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
901.3
円
(10:20)
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 | 905 | 893 | 905 | +6 | +0.7 | 2,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/15 | 1,307 | 1,334 | 1,290 | 1,326 | +2 | +0.2 | 19,000 |
| 4/12 | 1,383 | 1,383 | 1,324 | 1,324 | -44 | -3.2 | 32,300 |
| 4/11 | 1,391 | 1,408 | 1,362 | 1,368 | -42 | -3.0 | 29,900 |
| 4/10 | 1,445 | 1,594 | 1,403 | 1,410 | +25 | +1.8 | 155,000 |
| 4/9 | 1,390 | 1,412 | 1,377 | 1,385 | +21 | +1.5 | 20,000 |
| 4/8 | 1,327 | 1,384 | 1,327 | 1,364 | +10 | +0.7 | 18,400 |
| 4/5 | 1,335 | 1,354 | 1,325 | 1,354 | 0 | 0.0 | 9,600 |
| 4/4 | 1,366 | 1,387 | 1,347 | 1,354 | +1 | +0.1 | 14,200 |
| 4/3 | 1,318 | 1,374 | 1,318 | 1,353 | +18 | +1.4 | 16,700 |
| 4/2 | 1,377 | 1,382 | 1,320 | 1,335 | -41 | -3.0 | 24,100 |
| 4/1 | 1,402 | 1,415 | 1,375 | 1,376 | -33 | -2.3 | 12,000 |
| 3/29 | 1,403 | 1,413 | 1,370 | 1,409 | +16 | +1.2 | 18,800 |
| 3/28 | 1,408 | 1,431 | 1,388 | 1,393 | -22 | -1.6 | 10,900 |
| 3/27 | 1,385 | 1,434 | 1,385 | 1,415 | +27 | +2.0 | 16,000 |
| 3/26 | 1,409 | 1,410 | 1,382 | 1,388 | -21 | -1.5 | 9,900 |
| 3/25 | 1,439 | 1,460 | 1,409 | 1,409 | -1 | -0.1 | 41,700 |
| 3/22 | 1,398 | 1,410 | 1,378 | 1,410 | +23 | +1.7 | 16,900 |
| 3/21 | 1,400 | 1,415 | 1,387 | 1,387 | -2 | -0.1 | 24,900 |
| 3/19 | 1,423 | 1,423 | 1,373 | 1,389 | -34 | -2.4 | 30,000 |
| 3/18 | 1,417 | 1,434 | 1,393 | 1,423 | +6 | +0.4 | 19,700 |
| 3/15 | 1,432 | 1,432 | 1,400 | 1,417 | -22 | -1.5 | 8,100 |
| 3/14 | 1,427 | 1,444 | 1,401 | 1,439 | +4 | +0.3 | 13,100 |
| 3/13 | 1,456 | 1,487 | 1,435 | 1,435 | -16 | -1.1 | 32,900 |
| 3/12 | 1,380 | 1,460 | 1,370 | 1,451 | +65 | +4.7 | 43,500 |
| 3/11 | 1,320 | 1,389 | 1,310 | 1,386 | +54 | +4.1 | 51,200 |
| 3/8 | 1,343 | 1,369 | 1,330 | 1,332 | -18 | -1.3 | 40,500 |
| 3/7 | 1,371 | 1,408 | 1,340 | 1,350 | -26 | -1.9 | 51,100 |
| 3/6 | 1,400 | 1,400 | 1,376 | 1,376 | -39 | -2.8 | 35,800 |
| 3/5 | 1,380 | 1,419 | 1,359 | 1,415 | +35 | +2.5 | 59,500 |
| 3/4 | 1,345 | 1,386 | 1,340 | 1,380 | +35 | +2.6 | 51,100 |
▶︎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
