4323東証P貸借
業種 情報・通信業
日本システム技術 株価時系列データ
PTS
1,626.1
円
(09:45)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,125 (24/03/04) | 945 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,125 (24/03/04) | 1,426 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/3 | 1,645 | 1,645 | 1,619 | 1,624 | -21 | -1.3 | 9,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 994 | 1,016 | 983 | 1,016 | +28 | +2.8 | 29,800 |
| 8/22 | 999 | 1,007 | 982 | 988 | -5 | -0.5 | 60,800 |
| 8/21 | 960 | 999 | 960 | 993 | +26 | +2.7 | 44,200 |
| 8/18 | 961 | 982 | 949 | 967 | -13 | -1.3 | 58,400 |
| 8/17 | 974 | 987 | 945 | 980 | +6 | +0.6 | 63,400 |
| 8/16 | 952 | 983 | 951 | 974 | +12 | +1.3 | 89,200 |
| 8/15 | 1,001 | 1,001 | 948 | 962 | -38 | -3.8 | 118,200 |
| 8/14 | 1,029 | 1,044 | 1,000 | 1,000 | -143 | -12.5 | 199,600 |
| 8/10 | 1,187 | 1,187 | 1,130 | 1,143 | -44 | -3.7 | 80,000 |
| 8/9 | 1,195 | 1,198 | 1,170 | 1,187 | -16 | -1.3 | 29,800 |
| 8/8 | 1,237 | 1,237 | 1,203 | 1,203 | -13 | -1.1 | 16,200 |
| 8/7 | 1,199 | 1,220 | 1,190 | 1,216 | +4 | +0.3 | 16,800 |
| 8/4 | 1,212 | 1,224 | 1,206 | 1,212 | 0 | 0.0 | 22,000 |
| 8/3 | 1,224 | 1,239 | 1,212 | 1,212 | -37 | -3.0 | 39,000 |
| 8/2 | 1,263 | 1,276 | 1,244 | 1,249 | -24 | -1.9 | 39,400 |
| 8/1 | 1,223 | 1,273 | 1,223 | 1,273 | +50 | +4.1 | 58,200 |
| 7/31 | 1,202 | 1,223 | 1,191 | 1,223 | +21 | +1.8 | 57,000 |
| 7/28 | 1,191 | 1,202 | 1,155 | 1,202 | -10 | -0.8 | 229,800 |
| 7/27 | 1,201 | 1,221 | 1,191 | 1,212 | +17 | +1.4 | 44,000 |
| 7/26 | 1,195 | 1,206 | 1,178 | 1,195 | 0 | 0.0 | 44,600 |
| 7/25 | 1,191 | 1,201 | 1,176 | 1,195 | +4 | +0.3 | 35,800 |
| 7/24 | 1,179 | 1,221 | 1,179 | 1,191 | +12 | +1.0 | 45,000 |
| 7/21 | 1,186 | 1,193 | 1,171 | 1,179 | -15 | -1.3 | 48,400 |
| 7/20 | 1,227 | 1,230 | 1,193 | 1,194 | -21 | -1.7 | 55,800 |
| 7/19 | 1,198 | 1,230 | 1,197 | 1,215 | +19 | +1.6 | 63,800 |
| 7/18 | 1,164 | 1,216 | 1,164 | 1,196 | +32 | +2.8 | 70,200 |
| 7/14 | 1,168 | 1,179 | 1,151 | 1,164 | +9 | +0.8 | 43,600 |
| 7/13 | 1,136 | 1,163 | 1,119 | 1,155 | +18 | +1.6 | 47,400 |
| 7/12 | 1,171 | 1,174 | 1,137 | 1,137 | -34 | -2.9 | 52,800 |
| 7/11 | 1,201 | 1,201 | 1,163 | 1,171 | -35 | -2.9 | 71,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて