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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 902 | 906 | 880 | 899 | -12 | -1.3 | 36,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,000 | 1,020 | 916 | 939 | -60 | -6.0 | 169,100 |
| 5/28 | 1,046 | 1,047 | 998 | 999 | -22 | -2.2 | 63,000 |
| 5/27 | 1,041 | 1,059 | 1,017 | 1,021 | -32 | -3.0 | 61,800 |
| 5/24 | 1,096 | 1,122 | 1,043 | 1,053 | -43 | -3.9 | 109,900 |
| 5/23 | 1,082 | 1,113 | 1,082 | 1,096 | +14 | +1.3 | 24,100 |
| 5/22 | 1,109 | 1,109 | 1,075 | 1,082 | -4 | -0.4 | 36,000 |
| 5/21 | 1,068 | 1,116 | 1,067 | 1,086 | +25 | +2.4 | 46,200 |
| 5/20 | 1,065 | 1,065 | 1,035 | 1,061 | +13 | +1.2 | 62,100 |
| 5/17 | 1,081 | 1,099 | 1,032 | 1,048 | -22 | -2.1 | 70,700 |
| 5/16 | 1,103 | 1,103 | 1,014 | 1,070 | -49 | -4.4 | 111,600 |
| 5/15 | 1,187 | 1,235 | 1,101 | 1,119 | -248 | -18.1 | 230,600 |
| 5/14 | 1,370 | 1,378 | 1,344 | 1,367 | +11 | +0.8 | 31,800 |
| 5/13 | 1,353 | 1,375 | 1,345 | 1,356 | +13 | +1.0 | 26,700 |
| 5/10 | 1,335 | 1,365 | 1,328 | 1,343 | +20 | +1.5 | 18,500 |
| 5/9 | 1,330 | 1,369 | 1,318 | 1,323 | -15 | -1.1 | 15,600 |
| 5/8 | 1,290 | 1,364 | 1,290 | 1,338 | +43 | +3.3 | 36,700 |
| 5/7 | 1,250 | 1,297 | 1,250 | 1,295 | +70 | +5.7 | 29,800 |
| 5/2 | 1,254 | 1,254 | 1,214 | 1,225 | -34 | -2.7 | 47,500 |
| 5/1 | 1,265 | 1,294 | 1,259 | 1,259 | -16 | -1.3 | 32,700 |
| 4/30 | 1,273 | 1,304 | 1,270 | 1,275 | -4 | -0.3 | 33,600 |
| 4/26 | 1,276 | 1,300 | 1,271 | 1,279 | -3 | -0.2 | 31,500 |
| 4/25 | 1,348 | 1,348 | 1,281 | 1,282 | -59 | -4.4 | 42,500 |
| 4/24 | 1,324 | 1,348 | 1,321 | 1,341 | +33 | +2.5 | 18,500 |
| 4/23 | 1,299 | 1,329 | 1,295 | 1,308 | +25 | +2.0 | 20,000 |
| 4/22 | 1,287 | 1,299 | 1,267 | 1,283 | +12 | +0.9 | 19,200 |
| 4/19 | 1,312 | 1,317 | 1,258 | 1,271 | -46 | -3.5 | 28,800 |
| 4/18 | 1,289 | 1,318 | 1,289 | 1,317 | +26 | +2.0 | 12,000 |
| 4/17 | 1,304 | 1,318 | 1,282 | 1,291 | -12 | -0.9 | 18,200 |
| 4/16 | 1,321 | 1,321 | 1,286 | 1,303 | -23 | -1.7 | 18,000 |
| 4/15 | 1,307 | 1,334 | 1,290 | 1,326 | +2 | +0.2 | 19,000 |
▶︎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
