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
932.9
円
取引時間外
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 924 | 938 | 916 | 937 | +18 | +2.0 | 34,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,024 | 1,034 | 1,010 | 1,010 | -14 | -1.4 | 19,900 |
| 10/3 | 1,036 | 1,036 | 1,019 | 1,024 | +7 | +0.7 | 15,900 |
| 10/2 | 1,031 | 1,038 | 1,006 | 1,017 | -4 | -0.4 | 21,100 |
| 10/1 | 1,023 | 1,025 | 1,005 | 1,021 | -7 | -0.7 | 12,500 |
| 9/30 | 1,015 | 1,040 | 1,002 | 1,028 | -17 | -1.6 | 39,800 |
| 9/27 | 1,014 | 1,057 | 1,014 | 1,045 | +15 | +1.5 | 75,500 |
| 9/26 | 1,023 | 1,030 | 997 | 1,030 | +7 | +0.7 | 57,900 |
| 9/25 | 1,037 | 1,038 | 1,016 | 1,023 | +7 | +0.7 | 86,400 |
| 9/24 | 987 | 1,019 | 980 | 1,016 | +50 | +5.2 | 107,200 |
| 9/20 | 969 | 981 | 966 | 966 | +3 | +0.3 | 24,300 |
| 9/19 | 967 | 988 | 958 | 963 | +7 | +0.7 | 22,300 |
| 9/18 | 958 | 968 | 956 | 956 | -1 | -0.1 | 16,700 |
| 9/17 | 978 | 978 | 944 | 957 | -1 | -0.1 | 26,200 |
| 9/13 | 951 | 972 | 944 | 958 | +8 | +0.8 | 35,300 |
| 9/12 | 930 | 972 | 930 | 950 | +42 | +4.6 | 84,300 |
| 9/11 | 927 | 936 | 900 | 908 | -18 | -1.9 | 45,800 |
| 9/10 | 953 | 962 | 920 | 926 | -30 | -3.1 | 62,800 |
| 9/9 | 919 | 963 | 919 | 956 | +7 | +0.7 | 59,200 |
| 9/6 | 965 | 966 | 931 | 949 | -21 | -2.2 | 93,700 |
| 9/5 | 970 | 992 | 958 | 970 | -15 | -1.5 | 92,800 |
| 9/4 | 1,003 | 1,030 | 984 | 985 | -77 | -7.3 | 135,400 |
| 9/3 | 1,016 | 1,062 | 1,009 | 1,062 | +57 | +5.7 | 110,600 |
| 9/2 | 1,031 | 1,042 | 1,004 | 1,005 | -21 | -2.1 | 53,400 |
| 8/30 | 1,015 | 1,033 | 999 | 1,026 | +11 | +1.1 | 76,900 |
| 8/29 | 953 | 1,018 | 953 | 1,015 | +54 | +5.6 | 123,300 |
| 8/28 | 949 | 970 | 946 | 961 | +14 | +1.5 | 69,300 |
| 8/27 | 951 | 965 | 941 | 947 | -19 | -2.0 | 86,500 |
| 8/26 | 1,003 | 1,007 | 965 | 966 | -17 | -1.7 | 107,900 |
| 8/23 | 966 | 983 | 939 | 983 | +22 | +2.3 | 117,200 |
| 8/22 | 949 | 975 | 943 | 961 | +10 | +1.1 | 48,900 |
▶︎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
