5036 日本ビジネスシステムズ(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
2024-03-281,4081,4311,3881,39310,9001,393
2024-03-271,3851,4341,3851,41516,0001,415
2024-03-261,4091,4101,3821,3889,9001,388
2024-03-251,4391,4601,4091,40941,7001,409
2024-03-221,3981,4101,3781,41016,9001,410
2024-03-211,4001,4151,3871,38724,9001,387
2024-03-191,4231,4231,3731,38930,0001,389
2024-03-181,4171,4341,3931,42319,7001,423
2024-03-151,4321,4321,4001,4178,1001,417
2024-03-141,4271,4441,4011,43913,1001,439
2024-03-131,4561,4871,4351,43532,9001,435
2024-03-121,3801,4601,3701,45143,5001,451
2024-03-111,3201,3891,3101,38651,2001,386
2024-03-081,3431,3691,3301,33240,5001,332
2024-03-071,3711,4081,3401,35051,1001,350
2024-03-061,4001,4001,3761,37635,8001,376
2024-03-051,3801,4191,3591,41559,5001,415
2024-03-041,3451,3861,3401,38051,1001,380
2024-03-011,3541,3571,3301,34515,4001,345
2024-02-291,3721,3721,3381,35415,9001,354
2024-02-281,3501,3771,3491,36621,2001,366
2024-02-271,3751,3841,3391,35079,3001,350
2024-02-261,3391,3861,3311,37564,2001,375
2024-02-221,3391,3441,3131,32925,4001,329
2024-02-211,3431,3431,3121,31832,7001,318
2024-02-201,3571,3881,3291,34344,6001,343
2024-02-191,2971,3501,2761,32770,3001,327
2024-02-161,3401,3401,2851,30052,6001,300
2024-02-151,3711,3771,3341,35666,4001,356
2024-02-141,4121,4811,3801,380210,4001,380
2024-02-131,5191,5591,5071,55235,4001,552
2024-02-091,6011,6011,4811,497104,1001,497
2024-02-081,5821,6051,5501,60135,8001,601
2024-02-071,5951,5951,5551,58218,2001,582
2024-02-061,5881,5971,5611,58814,1001,588
2024-02-051,6291,6291,5701,60629,8001,606
2024-02-021,6001,6221,5881,61927,1001,619
2024-02-011,5831,6091,5771,60516,8001,605
2024-01-311,5931,6221,5811,60822,7001,608
2024-01-301,6351,6461,5831,60478,0001,604
2024-01-291,5891,6351,5841,62943,8001,629
2024-01-261,5741,6131,5591,58729,2001,587
2024-01-251,6071,6071,5501,58234,0001,582
2024-01-241,5451,6081,5391,60743,0001,607
2024-01-231,5641,5701,5121,54224,6001,542
2024-01-221,5221,5521,4961,54928,7001,549
2024-01-191,4811,5101,4681,50713,1001,507
2024-01-181,4761,4921,4561,48113,6001,481
2024-01-171,5281,5281,4741,47638,1001,476
2024-01-161,5571,5571,5201,52017,1001,520
2024-01-151,5301,5451,5051,54518,5001,545
2024-01-121,5671,5941,5201,53829,6001,538
2024-01-111,6061,6061,5601,56918,7001,569
2024-01-101,5811,6221,5801,60629,7001,606
2024-01-091,6001,6241,5071,56748,7001,567
2024-01-051,6641,6641,6011,60124,0001,601
2024-01-041,5901,6751,5801,67438,3001,674

分割・併合履歴 : [2023-03-30]1株→2株