4333 (株)東邦システムサイエンス 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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,247 | 1,257 | 1,241 | 1,245 | 9,700 | 1,245 |
| 2025-07-07 | 1,262 | 1,262 | 1,238 | 1,238 | 5,200 | 1,238 |
| 2025-07-04 | 1,262 | 1,262 | 1,244 | 1,244 | 31,300 | 1,244 |
| 2025-07-03 | 1,265 | 1,270 | 1,253 | 1,255 | 20,400 | 1,255 |
| 2025-07-02 | 1,248 | 1,268 | 1,247 | 1,258 | 16,100 | 1,258 |
| 2025-07-01 | 1,237 | 1,241 | 1,226 | 1,235 | 9,000 | 1,235 |
| 2025-06-30 | 1,258 | 1,264 | 1,219 | 1,219 | 14,700 | 1,219 |
| 2025-06-27 | 1,251 | 1,251 | 1,242 | 1,251 | 8,000 | 1,251 |
| 2025-06-26 | 1,248 | 1,251 | 1,235 | 1,251 | 8,700 | 1,251 |
| 2025-06-25 | 1,227 | 1,255 | 1,227 | 1,248 | 13,100 | 1,248 |
| 2025-06-24 | 1,233 | 1,236 | 1,226 | 1,227 | 3,400 | 1,227 |
| 2025-06-23 | 1,230 | 1,230 | 1,217 | 1,222 | 4,000 | 1,222 |
| 2025-06-20 | 1,233 | 1,233 | 1,217 | 1,217 | 6,500 | 1,217 |
| 2025-06-19 | 1,221 | 1,230 | 1,221 | 1,230 | 4,300 | 1,230 |
| 2025-06-18 | 1,218 | 1,225 | 1,217 | 1,218 | 4,100 | 1,218 |
| 2025-06-17 | 1,220 | 1,221 | 1,217 | 1,217 | 2,300 | 1,217 |
| 2025-06-16 | 1,212 | 1,220 | 1,212 | 1,220 | 4,300 | 1,220 |
| 2025-06-13 | 1,215 | 1,221 | 1,212 | 1,212 | 8,200 | 1,212 |
| 2025-06-12 | 1,220 | 1,225 | 1,218 | 1,218 | 7,700 | 1,218 |
| 2025-06-11 | 1,223 | 1,223 | 1,215 | 1,218 | 6,400 | 1,218 |
| 2025-06-10 | 1,223 | 1,225 | 1,215 | 1,223 | 6,700 | 1,223 |
| 2025-06-09 | 1,222 | 1,222 | 1,213 | 1,222 | 7,200 | 1,222 |
| 2025-06-06 | 1,222 | 1,222 | 1,212 | 1,212 | 4,000 | 1,212 |
| 2025-06-05 | 1,220 | 1,227 | 1,216 | 1,216 | 4,900 | 1,216 |
| 2025-06-04 | 1,227 | 1,228 | 1,220 | 1,220 | 5,000 | 1,220 |
| 2025-06-03 | 1,221 | 1,228 | 1,220 | 1,220 | 6,200 | 1,220 |
| 2025-06-02 | 1,221 | 1,223 | 1,215 | 1,222 | 4,900 | 1,222 |
| 2025-05-30 | 1,215 | 1,221 | 1,212 | 1,219 | 7,500 | 1,219 |
| 2025-05-29 | 1,206 | 1,218 | 1,206 | 1,216 | 7,200 | 1,216 |
| 2025-05-28 | 1,208 | 1,215 | 1,205 | 1,205 | 8,300 | 1,205 |
| 2025-05-27 | 1,218 | 1,218 | 1,205 | 1,205 | 5,300 | 1,205 |
| 2025-05-26 | 1,216 | 1,218 | 1,205 | 1,218 | 6,700 | 1,218 |
| 2025-05-23 | 1,206 | 1,215 | 1,206 | 1,215 | 3,600 | 1,215 |
| 2025-05-22 | 1,214 | 1,217 | 1,206 | 1,206 | 6,200 | 1,206 |
| 2025-05-21 | 1,219 | 1,219 | 1,211 | 1,211 | 8,300 | 1,211 |
| 2025-05-20 | 1,222 | 1,228 | 1,213 | 1,213 | 8,300 | 1,213 |
| 2025-05-19 | 1,211 | 1,239 | 1,210 | 1,222 | 8,900 | 1,222 |
| 2025-05-16 | 1,212 | 1,222 | 1,211 | 1,211 | 5,100 | 1,211 |
| 2025-05-15 | 1,216 | 1,220 | 1,211 | 1,213 | 5,300 | 1,213 |
| 2025-05-14 | 1,248 | 1,248 | 1,210 | 1,216 | 9,800 | 1,216 |
| 2025-05-13 | 1,225 | 1,250 | 1,215 | 1,229 | 13,100 | 1,229 |
| 2025-05-12 | 1,204 | 1,217 | 1,202 | 1,217 | 4,200 | 1,217 |
| 2025-05-09 | 1,191 | 1,206 | 1,191 | 1,206 | 7,200 | 1,206 |
| 2025-05-08 | 1,195 | 1,199 | 1,181 | 1,188 | 8,900 | 1,188 |
| 2025-05-07 | 1,193 | 1,208 | 1,193 | 1,193 | 8,900 | 1,193 |
| 2025-05-02 | 1,194 | 1,222 | 1,193 | 1,193 | 6,400 | 1,193 |
| 2025-05-01 | 1,215 | 1,250 | 1,185 | 1,193 | 37,400 | 1,193 |
| 2025-04-30 | 1,229 | 1,229 | 1,210 | 1,215 | 5,200 | 1,215 |
| 2025-04-28 | 1,200 | 1,231 | 1,194 | 1,231 | 7,500 | 1,231 |
| 2025-04-25 | 1,187 | 1,204 | 1,182 | 1,200 | 3,500 | 1,200 |
| 2025-04-24 | 1,191 | 1,205 | 1,185 | 1,187 | 5,300 | 1,187 |
| 2025-04-23 | 1,199 | 1,203 | 1,184 | 1,191 | 5,600 | 1,191 |
| 2025-04-22 | 1,160 | 1,195 | 1,159 | 1,180 | 9,200 | 1,180 |
| 2025-04-21 | 1,211 | 1,304 | 1,153 | 1,157 | 105,300 | 1,157 |
| 2025-04-18 | 1,172 | 1,211 | 1,167 | 1,211 | 6,500 | 1,211 |
| 2025-04-17 | 1,151 | 1,172 | 1,151 | 1,166 | 3,400 | 1,166 |
| 2025-04-16 | 1,150 | 1,167 | 1,150 | 1,150 | 4,100 | 1,150 |
| 2025-04-15 | 1,154 | 1,168 | 1,149 | 1,149 | 3,800 | 1,149 |
| 2025-04-14 | 1,140 | 1,170 | 1,130 | 1,156 | 7,800 | 1,156 |
| 2025-04-11 | 1,127 | 1,134 | 1,080 | 1,124 | 11,800 | 1,124 |
| 2025-04-10 | 1,106 | 1,128 | 1,087 | 1,128 | 9,500 | 1,128 |
| 2025-04-09 | 1,100 | 1,100 | 1,055 | 1,058 | 17,200 | 1,058 |
| 2025-04-08 | 1,041 | 1,120 | 1,041 | 1,114 | 18,900 | 1,114 |
| 2025-04-07 | 1,050 | 1,058 | 1,022 | 1,025 | 23,800 | 1,025 |
| 2025-04-04 | 1,170 | 1,176 | 1,110 | 1,110 | 20,200 | 1,110 |
| 2025-04-03 | 1,201 | 1,201 | 1,182 | 1,183 | 18,400 | 1,183 |
| 2025-04-02 | 1,213 | 1,213 | 1,203 | 1,203 | 8,300 | 1,203 |
| 2025-04-01 | 1,238 | 1,241 | 1,210 | 1,210 | 10,700 | 1,210 |
| 2025-03-31 | 1,271 | 1,271 | 1,235 | 1,236 | 14,000 | 1,236 |
| 2025-03-28 | 1,275 | 1,288 | 1,275 | 1,277 | 10,500 | 1,277 |
| 2025-03-27 | 1,277 | 1,291 | 1,276 | 1,291 | 12,500 | 1,291 |
| 2025-03-26 | 1,290 | 1,290 | 1,270 | 1,287 | 15,900 | 1,287 |
| 2025-03-25 | 1,273 | 1,290 | 1,270 | 1,290 | 6,800 | 1,290 |
| 2025-03-24 | 1,294 | 1,294 | 1,266 | 1,273 | 9,900 | 1,273 |
| 2025-03-21 | 1,280 | 1,294 | 1,276 | 1,294 | 7,500 | 1,294 |
| 2025-03-19 | 1,287 | 1,289 | 1,280 | 1,280 | 5,000 | 1,280 |
| 2025-03-18 | 1,282 | 1,286 | 1,265 | 1,286 | 7,000 | 1,286 |
| 2025-03-17 | 1,246 | 1,289 | 1,242 | 1,282 | 13,300 | 1,282 |
| 2025-03-14 | 1,237 | 1,246 | 1,227 | 1,246 | 13,100 | 1,246 |
| 2025-03-13 | 1,223 | 1,237 | 1,223 | 1,237 | 5,900 | 1,237 |
| 2025-03-12 | 1,222 | 1,229 | 1,222 | 1,223 | 6,600 | 1,223 |
| 2025-03-11 | 1,226 | 1,227 | 1,218 | 1,220 | 8,200 | 1,220 |
| 2025-03-10 | 1,230 | 1,237 | 1,226 | 1,226 | 5,900 | 1,226 |
| 2025-03-07 | 1,234 | 1,234 | 1,224 | 1,227 | 7,400 | 1,227 |
| 2025-03-06 | 1,239 | 1,241 | 1,234 | 1,241 | 4,400 | 1,241 |
| 2025-03-05 | 1,233 | 1,233 | 1,220 | 1,229 | 5,100 | 1,229 |
| 2025-03-04 | 1,235 | 1,235 | 1,221 | 1,223 | 4,900 | 1,223 |
| 2025-03-03 | 1,220 | 1,235 | 1,214 | 1,235 | 5,400 | 1,235 |
| 2025-02-28 | 1,208 | 1,210 | 1,200 | 1,204 | 6,300 | 1,204 |
| 2025-02-27 | 1,200 | 1,207 | 1,197 | 1,207 | 7,200 | 1,207 |
| 2025-02-26 | 1,205 | 1,210 | 1,195 | 1,200 | 6,400 | 1,200 |
| 2025-02-25 | 1,200 | 1,213 | 1,190 | 1,203 | 12,100 | 1,203 |
| 2025-02-21 | 1,207 | 1,209 | 1,200 | 1,200 | 11,400 | 1,200 |
| 2025-02-20 | 1,222 | 1,224 | 1,207 | 1,207 | 12,900 | 1,207 |
| 2025-02-19 | 1,226 | 1,227 | 1,221 | 1,222 | 5,600 | 1,222 |
| 2025-02-18 | 1,224 | 1,228 | 1,220 | 1,225 | 5,700 | 1,225 |
| 2025-02-17 | 1,228 | 1,236 | 1,222 | 1,224 | 6,900 | 1,224 |
| 2025-02-14 | 1,249 | 1,249 | 1,225 | 1,228 | 12,500 | 1,228 |
| 2025-02-13 | 1,240 | 1,248 | 1,235 | 1,248 | 8,400 | 1,248 |
| 2025-02-12 | 1,246 | 1,250 | 1,235 | 1,235 | 7,900 | 1,235 |
| 2025-02-10 | 1,265 | 1,265 | 1,250 | 1,252 | 13,200 | 1,252 |
| 2025-02-07 | 1,272 | 1,282 | 1,265 | 1,265 | 7,200 | 1,265 |
| 2025-02-06 | 1,268 | 1,277 | 1,267 | 1,273 | 5,100 | 1,273 |
| 2025-02-05 | 1,262 | 1,278 | 1,262 | 1,271 | 11,500 | 1,271 |
| 2025-02-04 | 1,282 | 1,282 | 1,260 | 1,265 | 26,800 | 1,265 |
| 2025-02-03 | 1,352 | 1,352 | 1,312 | 1,312 | 23,400 | 1,312 |
| 2025-01-31 | 1,386 | 1,403 | 1,351 | 1,386 | 32,200 | 1,386 |
| 2025-01-30 | 1,349 | 1,377 | 1,345 | 1,370 | 10,900 | 1,370 |
| 2025-01-29 | 1,352 | 1,352 | 1,332 | 1,332 | 2,600 | 1,332 |
| 2025-01-28 | 1,329 | 1,350 | 1,326 | 1,350 | 11,100 | 1,350 |
| 2025-01-27 | 1,315 | 1,321 | 1,309 | 1,319 | 6,300 | 1,319 |
| 2025-01-24 | 1,317 | 1,320 | 1,300 | 1,301 | 4,700 | 1,301 |
| 2025-01-23 | 1,314 | 1,314 | 1,301 | 1,308 | 4,800 | 1,308 |
| 2025-01-22 | 1,299 | 1,319 | 1,291 | 1,314 | 6,500 | 1,314 |
| 2025-01-21 | 1,305 | 1,305 | 1,286 | 1,299 | 5,200 | 1,299 |
| 2025-01-20 | 1,273 | 1,300 | 1,273 | 1,300 | 7,600 | 1,300 |
| 2025-01-17 | 1,273 | 1,284 | 1,263 | 1,277 | 8,300 | 1,277 |
| 2025-01-16 | 1,290 | 1,297 | 1,273 | 1,273 | 11,200 | 1,273 |
| 2025-01-15 | 1,290 | 1,299 | 1,288 | 1,290 | 8,700 | 1,290 |
| 2025-01-14 | 1,300 | 1,317 | 1,291 | 1,291 | 12,800 | 1,291 |
| 2025-01-10 | 1,304 | 1,323 | 1,304 | 1,312 | 4,200 | 1,312 |
| 2025-01-09 | 1,330 | 1,333 | 1,303 | 1,305 | 13,000 | 1,305 |
| 2025-01-08 | 1,347 | 1,348 | 1,335 | 1,337 | 10,900 | 1,337 |
| 2025-01-07 | 1,358 | 1,358 | 1,345 | 1,350 | 10,800 | 1,350 |
| 2025-01-06 | 1,385 | 1,385 | 1,360 | 1,360 | 13,700 | 1,360 |
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