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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,292 | 1,302 | 1,263 | 1,271 | 94,100 | 1,271 |
| 2024-04-25 | 1,295 | 1,300 | 1,280 | 1,288 | 14,900 | 1,288 |
| 2024-04-24 | 1,299 | 1,300 | 1,280 | 1,285 | 19,200 | 1,285 |
| 2024-04-23 | 1,271 | 1,297 | 1,271 | 1,289 | 23,600 | 1,289 |
| 2024-04-22 | 1,277 | 1,286 | 1,253 | 1,265 | 23,100 | 1,265 |
| 2024-04-19 | 1,296 | 1,298 | 1,245 | 1,261 | 31,100 | 1,261 |
| 2024-04-18 | 1,280 | 1,302 | 1,270 | 1,298 | 19,500 | 1,298 |
| 2024-04-17 | 1,285 | 1,285 | 1,258 | 1,269 | 18,000 | 1,269 |
| 2024-04-16 | 1,310 | 1,313 | 1,274 | 1,284 | 19,700 | 1,284 |
| 2024-04-15 | 1,296 | 1,318 | 1,295 | 1,310 | 16,600 | 1,310 |
| 2024-04-12 | 1,335 | 1,336 | 1,284 | 1,295 | 30,600 | 1,295 |
| 2024-04-11 | 1,310 | 1,334 | 1,300 | 1,326 | 31,300 | 1,326 |
| 2024-04-10 | 1,280 | 1,323 | 1,280 | 1,309 | 28,200 | 1,309 |
| 2024-04-09 | 1,270 | 1,280 | 1,256 | 1,280 | 20,000 | 1,280 |
| 2024-04-08 | 1,227 | 1,270 | 1,224 | 1,270 | 33,300 | 1,270 |
| 2024-04-05 | 1,197 | 1,220 | 1,196 | 1,219 | 26,100 | 1,219 |
| 2024-04-04 | 1,218 | 1,219 | 1,176 | 1,196 | 48,900 | 1,196 |
| 2024-04-03 | 1,210 | 1,229 | 1,205 | 1,219 | 19,900 | 1,219 |
| 2024-04-02 | 1,230 | 1,237 | 1,206 | 1,213 | 25,100 | 1,213 |
| 2024-04-01 | 1,254 | 1,254 | 1,228 | 1,228 | 22,900 | 1,228 |
| 2024-03-29 | 1,251 | 1,253 | 1,226 | 1,233 | 29,200 | 1,233 |
| 2024-03-28 | 1,277 | 1,277 | 1,243 | 1,251 | 28,600 | 1,251 |
| 2024-03-27 | 1,285 | 1,288 | 1,275 | 1,283 | 17,400 | 1,283 |
| 2024-03-26 | 1,266 | 1,286 | 1,265 | 1,276 | 13,400 | 1,276 |
| 2024-03-25 | 1,287 | 1,287 | 1,262 | 1,266 | 23,200 | 1,266 |
| 2024-03-22 | 1,291 | 1,291 | 1,276 | 1,289 | 9,000 | 1,289 |
| 2024-03-21 | 1,261 | 1,282 | 1,253 | 1,281 | 23,800 | 1,281 |
| 2024-03-19 | 1,237 | 1,256 | 1,228 | 1,256 | 18,700 | 1,256 |
| 2024-03-18 | 1,231 | 1,247 | 1,231 | 1,235 | 17,800 | 1,235 |
| 2024-03-15 | 1,225 | 1,236 | 1,218 | 1,228 | 15,200 | 1,228 |
| 2024-03-14 | 1,239 | 1,239 | 1,212 | 1,226 | 12,000 | 1,226 |
| 2024-03-13 | 1,257 | 1,257 | 1,212 | 1,229 | 39,200 | 1,229 |
| 2024-03-12 | 1,245 | 1,245 | 1,217 | 1,242 | 24,500 | 1,242 |
| 2024-03-11 | 1,254 | 1,277 | 1,239 | 1,247 | 43,700 | 1,247 |
| 2024-03-08 | 1,255 | 1,286 | 1,231 | 1,284 | 26,900 | 1,284 |
| 2024-03-07 | 1,309 | 1,309 | 1,259 | 1,285 | 28,800 | 1,285 |
| 2024-03-06 | 1,310 | 1,310 | 1,283 | 1,298 | 19,900 | 1,298 |
| 2024-03-05 | 1,311 | 1,315 | 1,291 | 1,310 | 24,800 | 1,310 |
| 2024-03-04 | 1,335 | 1,339 | 1,311 | 1,311 | 17,700 | 1,311 |
| 2024-03-01 | 1,354 | 1,366 | 1,317 | 1,318 | 16,700 | 1,318 |
| 2024-02-29 | 1,344 | 1,355 | 1,339 | 1,345 | 19,900 | 1,345 |
| 2024-02-28 | 1,329 | 1,344 | 1,328 | 1,344 | 15,800 | 1,344 |
| 2024-02-27 | 1,302 | 1,335 | 1,301 | 1,330 | 21,600 | 1,330 |
| 2024-02-26 | 1,267 | 1,308 | 1,267 | 1,298 | 28,700 | 1,298 |
| 2024-02-22 | 1,287 | 1,287 | 1,265 | 1,266 | 13,800 | 1,266 |
| 2024-02-21 | 1,274 | 1,285 | 1,268 | 1,276 | 12,800 | 1,276 |
| 2024-02-20 | 1,286 | 1,286 | 1,264 | 1,268 | 12,800 | 1,268 |
| 2024-02-19 | 1,268 | 1,284 | 1,260 | 1,278 | 23,100 | 1,278 |
| 2024-02-16 | 1,245 | 1,271 | 1,245 | 1,260 | 18,400 | 1,260 |
| 2024-02-15 | 1,256 | 1,258 | 1,242 | 1,245 | 14,800 | 1,245 |
| 2024-02-14 | 1,251 | 1,265 | 1,240 | 1,244 | 12,000 | 1,244 |
| 2024-02-13 | 1,226 | 1,250 | 1,221 | 1,244 | 26,000 | 1,244 |
| 2024-02-09 | 1,231 | 1,248 | 1,221 | 1,221 | 22,600 | 1,221 |
| 2024-02-08 | 1,242 | 1,256 | 1,218 | 1,244 | 25,400 | 1,244 |
| 2024-02-07 | 1,246 | 1,254 | 1,240 | 1,254 | 13,700 | 1,254 |
| 2024-02-06 | 1,275 | 1,275 | 1,248 | 1,248 | 21,900 | 1,248 |
| 2024-02-05 | 1,250 | 1,277 | 1,240 | 1,276 | 26,200 | 1,276 |
| 2024-02-02 | 1,272 | 1,276 | 1,239 | 1,244 | 33,500 | 1,244 |
| 2024-02-01 | 1,294 | 1,294 | 1,250 | 1,272 | 31,500 | 1,272 |
| 2024-01-31 | 1,318 | 1,318 | 1,286 | 1,294 | 28,800 | 1,294 |
| 2024-01-30 | 1,313 | 1,322 | 1,304 | 1,307 | 74,000 | 1,307 |
| 2024-01-29 | 1,309 | 1,330 | 1,309 | 1,315 | 14,700 | 1,315 |
| 2024-01-26 | 1,319 | 1,330 | 1,304 | 1,309 | 15,700 | 1,309 |
| 2024-01-25 | 1,296 | 1,323 | 1,296 | 1,320 | 12,200 | 1,320 |
| 2024-01-24 | 1,308 | 1,341 | 1,283 | 1,296 | 27,500 | 1,296 |
| 2024-01-23 | 1,312 | 1,318 | 1,296 | 1,296 | 13,000 | 1,296 |
| 2024-01-22 | 1,291 | 1,311 | 1,291 | 1,301 | 19,400 | 1,301 |
| 2024-01-19 | 1,300 | 1,300 | 1,280 | 1,285 | 12,400 | 1,285 |
| 2024-01-18 | 1,272 | 1,299 | 1,268 | 1,293 | 12,000 | 1,293 |
| 2024-01-17 | 1,300 | 1,305 | 1,272 | 1,272 | 18,600 | 1,272 |
| 2024-01-16 | 1,318 | 1,320 | 1,295 | 1,299 | 25,200 | 1,299 |
| 2024-01-15 | 1,313 | 1,328 | 1,305 | 1,318 | 26,900 | 1,318 |
| 2024-01-12 | 1,280 | 1,318 | 1,280 | 1,300 | 51,500 | 1,300 |
| 2024-01-11 | 1,289 | 1,290 | 1,269 | 1,274 | 16,200 | 1,274 |
| 2024-01-10 | 1,289 | 1,289 | 1,271 | 1,282 | 12,700 | 1,282 |
| 2024-01-09 | 1,275 | 1,286 | 1,269 | 1,278 | 11,100 | 1,278 |
| 2024-01-05 | 1,269 | 1,270 | 1,259 | 1,264 | 10,300 | 1,264 |
| 2024-01-04 | 1,246 | 1,260 | 1,215 | 1,260 | 19,100 | 1,260 |
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
