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) |
|---|---|---|---|---|---|---|---|
| 3/1 | 1,354 | 1,357 | 1,330 | 1,345 | -9 | -0.7 | 15,400 |
| 2/29 | 1,372 | 1,372 | 1,338 | 1,354 | -12 | -0.9 | 15,900 |
| 2/28 | 1,350 | 1,377 | 1,349 | 1,366 | +16 | +1.2 | 21,200 |
| 2/27 | 1,375 | 1,384 | 1,339 | 1,350 | -25 | -1.8 | 79,300 |
| 2/26 | 1,339 | 1,386 | 1,331 | 1,375 | +46 | +3.5 | 64,200 |
| 2/22 | 1,339 | 1,344 | 1,313 | 1,329 | +11 | +0.8 | 25,400 |
| 2/21 | 1,343 | 1,343 | 1,312 | 1,318 | -25 | -1.9 | 32,700 |
| 2/20 | 1,357 | 1,388 | 1,329 | 1,343 | +16 | +1.2 | 44,600 |
| 2/19 | 1,297 | 1,350 | 1,276 | 1,327 | +27 | +2.1 | 70,300 |
| 2/16 | 1,340 | 1,340 | 1,285 | 1,300 | -56 | -4.1 | 52,600 |
| 2/15 | 1,371 | 1,377 | 1,334 | 1,356 | -24 | -1.7 | 66,400 |
| 2/14 | 1,412 | 1,481 | 1,380 | 1,380 | -172 | -11.1 | 210,400 |
| 2/13 | 1,519 | 1,559 | 1,507 | 1,552 | +55 | +3.7 | 35,400 |
| 2/9 | 1,601 | 1,601 | 1,481 | 1,497 | -104 | -6.5 | 104,100 |
| 2/8 | 1,582 | 1,605 | 1,550 | 1,601 | +19 | +1.2 | 35,800 |
| 2/7 | 1,595 | 1,595 | 1,555 | 1,582 | -6 | -0.4 | 18,200 |
| 2/6 | 1,588 | 1,597 | 1,561 | 1,588 | -18 | -1.1 | 14,100 |
| 2/5 | 1,629 | 1,629 | 1,570 | 1,606 | -13 | -0.8 | 29,800 |
| 2/2 | 1,600 | 1,622 | 1,588 | 1,619 | +14 | +0.9 | 27,100 |
| 2/1 | 1,583 | 1,609 | 1,577 | 1,605 | -3 | -0.2 | 16,800 |
| 1/31 | 1,593 | 1,622 | 1,581 | 1,608 | +4 | +0.3 | 22,700 |
| 1/30 | 1,635 | 1,646 | 1,583 | 1,604 | -25 | -1.5 | 78,000 |
| 1/29 | 1,589 | 1,635 | 1,584 | 1,629 | +42 | +2.7 | 43,800 |
| 1/26 | 1,574 | 1,613 | 1,559 | 1,587 | +5 | +0.3 | 29,200 |
| 1/25 | 1,607 | 1,607 | 1,550 | 1,582 | -25 | -1.6 | 34,000 |
| 1/24 | 1,545 | 1,608 | 1,539 | 1,607 | +65 | +4.2 | 43,000 |
| 1/23 | 1,564 | 1,570 | 1,512 | 1,542 | -7 | -0.5 | 24,600 |
| 1/22 | 1,522 | 1,552 | 1,496 | 1,549 | +42 | +2.8 | 28,700 |
| 1/19 | 1,481 | 1,510 | 1,468 | 1,507 | +26 | +1.8 | 13,100 |
| 1/18 | 1,476 | 1,492 | 1,456 | 1,481 | +5 | +0.3 | 13,600 |
▶︎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
