 | 1,817 | 42,000 | 1,817 |
| 2025-03-06 | 1,945 | 1,962 | 1,872 | 1,872 | 25,000 | 1,872 |
| 2025-03-05 | 1,867 | 1,968 | 1,867 | 1,924 | 37,800 | 1,924 |
| 2025-03-04 | 1,904 | 1,904 | 1,848 | 1,864 | 19,900 | 1,864 |
| 2025-03-03 | 1,853 | 1,905 | 1,846 | 1,904 | 27,700 | 1,904 |
| 2025-02-28 | 1,871 | 1,871 | 1,800 | 1,813 | 37,600 | 1,813 |
| 2025-02-27 | 1,846 | 1,903 | 1,846 | 1,898 | 24,400 | 1,898 |
| 2025-02-26 | 1,893 | 1,893 | 1,825 | 1,843 | 32,400 | 1,843 |
| 2025-02-25 | 2,025 | 2,059 | 1,903 | 1,909 | 46,100 | 1,909 |
| 2025-02-21 | 2,030 | 2,046 | 2,009 | 2,044 | 46,400 | 2,044 |
| 2025-02-20 | 1,930 | 2,112 | 1,926 | 2,040 | 116,800 | 2,040 |
| 2025-02-19 | 1,994 | 1,994 | 1,941 | 1,948 | 28,900 | 1,948 |
| 2025-02-18 | 1,936 | 2,012 | 1,912 | 1,981 | 43,900 | 1,981 |
| 2025-02-17 | 1,885 | 1,939 | 1,884 | 1,936 | 38,200 | 1,936 |
| 2025-02-14 | 1,926 | 1,940 | 1,840 | 1,849 | 67,400 | 1,849 |
| 2025-02-13 | 1,828 | 1,834 | 1,800 | 1,827 | 28,900 | 1,827 |
| 2025-02-12 | 1,819 | 1,831 | 1,796 | 1,802 | 27,900 | 1,802 |
| 2025-02-10 | 1,782 | 1,813 | 1,781 | 1,801 | 16,100 | 1,801 |
| 2025-02-07 | 1,808 | 1,816 | 1,786 | 1,786 | 13,400 | 1,786 |
| 2025-02-06 | 1,806 | 1,822 | 1,790 | 1,806 | 9,500 | 1,806 |
| 2025-02-05 | 1,772 | 1,818 | 1,769 | 1,815 | 21,800 | 1,815 |
| 2025-02-04 | 1,790 | 1,809 | 1,767 | 1,772 | 25,500 | 1,772 |
| 2025-02-03 | 1,846 | 1,846 | 1,778 | 1,778 | 60,000 | 1,778 |
| 2025-01-31 | 1,896 | 1,896 | 1,846 | 1,853 | 24,700 | 1,853 |
| 2025-01-30 | 1,856 | 1,895 | 1,837 | 1,895 | 42,600 | 1,895 |
| 2025-01-29 | 1,869 | 1,890 | 1,851 | 1,852 | 26,100 | 1,852 |
| 2025-01-28 | 1,825 | 1,896 | 1,808 | 1,876 | 44,600 | 1,876 |
| 2025-01-27 | 1,887 | 1,900 | 1,826 | 1,832 | 44,900 | 1,832 |
| 2025-01-24 | 1,846 | 1,877 | 1,835 | 1,867 | 32,300 | 1,867 |
| 2025-01-23 | 1,883 | 1,886 | 1,830 | 1,845 | 43,100 | 1,845 |
| 2025-01-22 | 1,908 | 1,908 | 1,830 | 1,883 | 54,400 | 1,883 |
| 2025-01-21 | 1,872 | 1,898 | 1,856 | 1,887 | 20,600 | 1,887 |
| 2025-01-20 | 1,910 | 1,910 | 1,866 | 1,871 | 24,200 | 1,871 |
| 2025-01-17 | 1,885 | 1,901 | 1,810 | 1,887 | 64,700 | 1,887 |
| 2025-01-16 | 1,998 | 2,043 | 1,921 | 1,925 | 33,100 | 1,925 |
| 2025-01-15 | 1,955 | 1,986 | 1,953 | 1,967 | 24,700 | 1,967 |
| 2025-01-14 | 2,002 | 2,062 | 1,982 | 1,986 | 36,300 | 1,986 |
| 2025-01-10 | 2,082 | 2,094 | 2,041 | 2,043 | 24,300 | 2,043 |
| 2025-01-09 | 2,168 | 2,168 | 2,072 | 2,082 | 42,700 | 2,082 |
| 2025-01-08 | 2,173 | 2,216 | 2,140 | 2,199 | 42,700 | 2,199 |
| 2025-01-07 | 2,221 | 2,223 | 2,172 | 2,194 | 48,200 | 2,194 |
| 2025-01-06 | 2,254 | 2,294 | 2,174 | 2,186 | 52,200 | 2,186 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2022-09-29]1株→2株