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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,408 | 1,431 | 1,388 | 1,393 | 10,900 | 1,393 |
2024-03-27 | 1,385 | 1,434 | 1,385 | 1,415 | 16,000 | 1,415 |
2024-03-26 | 1,409 | 1,410 | 1,382 | 1,388 | 9,900 | 1,388 |
2024-03-25 | 1,439 | 1,460 | 1,409 | 1,409 | 41,700 | 1,409 |
2024-03-22 | 1,398 | 1,410 | 1,378 | 1,410 | 16,900 | 1,410 |
2024-03-21 | 1,400 | 1,415 | 1,387 | 1,387 | 24,900 | 1,387 |
2024-03-19 | 1,423 | 1,423 | 1,373 | 1,389 | 30,000 | 1,389 |
2024-03-18 | 1,417 | 1,434 | 1,393 | 1,423 | 19,700 | 1,423 |
2024-03-15 | 1,432 | 1,432 | 1,400 | 1,417 | 8,100 | 1,417 |
2024-03-14 | 1,427 | 1,444 | 1,401 | 1,439 | 13,100 | 1,439 |
2024-03-13 | 1,456 | 1,487 | 1,435 | 1,435 | 32,900 | 1,435 |
2024-03-12 | 1,380 | 1,460 | 1,370 | 1,451 | 43,500 | 1,451 |
2024-03-11 | 1,320 | 1,389 | 1,310 | 1,386 | 51,200 | 1,386 |
2024-03-08 | 1,343 | 1,369 | 1,330 | 1,332 | 40,500 | 1,332 |
2024-03-07 | 1,371 | 1,408 | 1,340 | 1,350 | 51,100 | 1,350 |
2024-03-06 | 1,400 | 1,400 | 1,376 | 1,376 | 35,800 | 1,376 |
2024-03-05 | 1,380 | 1,419 | 1,359 | 1,415 | 59,500 | 1,415 |
2024-03-04 | 1,345 | 1,386 | 1,340 | 1,380 | 51,100 | 1,380 |
2024-03-01 | 1,354 | 1,357 | 1,330 | 1,345 | 15,400 | 1,345 |
2024-02-29 | 1,372 | 1,372 | 1,338 | 1,354 | 15,900 | 1,354 |
2024-02-28 | 1,350 | 1,377 | 1,349 | 1,366 | 21,200 | 1,366 |
2024-02-27 | 1,375 | 1,384 | 1,339 | 1,350 | 79,300 | 1,350 |
2024-02-26 | 1,339 | 1,386 | 1,331 | 1,375 | 64,200 | 1,375 |
2024-02-22 | 1,339 | 1,344 | 1,313 | 1,329 | 25,400 | 1,329 |
2024-02-21 | 1,343 | 1,343 | 1,312 | 1,318 | 32,700 | 1,318 |
2024-02-20 | 1,357 | 1,388 | 1,329 | 1,343 | 44,600 | 1,343 |
2024-02-19 | 1,297 | 1,350 | 1,276 | 1,327 | 70,300 | 1,327 |
2024-02-16 | 1,340 | 1,340 | 1,285 | 1,300 | 52,600 | 1,300 |
2024-02-15 | 1,371 | 1,377 | 1,334 | 1,356 | 66,400 | 1,356 |
2024-02-14 | 1,412 | 1,481 | 1,380 | 1,380 | 210,400 | 1,380 |
2024-02-13 | 1,519 | 1,559 | 1,507 | 1,552 | 35,400 | 1,552 |
2024-02-09 | 1,601 | 1,601 | 1,481 | 1,497 | 104,100 | 1,497 |
2024-02-08 | 1,582 | 1,605 | 1,550 | 1,601 | 35,800 | 1,601 |
2024-02-07 | 1,595 | 1,595 | 1,555 | 1,582 | 18,200 | 1,582 |
2024-02-06 | 1,588 | 1,597 | 1,561 | 1,588 | 14,100 | 1,588 |
2024-02-05 | 1,629 | 1,629 | 1,570 | 1,606 | 29,800 | 1,606 |
2024-02-02 | 1,600 | 1,622 | 1,588 | 1,619 | 27,100 | 1,619 |
2024-02-01 | 1,583 | 1,609 | 1,577 | 1,605 | 16,800 | 1,605 |
2024-01-31 | 1,593 | 1,622 | 1,581 | 1,608 | 22,700 | 1,608 |
2024-01-30 | 1,635 | 1,646 | 1,583 | 1,604 | 78,000 | 1,604 |
2024-01-29 | 1,589 | 1,635 | 1,584 | 1,629 | 43,800 | 1,629 |
2024-01-26 | 1,574 | 1,613 | 1,559 | 1,587 | 29,200 | 1,587 |
2024-01-25 | 1,607 | 1,607 | 1,550 | 1,582 | 34,000 | 1,582 |
2024-01-24 | 1,545 | 1,608 | 1,539 | 1,607 | 43,000 | 1,607 |
2024-01-23 | 1,564 | 1,570 | 1,512 | 1,542 | 24,600 | 1,542 |
2024-01-22 | 1,522 | 1,552 | 1,496 | 1,549 | 28,700 | 1,549 |
2024-01-19 | 1,481 | 1,510 | 1,468 | 1,507 | 13,100 | 1,507 |
2024-01-18 | 1,476 | 1,492 | 1,456 | 1,481 | 13,600 | 1,481 |
2024-01-17 | 1,528 | 1,528 | 1,474 | 1,476 | 38,100 | 1,476 |
2024-01-16 | 1,557 | 1,557 | 1,520 | 1,520 | 17,100 | 1,520 |
2024-01-15 | 1,530 | 1,545 | 1,505 | 1,545 | 18,500 | 1,545 |
2024-01-12 | 1,567 | 1,594 | 1,520 | 1,538 | 29,600 | 1,538 |
2024-01-11 | 1,606 | 1,606 | 1,560 | 1,569 | 18,700 | 1,569 |
2024-01-10 | 1,581 | 1,622 | 1,580 | 1,606 | 29,700 | 1,606 |
2024-01-09 | 1,600 | 1,624 | 1,507 | 1,567 | 48,700 | 1,567 |
2024-01-05 | 1,664 | 1,664 | 1,601 | 1,601 | 24,000 | 1,601 |
2024-01-04 | 1,590 | 1,675 | 1,580 | 1,674 | 38,300 | 1,674 |
分割・併合履歴 : [2023-03-30]1株→2株