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
896.2
円
(10:39)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 902 | 906 | 880 | 900 | -11 | -1.2 | 29,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,036 | 1,039 | 1,016 | 1,019 | -15 | -1.5 | 11,500 |
| 7/9 | 1,029 | 1,044 | 1,018 | 1,034 | -1 | -0.1 | 22,000 |
| 7/8 | 1,032 | 1,035 | 1,023 | 1,035 | +2 | +0.2 | 3,100 |
| 7/5 | 1,029 | 1,056 | 1,024 | 1,033 | -2 | -0.2 | 34,400 |
| 7/4 | 1,024 | 1,045 | 1,014 | 1,035 | +9 | +0.9 | 19,600 |
| 7/3 | 1,018 | 1,029 | 1,001 | 1,026 | +4 | +0.4 | 26,000 |
| 7/2 | 1,023 | 1,042 | 1,019 | 1,022 | -25 | -2.4 | 53,500 |
| 7/1 | 1,053 | 1,054 | 1,037 | 1,047 | 0 | 0.0 | 17,000 |
| 6/28 | 1,045 | 1,075 | 1,045 | 1,047 | -3 | -0.3 | 19,600 |
| 6/27 | 1,030 | 1,066 | 1,030 | 1,050 | +20 | +1.9 | 53,700 |
| 6/26 | 1,032 | 1,040 | 991 | 1,030 | -5 | -0.5 | 216,100 |
| 6/25 | 999 | 1,040 | 992 | 1,035 | +51 | +5.2 | 131,700 |
| 6/24 | 946 | 988 | 943 | 984 | +44 | +4.7 | 50,000 |
| 6/21 | 950 | 959 | 940 | 940 | -8 | -0.8 | 31,000 |
| 6/20 | 944 | 957 | 941 | 948 | +4 | +0.4 | 33,700 |
| 6/19 | 958 | 965 | 936 | 944 | -5 | -0.5 | 48,700 |
| 6/18 | 985 | 986 | 945 | 949 | -21 | -2.2 | 63,400 |
| 6/17 | 953 | 977 | 950 | 970 | +2 | +0.2 | 30,300 |
| 6/14 | 942 | 991 | 940 | 968 | +41 | +4.4 | 89,000 |
| 6/13 | 954 | 955 | 918 | 927 | -27 | -2.8 | 118,300 |
| 6/12 | 969 | 977 | 951 | 954 | -3 | -0.3 | 37,200 |
| 6/11 | 1,009 | 1,009 | 957 | 957 | -68 | -6.6 | 159,600 |
| 6/10 | 1,030 | 1,050 | 1,000 | 1,025 | +25 | +2.5 | 95,700 |
| 6/7 | 967 | 1,007 | 967 | 1,000 | +48 | +5.0 | 48,300 |
| 6/6 | 976 | 978 | 946 | 952 | -24 | -2.5 | 75,200 |
| 6/5 | 981 | 995 | 975 | 976 | -20 | -2.0 | 101,200 |
| 6/4 | 1,004 | 1,017 | 976 | 996 | -22 | -2.2 | 78,300 |
| 6/3 | 1,072 | 1,088 | 1,018 | 1,018 | -52 | -4.9 | 71,000 |
| 5/31 | 1,006 | 1,070 | 964 | 1,070 | +70 | +7.0 | 79,700 |
| 5/30 | 980 | 1,009 | 972 | 1,000 | +61 | +6.5 | 104,800 |
▶︎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
