- 2024年
- 2023年
5530 日本システムバンク(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,855 | 1,869 | 1,830 | 1,869 | 2,500 | 1,869 |
| 2024-04-25 | 1,879 | 1,879 | 1,850 | 1,856 | 1,100 | 1,856 |
| 2024-04-24 | 1,860 | 1,890 | 1,860 | 1,863 | 5,200 | 1,863 |
| 2024-04-23 | 1,827 | 1,860 | 1,827 | 1,860 | 1,900 | 1,860 |
| 2024-04-22 | 1,775 | 1,815 | 1,775 | 1,815 | 500 | 1,815 |
| 2024-04-19 | 1,824 | 1,824 | 1,770 | 1,775 | 3,600 | 1,775 |
| 2024-04-18 | 1,827 | 1,827 | 1,790 | 1,790 | 1,200 | 1,790 |
| 2024-04-17 | 1,773 | 1,828 | 1,741 | 1,787 | 2,900 | 1,787 |
| 2024-04-16 | 1,732 | 1,773 | 1,732 | 1,773 | 3,900 | 1,773 |
| 2024-04-15 | 1,670 | 1,732 | 1,670 | 1,732 | 3,600 | 1,732 |
| 2024-04-12 | 1,673 | 1,673 | 1,673 | 1,673 | 100 | 1,673 |
| 2024-04-11 | 1,644 | 1,700 | 1,644 | 1,674 | 4,500 | 1,674 |
| 2024-04-10 | 1,717 | 1,717 | 1,682 | 1,682 | 500 | 1,682 |
| 2024-04-09 | 1,699 | 1,717 | 1,671 | 1,717 | 1,600 | 1,717 |
| 2024-04-08 | 1,699 | 1,699 | 1,699 | 1,699 | 800 | 1,699 |
| 2024-04-05 | 1,703 | 1,703 | 1,630 | 1,699 | 3,700 | 1,699 |
| 2024-04-04 | 1,678 | 1,705 | 1,670 | 1,703 | 4,900 | 1,703 |
| 2024-04-03 | 1,672 | 1,675 | 1,672 | 1,675 | 1,200 | 1,675 |
| 2024-04-02 | 1,675 | 1,680 | 1,672 | 1,680 | 1,200 | 1,680 |
| 2024-04-01 | 1,673 | 1,678 | 1,673 | 1,678 | 1,400 | 1,678 |
| 2024-03-29 | 1,641 | 1,673 | 1,630 | 1,673 | 2,200 | 1,673 |
| 2024-03-28 | - | - | - | 1,679 | - | 1,679 |
| 2024-03-27 | 1,660 | 1,679 | 1,660 | 1,679 | 700 | 1,679 |
| 2024-03-26 | 1,663 | 1,684 | 1,640 | 1,659 | 4,200 | 1,659 |
| 2024-03-25 | 1,673 | 1,678 | 1,661 | 1,661 | 700 | 1,661 |
| 2024-03-22 | 1,680 | 1,680 | 1,660 | 1,660 | 1,200 | 1,660 |
| 2024-03-21 | 1,677 | 1,681 | 1,677 | 1,681 | 2,300 | 1,681 |
| 2024-03-19 | 1,689 | 1,692 | 1,638 | 1,638 | 3,800 | 1,638 |
| 2024-03-18 | 1,607 | 1,674 | 1,606 | 1,674 | 10,600 | 1,674 |
| 2024-03-15 | 1,605 | 1,605 | 1,605 | 1,605 | 300 | 1,605 |
| 2024-03-14 | - | - | - | 1,602 | - | 1,602 |
| 2024-03-13 | 1,600 | 1,635 | 1,600 | 1,602 | 1,000 | 1,602 |
| 2024-03-12 | 1,604 | 1,605 | 1,601 | 1,601 | 1,000 | 1,601 |
| 2024-03-11 | 1,616 | 1,619 | 1,599 | 1,619 | 3,400 | 1,619 |
| 2024-03-08 | 1,620 | 1,646 | 1,620 | 1,620 | 800 | 1,620 |
| 2024-03-07 | 1,625 | 1,630 | 1,610 | 1,610 | 7,400 | 1,610 |
| 2024-03-06 | 1,669 | 1,669 | 1,630 | 1,630 | 1,600 | 1,630 |
| 2024-03-05 | 1,669 | 1,669 | 1,656 | 1,669 | 300 | 1,669 |
| 2024-03-04 | 1,664 | 1,669 | 1,655 | 1,655 | 900 | 1,655 |
| 2024-03-01 | 1,661 | 1,664 | 1,633 | 1,636 | 800 | 1,636 |
| 2024-02-29 | - | - | - | 1,636 | - | 1,636 |
| 2024-02-28 | 1,663 | 1,663 | 1,630 | 1,636 | 700 | 1,636 |
| 2024-02-27 | 1,635 | 1,660 | 1,635 | 1,659 | 600 | 1,659 |
| 2024-02-26 | 1,645 | 1,649 | 1,620 | 1,635 | 2,800 | 1,635 |
| 2024-02-22 | 1,640 | 1,640 | 1,606 | 1,620 | 400 | 1,620 |
| 2024-02-21 | 1,600 | 1,639 | 1,595 | 1,630 | 5,900 | 1,630 |
| 2024-02-20 | 1,580 | 1,600 | 1,580 | 1,600 | 5,500 | 1,600 |
| 2024-02-19 | 1,566 | 1,590 | 1,563 | 1,565 | 2,400 | 1,565 |
| 2024-02-16 | 1,595 | 1,595 | 1,563 | 1,582 | 3,200 | 1,582 |
| 2024-02-15 | 1,599 | 1,599 | 1,567 | 1,567 | 1,700 | 1,567 |
| 2024-02-14 | 1,562 | 1,607 | 1,550 | 1,607 | 3,300 | 1,607 |
| 2024-02-13 | 1,558 | 1,558 | 1,558 | 1,558 | 100 | 1,558 |
| 2024-02-09 | 1,540 | 1,558 | 1,540 | 1,558 | 1,800 | 1,558 |
| 2024-02-08 | 1,545 | 1,552 | 1,542 | 1,552 | 1,100 | 1,552 |
| 2024-02-07 | 1,555 | 1,555 | 1,545 | 1,545 | 700 | 1,545 |
| 2024-02-06 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
| 2024-02-05 | 1,561 | 1,576 | 1,549 | 1,549 | 800 | 1,549 |
| 2024-02-02 | 1,560 | 1,575 | 1,560 | 1,575 | 800 | 1,575 |
| 2024-02-01 | 1,546 | 1,553 | 1,546 | 1,553 | 1,600 | 1,553 |
| 2024-01-31 | 1,549 | 1,550 | 1,532 | 1,546 | 1,900 | 1,546 |
| 2024-01-30 | 1,540 | 1,541 | 1,527 | 1,541 | 500 | 1,541 |
| 2024-01-29 | 1,535 | 1,540 | 1,532 | 1,540 | 1,700 | 1,540 |
| 2024-01-26 | 1,530 | 1,530 | 1,530 | 1,530 | 500 | 1,530 |
| 2024-01-25 | 1,530 | 1,530 | 1,525 | 1,525 | 2,400 | 1,525 |
| 2024-01-24 | 1,534 | 1,535 | 1,534 | 1,535 | 300 | 1,535 |
| 2024-01-23 | 1,530 | 1,530 | 1,530 | 1,530 | 500 | 1,530 |
| 2024-01-22 | 1,527 | 1,530 | 1,525 | 1,525 | 600 | 1,525 |
| 2024-01-19 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2024-01-18 | 1,529 | 1,529 | 1,529 | 1,529 | 400 | 1,529 |
| 2024-01-17 | 1,529 | 1,530 | 1,529 | 1,530 | 200 | 1,530 |
| 2024-01-16 | 1,513 | 1,513 | 1,513 | 1,513 | 400 | 1,513 |
| 2024-01-15 | 1,512 | 1,524 | 1,512 | 1,524 | 700 | 1,524 |
| 2024-01-12 | 1,530 | 1,530 | 1,510 | 1,520 | 1,700 | 1,520 |
| 2024-01-11 | 1,522 | 1,535 | 1,522 | 1,530 | 1,200 | 1,530 |
| 2024-01-10 | 1,510 | 1,532 | 1,510 | 1,532 | 700 | 1,532 |
| 2024-01-09 | 1,533 | 1,533 | 1,507 | 1,510 | 700 | 1,510 |
| 2024-01-05 | 1,507 | 1,517 | 1,500 | 1,509 | 5,700 | 1,509 |
| 2024-01-04 | 1,530 | 1,530 | 1,500 | 1,520 | 4,500 | 1,520 |
分割・併合履歴 ： なし
