4333 (株)東邦システムサイエンス 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
2024-12-061,4141,4211,4021,4026,8001,402
2024-12-051,4281,4281,4111,4219,6001,421
2024-12-041,4211,4241,4091,4126,7001,412
2024-12-031,4321,4431,4211,42118,0001,421
2024-12-021,4301,4401,4211,4344,1001,434
2024-11-291,4441,4441,4281,4303,4001,430
2024-11-281,4391,4471,4231,4446,9001,444
2024-11-271,4351,4401,4231,4354,4001,435
2024-11-261,4411,4451,4311,4374,3001,437
2024-11-251,4491,4511,4431,4457,1001,445
2024-11-221,4481,4591,4351,4489,3001,448
2024-11-211,4331,4441,4201,42313,5001,423
2024-11-201,4151,4271,4121,4194,2001,419
2024-11-191,4201,4271,4071,4194,3001,419
2024-11-181,4251,4321,4121,42313,5001,423
2024-11-151,4461,4461,4141,4219,8001,421
2024-11-141,4671,4671,4381,4385,8001,438
2024-11-131,4691,4801,4541,45410,7001,454
2024-11-121,4621,4891,4591,47424,0001,474
2024-11-111,4641,4691,4561,4694,0001,469
2024-11-081,4691,4691,4521,4523,5001,452
2024-11-071,4571,4691,4501,46110,2001,461
2024-11-061,4551,4631,4371,4519,6001,451
2024-11-051,4461,4461,4201,4362,6001,436
2024-11-011,4591,4591,4361,4436,2001,443
2024-10-311,4521,4831,4451,45913,6001,459
2024-10-301,4451,4701,4351,46428,3001,464
2024-10-291,4431,4451,4321,4455,4001,445
2024-10-281,4471,4501,4301,44215,1001,442
2024-10-251,4481,4481,4111,4175,9001,417
2024-10-241,4451,4591,4271,44820,1001,448
2024-10-231,4701,4841,4451,44517,0001,445
2024-10-221,4601,4671,4511,4636,6001,463
2024-10-211,4641,4701,4541,46611,5001,466
2024-10-181,4551,4631,4511,4596,4001,459
2024-10-171,4391,4541,4351,4549,9001,454
2024-10-161,4221,4611,4221,43914,9001,439
2024-10-151,4601,4601,4401,45215,2001,452
2024-10-111,4241,4531,4171,45211,7001,452
2024-10-101,4261,4361,4161,42013,7001,420
2024-10-091,4301,4531,4281,43216,6001,432
2024-10-081,4231,4421,4161,4219,5001,421
2024-10-071,4491,4501,4201,43417,7001,434
2024-10-041,4201,4541,4201,43723,1001,437
2024-10-031,4621,4621,4111,41719,9001,417
2024-10-021,4161,4701,4161,43243,5001,432
2024-10-011,4161,4251,4011,41022,2001,410
2024-09-301,4501,4701,4041,40439,9001,404
2024-09-271,5191,5201,4751,487228,7001,487
2024-09-261,5501,5671,5461,556138,3001,556
2024-09-251,5511,5521,5331,54638,0001,546
2024-09-241,5801,5801,5521,55423,9001,554
2024-09-201,5641,5691,5461,56925,9001,569
2024-09-191,5211,5591,5151,54829,3001,548
2024-09-181,4931,5221,4841,52221,4001,522
2024-09-171,4801,4881,4541,48816,3001,488
2024-09-131,4741,4841,4681,47515,7001,475
2024-09-121,4671,4871,4581,48724,8001,487
2024-09-111,4501,4581,4301,43321,6001,433
2024-09-101,4671,4681,4481,45430,0001,454
2024-09-091,4201,4701,4141,46254,6001,462
2024-09-061,4761,4951,4361,45069,9001,450
2024-09-051,4911,5151,4701,472174,8001,472
2024-09-041,5511,5801,5301,531165,2001,531
2024-09-031,6001,6241,5941,60630,9001,606
2024-09-021,5801,6041,5721,60021,0001,600
2024-08-301,5461,5691,5431,56014,4001,560
2024-08-291,5451,5621,5291,54618,0001,546
2024-08-281,5431,5491,5121,54518,6001,545
2024-08-271,5531,5571,5211,54131,9001,541
2024-08-261,5701,5791,5481,55041,9001,550
2024-08-231,6011,6091,5711,57114,5001,571
2024-08-221,6351,6351,6011,60149,5001,601
2024-08-211,6331,6401,6021,64064,6001,640
2024-08-201,6281,6401,5971,63431,7001,634
2024-08-191,6621,6661,6091,62638,7001,626
2024-08-161,6671,6791,6571,67013,2001,670
2024-08-151,6681,6701,6361,65319,5001,653
2024-08-141,6521,6791,6301,66517,9001,665
2024-08-131,6111,6511,6101,62921,7001,629
2024-08-091,6191,6241,5851,61130,2001,611
2024-08-081,5891,6281,5391,59037,7001,590
2024-08-071,5601,6211,5031,54919,0001,549
2024-08-061,4201,5741,4201,54825,3001,548
2024-08-051,4721,5161,4111,41862,4001,418
2024-08-021,6201,6591,5681,56844,2001,568
2024-08-011,7041,7201,6051,66047,9001,660
2024-07-311,7241,7831,6821,78321,2001,783
2024-07-301,6841,7301,6751,70586,1001,705
2024-07-291,6761,6911,6491,68417,1001,684
2024-07-261,6561,6701,6361,63619,1001,636
2024-07-251,6351,6731,6261,63823,7001,638
2024-07-241,6701,7001,6441,64520,7001,645
2024-07-231,6651,7141,6651,67416,8001,674
2024-07-221,6961,7151,6551,66524,1001,665
2024-07-191,7591,7591,6831,69724,6001,697
2024-07-181,7691,7911,7521,75418,9001,754
2024-07-171,8001,8001,7611,76812,0001,768
2024-07-161,7801,8031,7711,77724,4001,777
2024-07-121,7491,7821,7371,75722,7001,757
2024-07-111,7401,7481,7111,73726,3001,737
2024-07-101,7171,7481,6951,72025,8001,720
2024-07-091,7311,7631,7101,71736,0001,717
2024-07-081,7521,7971,7191,74654,7001,746
2024-07-051,7371,7631,7251,74550,6001,745
2024-07-041,6741,7201,6741,71434,7001,714
2024-07-031,6911,7121,6501,66836,3001,668
2024-07-021,6111,6791,6111,67338,0001,673
2024-07-011,6321,6441,6041,60814,9001,608
2024-06-281,6451,6451,6161,63116,5001,631
2024-06-271,6041,6381,5961,63819,9001,638
2024-06-261,5941,6051,5801,60415,4001,604
2024-06-251,6151,6251,5861,59423,6001,594
2024-06-241,5891,6151,5771,61331,0001,613
2024-06-211,6021,6181,5891,58924,0001,589
2024-06-201,6191,6351,5741,60351,6001,603
2024-06-191,6281,6301,5821,61524,3001,615
2024-06-181,6201,6371,6041,61924,9001,619
2024-06-171,6171,6181,5781,60531,7001,605
2024-06-141,5541,6171,5541,61755,6001,617
2024-06-131,5301,5471,5051,53132,8001,531
2024-06-121,4981,6431,4841,55275,4001,552
2024-06-111,4781,4951,4651,48819,5001,488
2024-06-101,4241,4631,4241,46316,7001,463
2024-06-071,4171,4301,4011,4249,7001,424
2024-06-061,4341,4361,3911,40015,2001,400
2024-06-051,4261,4341,4011,40413,7001,404
2024-06-041,4141,4501,4001,42637,6001,426
2024-06-031,3891,4101,3891,41025,7001,410
2024-05-311,3501,3821,3421,38216,6001,382
2024-05-301,3361,3831,3261,38034,8001,380
2024-05-291,3601,3661,3411,34113,1001,341
2024-05-281,3791,3791,3401,35317,3001,353
2024-05-271,3381,3781,3381,37831,3001,378
2024-05-241,3201,3451,3101,33812,6001,338
2024-05-231,3381,3401,2911,32514,9001,325
2024-05-221,3071,3471,3021,33829,5001,338
2024-05-211,2991,3221,2991,30723,8001,307
2024-05-201,2931,3051,2821,29416,8001,294
2024-05-171,2811,3001,2741,29320,8001,293
2024-05-161,2891,3181,2811,29921,6001,299
2024-05-151,3221,3221,2731,27938,5001,279
2024-05-141,3171,3371,2971,32226,8001,322
2024-05-131,3101,3391,2981,31717,6001,317
2024-05-101,3091,3101,2961,31013,7001,310
2024-05-091,3141,3251,2971,30913,8001,309
2024-05-081,3151,3191,2911,29110,1001,291
2024-05-071,2901,3301,2901,32819,6001,328
2024-05-021,2841,2951,2841,2907,5001,290
2024-05-011,3001,3001,2771,28915,9001,289
2024-04-301,3081,3081,2901,30026,1001,300
2024-04-261,2921,3021,2631,27194,1001,271
2024-04-251,2951,3001,2801,28814,9001,288
2024-04-241,2991,3001,2801,28519,2001,285
2024-04-231,2711,2971,2711,28923,6001,289
2024-04-221,2771,2861,2531,26523,1001,265
2024-04-191,2961,2981,2451,26131,1001,261
2024-04-181,2801,3021,2701,29819,5001,298
2024-04-171,2851,2851,2581,26918,0001,269
2024-04-161,3101,3131,2741,28419,7001,284
2024-04-151,2961,3181,2951,31016,6001,310
2024-04-121,3351,3361,2841,29530,6001,295
2024-04-111,3101,3341,3001,32631,3001,326
2024-04-101,2801,3231,2801,30928,2001,309
2024-04-091,2701,2801,2561,28020,0001,280
2024-04-081,2271,2701,2241,27033,3001,270
2024-04-051,1971,2201,1961,21926,1001,219
2024-04-041,2181,2191,1761,19648,9001,196
2024-04-031,2101,2291,2051,21919,9001,219
2024-04-021,2301,2371,2061,21325,1001,213
2024-04-011,2541,2541,2281,22822,9001,228
2024-03-291,2511,2531,2261,23329,2001,233
2024-03-281,2771,2771,2431,25128,6001,251
2024-03-271,2851,2881,2751,28317,4001,283
2024-03-261,2661,2861,2651,27613,4001,276
2024-03-251,2871,2871,2621,26623,2001,266
2024-03-221,2911,2911,2761,2899,0001,289
2024-03-211,2611,2821,2531,28123,8001,281
2024-03-191,2371,2561,2281,25618,7001,256
2024-03-181,2311,2471,2311,23517,8001,235
2024-03-151,2251,2361,2181,22815,2001,228
2024-03-141,2391,2391,2121,22612,0001,226
2024-03-131,2571,2571,2121,22939,2001,229
2024-03-121,2451,2451,2171,24224,5001,242
2024-03-111,2541,2771,2391,24743,7001,247
2024-03-081,2551,2861,2311,28426,9001,284
2024-03-071,3091,3091,2591,28528,8001,285
2024-03-061,3101,3101,2831,29819,9001,298
2024-03-051,3111,3151,2911,31024,8001,310
2024-03-041,3351,3391,3111,31117,7001,311
2024-03-011,3541,3661,3171,31816,7001,318
2024-02-291,3441,3551,3391,34519,9001,345
2024-02-281,3291,3441,3281,34415,8001,344
2024-02-271,3021,3351,3011,33021,6001,330
2024-02-261,2671,3081,2671,29828,7001,298
2024-02-221,2871,2871,2651,26613,8001,266
2024-02-211,2741,2851,2681,27612,8001,276
2024-02-201,2861,2861,2641,26812,8001,268
2024-02-191,2681,2841,2601,27823,1001,278
2024-02-161,2451,2711,2451,26018,4001,260
2024-02-151,2561,2581,2421,24514,8001,245
2024-02-141,2511,2651,2401,24412,0001,244
2024-02-131,2261,2501,2211,24426,0001,244
2024-02-091,2311,2481,2211,22122,6001,221
2024-02-081,2421,2561,2181,24425,4001,244
2024-02-071,2461,2541,2401,25413,7001,254
2024-02-061,2751,2751,2481,24821,9001,248
2024-02-051,2501,2771,2401,27626,2001,276
2024-02-021,2721,2761,2391,24433,5001,244
2024-02-011,2941,2941,2501,27231,5001,272
2024-01-311,3181,3181,2861,29428,8001,294
2024-01-301,3131,3221,3041,30774,0001,307
2024-01-291,3091,3301,3091,31514,7001,315
2024-01-261,3191,3301,3041,30915,7001,309
2024-01-251,2961,3231,2961,32012,2001,320
2024-01-241,3081,3411,2831,29627,5001,296
2024-01-231,3121,3181,2961,29613,0001,296
2024-01-221,2911,3111,2911,30119,4001,301
2024-01-191,3001,3001,2801,28512,4001,285
2024-01-181,2721,2991,2681,29312,0001,293
2024-01-171,3001,3051,2721,27218,6001,272
2024-01-161,3181,3201,2951,29925,2001,299
2024-01-151,3131,3281,3051,31826,9001,318
2024-01-121,2801,3181,2801,30051,5001,300
2024-01-111,2891,2901,2691,27416,2001,274
2024-01-101,2891,2891,2711,28212,7001,282
2024-01-091,2751,2861,2691,27811,1001,278
2024-01-051,2691,2701,2591,26410,3001,264
2024-01-041,2461,2601,2151,26019,1001,260

分割・併合履歴 : [2023-08-30]1株→1.5株 [2014-11-26]1株→2株 [2006-03-28]1株→1.5株 [2004-09-27]1株→1.3株