5036東証S貸借
業種 情報・通信業
日本ビジネスシステムズ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,646 (24/01/30) | 776 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,675 (24/01/04) | 776 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 893 | 916 | 893 | 916 | +17 | +1.9 | 11,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/30 | 1,337 | 1,360 | 1,322 | 1,345 | +16 | +1.2 | 30,800 |
| 11/29 | 1,297 | 1,330 | 1,294 | 1,329 | +14 | +1.1 | 15,900 |
| 11/28 | 1,370 | 1,370 | 1,308 | 1,315 | -55 | -4.0 | 29,800 |
| 11/27 | 1,397 | 1,417 | 1,348 | 1,370 | -12 | -0.9 | 70,300 |
| 11/24 | 1,380 | 1,425 | 1,366 | 1,382 | -1 | -0.1 | 57,400 |
| 11/22 | 1,360 | 1,399 | 1,355 | 1,383 | +7 | +0.5 | 35,100 |
| 11/21 | 1,340 | 1,417 | 1,331 | 1,376 | +54 | +4.1 | 127,000 |
| 11/20 | 1,318 | 1,378 | 1,302 | 1,322 | +34 | +2.6 | 122,800 |
| 11/17 | 1,222 | 1,290 | 1,211 | 1,288 | +93 | +7.8 | 181,500 |
| 11/16 | 1,324 | 1,325 | 1,190 | 1,195 | -159 | -11.7 | 239,900 |
| 11/15 | 1,308 | 1,394 | 1,308 | 1,354 | +16 | +1.2 | 151,600 |
| 11/14 | 1,338 | 1,356 | 1,317 | 1,338 | -16 | -1.2 | 53,300 |
| 11/13 | 1,379 | 1,379 | 1,351 | 1,354 | -25 | -1.8 | 24,000 |
| 11/10 | 1,403 | 1,403 | 1,359 | 1,379 | -25 | -1.8 | 26,700 |
| 11/9 | 1,335 | 1,407 | 1,335 | 1,404 | +39 | +2.9 | 27,400 |
| 11/8 | 1,385 | 1,386 | 1,336 | 1,365 | -25 | -1.8 | 40,400 |
| 11/7 | 1,376 | 1,417 | 1,359 | 1,390 | +5 | +0.4 | 41,000 |
| 11/6 | 1,370 | 1,405 | 1,336 | 1,385 | +36 | +2.7 | 49,100 |
| 11/2 | 1,328 | 1,354 | 1,302 | 1,349 | +50 | +3.9 | 35,300 |
| 11/1 | 1,297 | 1,311 | 1,229 | 1,299 | -2 | -0.2 | 54,000 |
| 10/31 | 1,333 | 1,336 | 1,266 | 1,301 | -53 | -3.9 | 101,800 |
| 10/30 | 1,331 | 1,357 | 1,317 | 1,354 | +11 | +0.8 | 46,600 |
| 10/27 | 1,280 | 1,346 | 1,279 | 1,343 | +33 | +2.5 | 66,000 |
| 10/26 | 1,280 | 1,344 | 1,280 | 1,310 | +7 | +0.5 | 45,800 |
| 10/25 | 1,373 | 1,376 | 1,302 | 1,303 | -47 | -3.5 | 93,800 |
| 10/24 | 1,333 | 1,351 | 1,284 | 1,350 | +45 | +3.5 | 54,000 |
| 10/23 | 1,370 | 1,373 | 1,305 | 1,305 | -79 | -5.7 | 52,500 |
| 10/20 | 1,347 | 1,405 | 1,324 | 1,384 | +64 | +4.9 | 51,200 |
| 10/19 | 1,353 | 1,390 | 1,320 | 1,320 | -109 | -7.6 | 75,100 |
| 10/18 | 1,329 | 1,431 | 1,329 | 1,429 | +76 | +5.6 | 127,300 |
▶︎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
