5036 日本ビジネスシステムズ(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 950 | 960 | 870 | 911 | 152,100 | 911 |
| 2025-04-03 | 983 | 1,007 | 963 | 974 | 97,100 | 974 |
| 2025-04-02 | 1,008 | 1,013 | 991 | 1,013 | 10,400 | 1,013 |
| 2025-04-01 | 1,017 | 1,033 | 1,001 | 1,001 | 9,300 | 1,001 |
| 2025-03-31 | 1,018 | 1,022 | 995 | 1,015 | 49,200 | 1,015 |
| 2025-03-28 | 1,025 | 1,052 | 1,020 | 1,034 | 15,500 | 1,034 |
| 2025-03-27 | 1,035 | 1,052 | 1,020 | 1,035 | 29,100 | 1,035 |
| 2025-03-26 | 1,092 | 1,092 | 1,044 | 1,044 | 40,200 | 1,044 |
| 2025-03-25 | 1,073 | 1,103 | 1,055 | 1,092 | 73,600 | 1,092 |
| 2025-03-24 | 1,058 | 1,058 | 1,037 | 1,057 | 27,500 | 1,057 |
| 2025-03-21 | 1,026 | 1,060 | 1,026 | 1,055 | 26,100 | 1,055 |
| 2025-03-19 | 999 | 1,027 | 999 | 1,026 | 25,000 | 1,026 |
| 2025-03-18 | 1,008 | 1,014 | 999 | 999 | 17,000 | 999 |
| 2025-03-17 | 1,019 | 1,024 | 1,005 | 1,005 | 14,600 | 1,005 |
| 2025-03-14 | 1,013 | 1,025 | 1,011 | 1,018 | 11,300 | 1,018 |
| 2025-03-13 | 1,018 | 1,026 | 999 | 1,005 | 17,200 | 1,005 |
| 2025-03-12 | 980 | 1,011 | 977 | 1,011 | 48,200 | 1,011 |
| 2025-03-11 | 958 | 992 | 944 | 992 | 45,900 | 992 |
| 2025-03-10 | 987 | 987 | 969 | 977 | 26,600 | 977 |
| 2025-03-07 | 1,005 | 1,012 | 986 | 991 | 26,200 | 991 |
| 2025-03-06 | 1,008 | 1,029 | 1,003 | 1,019 | 28,600 | 1,019 |
| 2025-03-05 | 1,002 | 1,011 | 993 | 1,008 | 43,500 | 1,008 |
| 2025-03-04 | 974 | 1,007 | 974 | 1,007 | 38,300 | 1,007 |
| 2025-03-03 | 1,010 | 1,014 | 963 | 989 | 131,300 | 989 |
| 2025-02-28 | 1,023 | 1,023 | 992 | 1,002 | 58,300 | 1,002 |
| 2025-02-27 | 1,047 | 1,049 | 1,029 | 1,036 | 10,200 | 1,036 |
| 2025-02-26 | 1,073 | 1,094 | 1,023 | 1,047 | 44,300 | 1,047 |
| 2025-02-25 | 1,099 | 1,115 | 1,074 | 1,076 | 78,700 | 1,076 |
| 2025-02-21 | 1,080 | 1,100 | 1,070 | 1,100 | 61,900 | 1,100 |
| 2025-02-20 | 1,042 | 1,087 | 1,042 | 1,066 | 56,800 | 1,066 |
| 2025-02-19 | 1,025 | 1,043 | 1,005 | 1,042 | 45,900 | 1,042 |
| 2025-02-18 | 1,020 | 1,045 | 1,017 | 1,017 | 46,500 | 1,017 |
| 2025-02-17 | 1,055 | 1,059 | 1,017 | 1,017 | 65,900 | 1,017 |
| 2025-02-14 | 1,063 | 1,093 | 1,018 | 1,025 | 498,400 | 1,025 |
| 2025-02-13 | 929 | 949 | 920 | 943 | 43,400 | 943 |
| 2025-02-12 | 947 | 951 | 925 | 934 | 37,600 | 934 |
| 2025-02-10 | 934 | 954 | 934 | 947 | 56,600 | 947 |
| 2025-02-07 | 943 | 947 | 912 | 919 | 20,000 | 919 |
| 2025-02-06 | 928 | 942 | 928 | 934 | 12,200 | 934 |
| 2025-02-05 | 914 | 929 | 914 | 921 | 8,900 | 921 |
| 2025-02-04 | 910 | 926 | 910 | 914 | 9,400 | 914 |
| 2025-02-03 | 938 | 938 | 911 | 915 | 17,100 | 915 |
| 2025-01-31 | 934 | 938 | 919 | 923 | 16,700 | 923 |
| 2025-01-30 | 950 | 951 | 933 | 937 | 9,500 | 937 |
| 2025-01-29 | 948 | 955 | 943 | 943 | 11,700 | 943 |
| 2025-01-28 | 953 | 957 | 930 | 943 | 27,900 | 943 |
| 2025-01-27 | 978 | 978 | 945 | 953 | 88,000 | 953 |
| 2025-01-24 | 911 | 943 | 908 | 939 | 46,400 | 939 |
| 2025-01-23 | 918 | 919 | 904 | 908 | 10,100 | 908 |
| 2025-01-22 | 905 | 917 | 903 | 917 | 13,900 | 917 |
| 2025-01-21 | 893 | 906 | 884 | 905 | 15,800 | 905 |
| 2025-01-20 | 888 | 896 | 881 | 886 | 6,300 | 886 |
| 2025-01-17 | 869 | 883 | 861 | 874 | 9,500 | 874 |
| 2025-01-16 | 880 | 897 | 855 | 869 | 57,000 | 869 |
| 2025-01-15 | 895 | 899 | 873 | 878 | 44,100 | 878 |
| 2025-01-14 | 921 | 921 | 890 | 899 | 20,200 | 899 |
| 2025-01-10 | 893 | 916 | 893 | 916 | 11,400 | 916 |
| 2025-01-09 | 902 | 906 | 880 | 899 | 36,700 | 899 |
| 2025-01-08 | 940 | 940 | 903 | 911 | 38,000 | 911 |
| 2025-01-07 | 924 | 938 | 916 | 937 | 34,000 | 937 |
| 2025-01-06 | 916 | 926 | 911 | 919 | 13,300 | 919 |
分割・併合履歴 ： [2023-03-30]1株→2株