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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,681 | 1,715 | 1,664 | 1,664 | 230,700 | 1,664 |
| 2024-04-25 | 1,728 | 1,728 | 1,681 | 1,681 | 31,900 | 1,681 |
| 2024-04-24 | 1,724 | 1,753 | 1,712 | 1,742 | 48,400 | 1,742 |
| 2024-04-23 | 1,727 | 1,743 | 1,710 | 1,724 | 25,800 | 1,724 |
| 2024-04-22 | 1,722 | 1,735 | 1,697 | 1,727 | 30,200 | 1,727 |
| 2024-04-19 | 1,747 | 1,747 | 1,631 | 1,688 | 65,900 | 1,688 |
| 2024-04-18 | 1,711 | 1,779 | 1,703 | 1,765 | 36,000 | 1,765 |
| 2024-04-17 | 1,730 | 1,737 | 1,666 | 1,703 | 31,100 | 1,703 |
| 2024-04-16 | 1,773 | 1,791 | 1,690 | 1,702 | 47,000 | 1,702 |
| 2024-04-15 | 1,768 | 1,820 | 1,766 | 1,773 | 28,700 | 1,773 |
| 2024-04-12 | 1,842 | 1,844 | 1,763 | 1,786 | 55,600 | 1,786 |
| 2024-04-11 | 1,816 | 1,854 | 1,807 | 1,819 | 46,100 | 1,819 |
| 2024-04-10 | 1,766 | 1,823 | 1,759 | 1,823 | 57,100 | 1,823 |
| 2024-04-09 | 1,703 | 1,759 | 1,703 | 1,757 | 44,200 | 1,757 |
| 2024-04-08 | 1,685 | 1,725 | 1,685 | 1,710 | 44,100 | 1,710 |
| 2024-04-05 | 1,672 | 1,693 | 1,661 | 1,684 | 37,200 | 1,684 |
| 2024-04-04 | 1,732 | 1,732 | 1,684 | 1,692 | 60,500 | 1,692 |
| 2024-04-03 | 1,721 | 1,748 | 1,700 | 1,723 | 59,000 | 1,723 |
| 2024-04-02 | 1,813 | 1,838 | 1,743 | 1,755 | 59,400 | 1,755 |
| 2024-04-01 | 1,803 | 1,860 | 1,777 | 1,813 | 53,100 | 1,813 |
| 2024-03-29 | 1,800 | 1,853 | 1,778 | 1,810 | 41,900 | 1,810 |
| 2024-03-28 | 1,843 | 1,877 | 1,800 | 1,800 | 61,400 | 1,800 |
| 2024-03-27 | 3,835 | 3,865 | 3,815 | 3,840 | 28,900 | 1,920 |
| 2024-03-26 | 3,820 | 3,850 | 3,770 | 3,780 | 39,600 | 1,890 |
| 2024-03-25 | 3,845 | 3,935 | 3,815 | 3,835 | 33,600 | 1,917.50 |
| 2024-03-22 | 3,955 | 3,955 | 3,840 | 3,850 | 18,900 | 1,925 |
| 2024-03-21 | 3,900 | 3,945 | 3,885 | 3,910 | 23,500 | 1,955 |
| 2024-03-19 | 3,860 | 3,895 | 3,760 | 3,895 | 22,700 | 1,947.50 |
| 2024-03-18 | 3,800 | 3,905 | 3,790 | 3,840 | 48,100 | 1,920 |
| 2024-03-15 | 3,770 | 3,825 | 3,735 | 3,810 | 18,800 | 1,905 |
| 2024-03-14 | 3,955 | 3,955 | 3,745 | 3,780 | 30,000 | 1,890 |
| 2024-03-13 | 4,100 | 4,120 | 3,865 | 3,885 | 31,000 | 1,942.50 |
| 2024-03-12 | 3,940 | 4,035 | 3,860 | 4,035 | 22,000 | 2,017.50 |
| 2024-03-11 | 3,920 | 4,005 | 3,905 | 3,985 | 30,600 | 1,992.50 |
| 2024-03-08 | 3,945 | 4,070 | 3,945 | 4,025 | 30,700 | 2,012.50 |
| 2024-03-07 | 4,065 | 4,080 | 3,855 | 3,920 | 37,200 | 1,960 |
| 2024-03-06 | 4,000 | 4,035 | 3,950 | 3,995 | 31,400 | 1,997.50 |
| 2024-03-05 | 4,005 | 4,055 | 3,925 | 4,005 | 42,600 | 2,002.50 |
| 2024-03-04 | 4,225 | 4,250 | 3,960 | 4,065 | 104,700 | 2,032.50 |
| 2024-03-01 | 3,805 | 4,135 | 3,785 | 4,085 | 278,800 | 2,042.50 |
| 2024-02-29 | 3,590 | 3,590 | 3,525 | 3,525 | 16,600 | 1,762.50 |
| 2024-02-28 | 3,630 | 3,670 | 3,545 | 3,570 | 24,400 | 1,785 |
| 2024-02-27 | 3,590 | 3,645 | 3,550 | 3,645 | 23,500 | 1,822.50 |
| 2024-02-26 | 3,385 | 3,595 | 3,385 | 3,570 | 44,500 | 1,785 |
| 2024-02-22 | 3,470 | 3,480 | 3,375 | 3,385 | 18,800 | 1,692.50 |
| 2024-02-21 | 3,350 | 3,435 | 3,300 | 3,410 | 20,600 | 1,705 |
| 2024-02-20 | 3,240 | 3,390 | 3,240 | 3,370 | 22,500 | 1,685 |
| 2024-02-19 | 3,200 | 3,285 | 3,165 | 3,240 | 20,600 | 1,620 |
| 2024-02-16 | 3,195 | 3,250 | 3,180 | 3,180 | 18,000 | 1,590 |
| 2024-02-15 | 3,340 | 3,340 | 3,180 | 3,195 | 19,000 | 1,597.50 |
| 2024-02-14 | 3,175 | 3,285 | 3,160 | 3,280 | 22,300 | 1,640 |
| 2024-02-13 | 3,180 | 3,270 | 3,125 | 3,235 | 39,800 | 1,617.50 |
| 2024-02-09 | 3,225 | 3,260 | 3,160 | 3,170 | 29,200 | 1,585 |
| 2024-02-08 | 3,230 | 3,290 | 3,190 | 3,260 | 19,700 | 1,630 |
| 2024-02-07 | 3,260 | 3,295 | 3,235 | 3,255 | 13,000 | 1,627.50 |
| 2024-02-06 | 3,340 | 3,340 | 3,265 | 3,275 | 13,000 | 1,637.50 |
| 2024-02-05 | 3,270 | 3,350 | 3,270 | 3,345 | 18,700 | 1,672.50 |
| 2024-02-02 | 3,255 | 3,310 | 3,255 | 3,255 | 16,800 | 1,627.50 |
| 2024-02-01 | 3,260 | 3,325 | 3,120 | 3,325 | 36,700 | 1,662.50 |
| 2024-01-31 | 3,445 | 3,445 | 3,280 | 3,300 | 42,100 | 1,650 |
| 2024-01-30 | 3,470 | 3,480 | 3,390 | 3,415 | 94,700 | 1,707.50 |
| 2024-01-29 | 3,425 | 3,500 | 3,420 | 3,430 | 39,600 | 1,715 |
| 2024-01-26 | 3,410 | 3,465 | 3,350 | 3,355 | 29,500 | 1,677.50 |
| 2024-01-25 | 3,360 | 3,430 | 3,325 | 3,430 | 32,200 | 1,715 |
| 2024-01-24 | 3,330 | 3,370 | 3,320 | 3,360 | 20,000 | 1,680 |
| 2024-01-23 | 3,400 | 3,420 | 3,310 | 3,330 | 33,900 | 1,665 |
| 2024-01-22 | 3,315 | 3,390 | 3,300 | 3,370 | 23,200 | 1,685 |
| 2024-01-19 | 3,315 | 3,360 | 3,280 | 3,285 | 26,400 | 1,642.50 |
| 2024-01-18 | 3,215 | 3,360 | 3,205 | 3,315 | 49,000 | 1,657.50 |
| 2024-01-17 | 3,245 | 3,275 | 3,185 | 3,185 | 31,600 | 1,592.50 |
| 2024-01-16 | 3,310 | 3,320 | 3,180 | 3,215 | 45,500 | 1,607.50 |
| 2024-01-15 | 3,250 | 3,320 | 3,210 | 3,305 | 56,100 | 1,652.50 |
| 2024-01-12 | 3,120 | 3,225 | 3,110 | 3,220 | 63,700 | 1,610 |
| 2024-01-11 | 2,995 | 3,080 | 2,983 | 3,075 | 30,200 | 1,537.50 |
| 2024-01-10 | 2,959 | 3,020 | 2,940 | 2,982 | 32,000 | 1,491 |
| 2024-01-09 | 2,900 | 2,949 | 2,900 | 2,949 | 17,500 | 1,474.50 |
| 2024-01-05 | 2,930 | 2,930 | 2,853 | 2,903 | 19,800 | 1,451.50 |
| 2024-01-04 | 2,980 | 2,980 | 2,885 | 2,930 | 42,900 | 1,465 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2022-09-29]1株→2株
